| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 332.00 | 348.00 | 324.00 | 332.00 | 187,700 | 0 |
| 01-Nov-2023 | 342.00 | 350.00 | 330.00 | 336.00 | 171,500 | 0 |
| 31-Oct-2023 | 342.00 | 358.00 | 334.00 | 342.00 | 256,300 | 0 |
| 30-Oct-2023 | 350.00 | 360.00 | 276.00 | 342.00 | 699,200 | 0 |
| 27-Oct-2023 | 332.00 | 354.00 | 332.00 | 350.00 | 151,000 | 0 |
| 26-Oct-2023 | 340.00 | 346.00 | 330.00 | 332.00 | 82,300 | 0 |
| 25-Oct-2023 | 336.00 | 348.00 | 334.00 | 340.00 | 116,600 | 0 |
| 24-Oct-2023 | 344.00 | 358.00 | 332.00 | 336.00 | 215,100 | 0 |
| 23-Oct-2023 | 344.00 | 350.00 | 336.00 | 344.00 | 73,000 | 0 |
| 20-Oct-2023 | 336.00 | 380.00 | 326.00 | 344.00 | 476,800 | 0 |
| 19-Oct-2023 | 332.00 | 344.00 | 332.00 | 336.00 | 71,800 | 0 |
| 18-Oct-2023 | 342.00 | 348.00 | 332.00 | 338.00 | 119,100 | 0 |
| 17-Oct-2023 | 342.00 | 350.00 | 332.00 | 342.00 | 146,300 | 0 |
| 16-Oct-2023 | 352.00 | 362.00 | 332.00 | 340.00 | 420,200 | 0 |
| 13-Oct-2023 | 374.00 | 380.00 | 352.00 | 358.00 | 317,600 | 0 |
| 12-Oct-2023 | 388.00 | 396.00 | 374.00 | 374.00 | 178,700 | 0 |
| 11-Oct-2023 | 390.00 | 410.00 | 378.00 | 378.00 | 287,800 | 0 |
| 10-Oct-2023 | 400.00 | 406.00 | 374.00 | 390.00 | 506,300 | 0 |
| 09-Oct-2023 | 392.00 | 490.00 | 360.00 | 396.00 | 2,635,100 | 0 |
| 06-Oct-2023 | 416.00 | 418.00 | 390.00 | 392.00 | 366,800 | 0 |
| 05-Oct-2023 | 420.00 | 426.00 | 400.00 | 414.00 | 1,080,300 | 0 |
| 04-Oct-2023 | 420.00 | 430.00 | 408.00 | 420.00 | 400,200 | 0 |
| 03-Oct-2023 | 424.00 | 426.00 | 412.00 | 420.00 | 357,100 | 0 |
| 02-Oct-2023 | 418.00 | 438.00 | 408.00 | 414.00 | 235,800 | 0 |
| 29-Sep-2023 | 422.00 | 426.00 | 408.00 | 414.00 | 316,500 | 0 |
| 27-Sep-2023 | 416.00 | 424.00 | 414.00 | 418.00 | 350,900 | 0 |
| 26-Sep-2023 | 420.00 | 436.00 | 416.00 | 418.00 | 439,400 | 0 |
| 25-Sep-2023 | 424.00 | 430.00 | 414.00 | 420.00 | 439,600 | 0 |
| 22-Sep-2023 | 420.00 | 450.00 | 412.00 | 420.00 | 1,847,300 | 0 |
| 21-Sep-2023 | 450.00 | 464.00 | 410.00 | 418.00 | 1,967,900 | 0 |
| 20-Sep-2023 | 422.00 | 484.00 | 418.00 | 456.00 | 4,778,000 | 0 |
| 19-Sep-2023 | 428.00 | 440.00 | 418.00 | 422.00 | 449,800 | 0 |
| 18-Sep-2023 | 452.00 | 452.00 | 408.00 | 428.00 | 1,515,400 | 0 |
| 15-Sep-2023 | 460.00 | 505.00 | 424.00 | 442.00 | 5,251,900 | 0 |
| 14-Sep-2023 | 474.00 | 482.00 | 406.00 | 444.00 | 3,588,500 | 0 |
| 13-Sep-2023 | 500.00 | 565.00 | 432.00 | 478.00 | 15,176,300 | 0 |
| 12-Sep-2023 | 382.00 | 472.00 | 382.00 | 472.00 | 7,907,200 | 0 |
| 11-Sep-2023 | 312.00 | 390.00 | 312.00 | 378.00 | 5,622,300 | 0 |
| 08-Sep-2023 | 304.00 | 326.00 | 304.00 | 312.00 | 537,000 | 0 |
| 07-Sep-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 44,000 | 0 |
| 06-Sep-2023 | 302.00 | 306.00 | 298.00 | 306.00 | 59,600 | 0 |
| 05-Sep-2023 | 294.00 | 302.00 | 292.00 | 302.00 | 65,600 | 0 |
| 04-Sep-2023 | 300.00 | 310.00 | 292.00 | 298.00 | 113,000 | 0 |
| 01-Sep-2023 | 296.00 | 316.00 | 294.00 | 294.00 | 77,100 | 0 |
| 31-Aug-2023 | 294.00 | 310.00 | 288.00 | 298.00 | 144,000 | 0 |
| 30-Aug-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 40,600 | 0 |
| 29-Aug-2023 | 294.00 | 298.00 | 292.00 | 296.00 | 212,600 | 0 |
| 28-Aug-2023 | 286.00 | 294.00 | 284.00 | 294.00 | 293,700 | 0 |
| 25-Aug-2023 | 290.00 | 290.00 | 280.00 | 286.00 | 29,500 | 0 |
