| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 478.00 | 488.00 | 474.00 | 478.00 | 8,050,400 | 0 |
| 31-Oct-2023 | 486.00 | 486.00 | 470.00 | 478.00 | 7,612,100 | 0 |
| 30-Oct-2023 | 496.00 | 515.00 | 480.00 | 484.00 | 7,572,600 | 0 |
| 27-Oct-2023 | 496.00 | 505.00 | 490.00 | 496.00 | 7,128,100 | 0 |
| 26-Oct-2023 | 510.00 | 515.00 | 488.00 | 496.00 | 7,101,300 | 0 |
| 25-Oct-2023 | 510.00 | 520.00 | 500.00 | 510.00 | 7,664,300 | 0 |
| 24-Oct-2023 | 488.00 | 515.00 | 484.00 | 510.00 | 7,057,600 | 0 |
| 23-Oct-2023 | 492.00 | 510.00 | 482.00 | 488.00 | 8,098,900 | 0 |
| 20-Oct-2023 | 494.00 | 500.00 | 484.00 | 492.00 | 7,702,800 | 0 |
| 19-Oct-2023 | 505.00 | 505.00 | 490.00 | 494.00 | 7,625,700 | 0 |
| 18-Oct-2023 | 515.00 | 520.00 | 500.00 | 505.00 | 8,400,900 | 0 |
| 17-Oct-2023 | 510.00 | 520.00 | 505.00 | 510.00 | 7,139,600 | 0 |
| 16-Oct-2023 | 515.00 | 530.00 | 500.00 | 510.00 | 7,337,800 | 0 |
| 13-Oct-2023 | 520.00 | 535.00 | 510.00 | 520.00 | 7,265,500 | 0 |
| 12-Oct-2023 | 535.00 | 535.00 | 505.00 | 520.00 | 7,530,800 | 0 |
| 11-Oct-2023 | 530.00 | 550.00 | 520.00 | 530.00 | 8,528,700 | 0 |
| 10-Oct-2023 | 540.00 | 555.00 | 520.00 | 530.00 | 6,627,800 | 0 |
| 09-Oct-2023 | 560.00 | 560.00 | 535.00 | 540.00 | 6,956,900 | 0 |
| 06-Oct-2023 | 535.00 | 565.00 | 530.00 | 560.00 | 9,087,300 | 0 |
| 05-Oct-2023 | 515.00 | 540.00 | 510.00 | 535.00 | 7,630,800 | 0 |
| 04-Oct-2023 | 530.00 | 550.00 | 510.00 | 515.00 | 8,389,000 | 0 |
| 03-Oct-2023 | 550.00 | 555.00 | 525.00 | 530.00 | 7,123,800 | 0 |
| 02-Oct-2023 | 575.00 | 580.00 | 515.00 | 545.00 | 7,146,500 | 0 |
| 29-Sep-2023 | 575.00 | 590.00 | 575.00 | 575.00 | 4,613,200 | 0 |
| 27-Sep-2023 | 580.00 | 605.00 | 555.00 | 575.00 | 5,226,900 | 0 |
| 26-Sep-2023 | 515.00 | 640.00 | 515.00 | 580.00 | 18,522,700 | 0 |
| 25-Sep-2023 | 555.00 | 585.00 | 510.00 | 515.00 | 5,291,100 | 0 |
| 22-Sep-2023 | 505.00 | 560.00 | 505.00 | 545.00 | 7,006,600 | 0 |
| 21-Sep-2023 | 515.00 | 520.00 | 496.00 | 505.00 | 8,139,300 | 0 |
| 20-Sep-2023 | 494.00 | 520.00 | 490.00 | 515.00 | 4,916,900 | 0 |
| 19-Sep-2023 | 484.00 | 500.00 | 470.00 | 494.00 | 6,586,600 | 0 |
| 18-Sep-2023 | 480.00 | 488.00 | 480.00 | 482.00 | 2,198,000 | 0 |
| 15-Sep-2023 | 500.00 | 500.00 | 462.00 | 480.00 | 2,329,200 | 0 |
| 14-Sep-2023 | 515.00 | 520.00 | 496.00 | 498.00 | 3,582,500 | 0 |
| 13-Sep-2023 | 498.00 | 510.00 | 494.00 | 505.00 | 9,275,400 | 0 |
| 12-Sep-2023 | 496.00 | 500.00 | 492.00 | 496.00 | 4,834,300 | 0 |
| 11-Sep-2023 | 496.00 | 498.00 | 492.00 | 496.00 | 6,426,700 | 0 |
| 08-Sep-2023 | 496.00 | 498.00 | 488.00 | 496.00 | 4,190,600 | 0 |
| 07-Sep-2023 | 492.00 | 496.00 | 486.00 | 494.00 | 5,394,300 | 0 |
| 06-Sep-2023 | 500.00 | 505.00 | 484.00 | 492.00 | 7,239,100 | 0 |
| 05-Sep-2023 | 490.00 | 515.00 | 490.00 | 500.00 | 11,116,500 | 0 |
| 04-Sep-2023 | 488.00 | 496.00 | 486.00 | 490.00 | 10,264,200 | 0 |
| 01-Sep-2023 | 488.00 | 505.00 | 478.00 | 488.00 | 7,982,200 | 0 |
| 31-Aug-2023 | 515.00 | 515.00 | 484.00 | 484.00 | 6,627,200 | 0 |
| 30-Aug-2023 | 520.00 | 525.00 | 500.00 | 510.00 | 4,783,800 | 0 |
| 29-Aug-2023 | 515.00 | 530.00 | 505.00 | 515.00 | 9,013,300 | 0 |
| 28-Aug-2023 | 555.00 | 555.00 | 510.00 | 515.00 | 3,559,800 | 0 |
| 25-Aug-2023 | 560.00 | 570.00 | 525.00 | 545.00 | 7,741,000 | 0 |
| 24-Aug-2023 | 492.00 | 565.00 | 490.00 | 555.00 | 17,520,100 | 0 |
| 23-Aug-2023 | 505.00 | 505.00 | 482.00 | 490.00 | 9,806,900 | 0 |
| 22-Aug-2023 | 476.00 | 500.00 | 474.00 | 500.00 | 9,811,700 | 0 |
| 21-Aug-2023 | 474.00 | 480.00 | 470.00 | 474.00 | 8,871,900 | 0 |
| 18-Aug-2023 | 480.00 | 484.00 | 470.00 | 476.00 | 4,860,100 | 0 |
| 16-Aug-2023 | 478.00 | 492.00 | 476.00 | 482.00 | 4,743,200 | 0 |
| 15-Aug-2023 | 452.00 | 478.00 | 452.00 | 478.00 | 8,858,300 | 0 |
| 14-Aug-2023 | 478.00 | 482.00 | 452.00 | 452.00 | 3,275,800 | 0 |
| 11-Aug-2023 | 470.00 | 496.00 | 460.00 | 476.00 | 6,444,600 | 0 |
| 10-Aug-2023 | 525.00 | 525.00 | 470.00 | 470.00 | 8,626,900 | 0 |
| 09-Aug-2023 | 540.00 | 540.00 | 510.00 | 515.00 | 1,756,500 | 0 |
| 08-Aug-2023 | 510.00 | 550.00 | 510.00 | 535.00 | 11,666,800 | 0 |
| 07-Aug-2023 | 525.00 | 535.00 | 510.00 | 510.00 | 3,276,900 | 0 |
| 04-Aug-2023 | 530.00 | 540.00 | 525.00 | 530.00 | 4,725,800 | 0 |
| 03-Aug-2023 | 535.00 | 540.00 | 525.00 | 530.00 | 6,330,700 | 0 |
| 02-Aug-2023 | 550.00 | 550.00 | 525.00 | 535.00 | 2,442,400 | 0 |
| 01-Aug-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 6,638,900 | 0 |
| 31-Jul-2023 | 565.00 | 570.00 | 535.00 | 540.00 | 2,577,600 | 0 |
| 28-Jul-2023 | 550.00 | 605.00 | 550.00 | 565.00 | 7,129,400 | 0 |