| 24-Aug-2023 | 270.00 | 290.00 | 270.00 | 284.00 | 102,800 | 0 |
| 23-Aug-2023 | 266.00 | 290.00 | 266.00 | 290.00 | 160,000 | 0 |
| 22-Aug-2023 | 270.00 | 288.00 | 270.00 | 284.00 | 251,000 | 0 |
| 21-Aug-2023 | 274.00 | 290.00 | 274.00 | 288.00 | 536,200 | 0 |
| 18-Aug-2023 | 260.00 | 276.00 | 260.00 | 276.00 | 24,400 | 0 |
| 16-Aug-2023 | 258.00 | 276.00 | 258.00 | 274.00 | 197,100 | 0 |
| 15-Aug-2023 | 262.00 | 278.00 | 262.00 | 274.00 | 170,900 | 0 |
| 14-Aug-2023 | 270.00 | 278.00 | 270.00 | 276.00 | 60,800 | 0 |
| 11-Aug-2023 | 256.00 | 278.00 | 256.00 | 276.00 | 45,000 | 0 |
| 10-Aug-2023 | 258.00 | 282.00 | 258.00 | 274.00 | 103,800 | 0 |
| 09-Aug-2023 | 266.00 | 282.00 | 266.00 | 272.00 | 202,500 | 0 |
| 08-Aug-2023 | 254.00 | 296.00 | 254.00 | 266.00 | 156,400 | 0 |
| 07-Aug-2023 | 250.00 | 280.00 | 250.00 | 268.00 | 235,400 | 0 |
| 04-Aug-2023 | 252.00 | 272.00 | 252.00 | 266.00 | 76,200 | 0 |
| 03-Aug-2023 | 244.00 | 280.00 | 244.00 | 266.00 | 175,700 | 0 |
| 02-Aug-2023 | 272.00 | 272.00 | 254.00 | 258.00 | 307,700 | 0 |
| 01-Aug-2023 | 290.00 | 290.00 | 270.00 | 272.00 | 562,200 | 0 |
| 31-Jul-2023 | 310.00 | 318.00 | 286.00 | 290.00 | 1,114,500 | 0 |
| 28-Jul-2023 | 310.00 | 310.00 | 306.00 | 310.00 | 22,700 | 0 |
| 27-Jul-2023 | 308.00 | 316.00 | 306.00 | 310.00 | 155,100 | 0 |
| 26-Jul-2023 | 306.00 | 314.00 | 304.00 | 310.00 | 167,900 | 0 |
| 25-Jul-2023 | 304.00 | 310.00 | 302.00 | 308.00 | 285,400 | 0 |
| 24-Jul-2023 | 312.00 | 312.00 | 302.00 | 304.00 | 176,700 | 0 |
| 21-Jul-2023 | 310.00 | 310.00 | 304.00 | 304.00 | 268,500 | 0 |
| 20-Jul-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 27,800 | 0 |
| 18-Jul-2023 | 312.00 | 314.00 | 306.00 | 310.00 | 83,500 | 0 |
| 17-Jul-2023 | 308.00 | 316.00 | 308.00 | 312.00 | 271,400 | 0 |
| 14-Jul-2023 | 308.00 | 312.00 | 308.00 | 312.00 | 117,500 | 0 |
| 13-Jul-2023 | 306.00 | 312.00 | 306.00 | 312.00 | 56,400 | 0 |
| 12-Jul-2023 | 310.00 | 310.00 | 304.00 | 306.00 | 47,000 | 0 |
| 11-Jul-2023 | 314.00 | 314.00 | 304.00 | 310.00 | 102,600 | 0 |
| 10-Jul-2023 | 310.00 | 316.00 | 306.00 | 310.00 | 35,600 | 0 |
| 07-Jul-2023 | 312.00 | 316.00 | 308.00 | 310.00 | 137,400 | 0 |
| 06-Jul-2023 | 308.00 | 316.00 | 306.00 | 312.00 | 95,300 | 0 |
| 05-Jul-2023 | 316.00 | 324.00 | 306.00 | 308.00 | 373,100 | 0 |
| 04-Jul-2023 | 318.00 | 328.00 | 314.00 | 316.00 | 88,800 | 0 |
| 03-Jul-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 20,400 | 0 |
| 27-Jun-2023 | 318.00 | 340.00 | 312.00 | 324.00 | 92,000 | 0 |
| 26-Jun-2023 | 318.00 | 326.00 | 312.00 | 320.00 | 83,700 | 0 |
| 23-Jun-2023 | 318.00 | 322.00 | 314.00 | 318.00 | 139,900 | 0 |
| 22-Jun-2023 | 314.00 | 324.00 | 306.00 | 318.00 | 443,800 | 0 |
| 21-Jun-2023 | 286.00 | 348.00 | 286.00 | 314.00 | 702,600 | 0 |
| 20-Jun-2023 | 288.00 | 308.00 | 288.00 | 302.00 | 115,200 | 0 |
| 19-Jun-2023 | 282.00 | 314.00 | 282.00 | 304.00 | 173,800 | 0 |
| 16-Jun-2023 | 318.00 | 320.00 | 298.00 | 300.00 | 359,900 | 0 |
| 15-Jun-2023 | 314.00 | 320.00 | 310.00 | 318.00 | 84,800 | 0 |
| 14-Jun-2023 | 326.00 | 326.00 | 312.00 | 316.00 | 227,000 | 0 |
| 13-Jun-2023 | 324.00 | 326.00 | 320.00 | 326.00 | 97,800 | 0 |
| 12-Jun-2023 | 328.00 | 328.00 | 320.00 | 324.00 | 63,300 | 0 |
| 09-Jun-2023 | 328.00 | 348.00 | 322.00 | 328.00 | 130,200 | 0 |
| 08-Jun-2023 | 328.00 | 332.00 | 324.00 | 328.00 | 64,600 | 0 |