| 27-Jul-2023 | 545.00 | 555.00 | 535.00 | 545.00 | 2,833,100 | 0 |
| 26-Jul-2023 | 550.00 | 560.00 | 535.00 | 545.00 | 1,374,500 | 0 |
| 25-Jul-2023 | 550.00 | 570.00 | 540.00 | 545.00 | 3,102,300 | 0 |
| 24-Jul-2023 | 560.00 | 565.00 | 545.00 | 550.00 | 2,917,300 | 0 |
| 21-Jul-2023 | 560.00 | 575.00 | 550.00 | 560.00 | 3,752,000 | 0 |
| 20-Jul-2023 | 580.00 | 590.00 | 555.00 | 560.00 | 1,109,800 | 0 |
| 18-Jul-2023 | 550.00 | 590.00 | 550.00 | 580.00 | 1,497,200 | 0 |
| 17-Jul-2023 | 545.00 | 570.00 | 545.00 | 570.00 | 952,000 | 0 |
| 14-Jul-2023 | 545.00 | 550.00 | 525.00 | 540.00 | 894,200 | 0 |
| 13-Jul-2023 | 595.00 | 595.00 | 540.00 | 545.00 | 2,218,600 | 0 |
| 12-Jul-2023 | 580.00 | 595.00 | 570.00 | 580.00 | 4,000,100 | 0 |
| 11-Jul-2023 | 595.00 | 595.00 | 570.00 | 580.00 | 1,397,700 | 0 |
| 10-Jul-2023 | 590.00 | 600.00 | 590.00 | 595.00 | 401,100 | 0 |
| 07-Jul-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 901,200 | 0 |
| 06-Jul-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 1,524,700 | 0 |
| 05-Jul-2023 | 580.00 | 605.00 | 580.00 | 595.00 | 2,098,800 | 0 |
| 04-Jul-2023 | 595.00 | 600.00 | 560.00 | 580.00 | 3,124,600 | 0 |
| 03-Jul-2023 | 595.00 | 605.00 | 590.00 | 590.00 | 945,000 | 0 |
| 27-Jun-2023 | 610.00 | 620.00 | 590.00 | 590.00 | 1,776,400 | 0 |
| 26-Jun-2023 | 610.00 | 650.00 | 605.00 | 610.00 | 10,242,300 | 0 |
| 23-Jun-2023 | 620.00 | 630.00 | 600.00 | 605.00 | 1,611,300 | 0 |
| 22-Jun-2023 | 625.00 | 635.00 | 620.00 | 620.00 | 3,121,300 | 0 |
| 21-Jun-2023 | 605.00 | 640.00 | 605.00 | 620.00 | 5,024,900 | 0 |
| 20-Jun-2023 | 625.00 | 635.00 | 605.00 | 605.00 | 1,528,800 | 0 |
| 19-Jun-2023 | 615.00 | 640.00 | 610.00 | 620.00 | 1,927,000 | 0 |
| 16-Jun-2023 | 640.00 | 665.00 | 610.00 | 610.00 | 3,674,100 | 0 |
| 15-Jun-2023 | 615.00 | 645.00 | 600.00 | 640.00 | 3,871,700 | 0 |
| 14-Jun-2023 | 690.00 | 745.00 | 590.00 | 615.00 | 21,079,800 | 0 |
| 13-Jun-2023 | 710.00 | 735.00 | 685.00 | 685.00 | 5,149,700 | 0 |
| 12-Jun-2023 | 655.00 | 770.00 | 655.00 | 710.00 | 31,153,800 | 0 |
| 09-Jun-2023 | 565.00 | 690.00 | 560.00 | 655.00 | 22,496,100 | 0 |
| 08-Jun-2023 | 580.00 | 585.00 | 555.00 | 565.00 | 3,620,000 | 0 |
| 07-Jun-2023 | 525.00 | 605.00 | 520.00 | 580.00 | 10,364,300 | 0 |