| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 488.00 | 496.00 | 462.00 | 466.00 | 2,387,100 | 0 |
| 31-Oct-2023 | 444.00 | 494.00 | 444.00 | 488.00 | 2,354,500 | 0 |
| 30-Oct-2023 | 530.00 | 530.00 | 464.00 | 474.00 | 8,046,100 | 0 |
| 27-Oct-2023 | 555.00 | 555.00 | 510.00 | 520.00 | 3,239,100 | 0 |
| 26-Oct-2023 | 550.00 | 565.00 | 545.00 | 550.00 | 695,600 | 0 |
| 25-Oct-2023 | 565.00 | 575.00 | 550.00 | 550.00 | 1,240,300 | 0 |
| 24-Oct-2023 | 550.00 | 575.00 | 545.00 | 565.00 | 1,361,600 | 0 |
| 23-Oct-2023 | 570.00 | 570.00 | 545.00 | 550.00 | 1,165,800 | 0 |
| 20-Oct-2023 | 565.00 | 570.00 | 540.00 | 565.00 | 2,130,100 | 0 |
| 19-Oct-2023 | 575.00 | 580.00 | 560.00 | 560.00 | 1,946,500 | 0 |
| 18-Oct-2023 | 580.00 | 585.00 | 565.00 | 575.00 | 1,641,500 | 0 |
| 17-Oct-2023 | 575.00 | 600.00 | 570.00 | 575.00 | 1,666,300 | 0 |
| 16-Oct-2023 | 600.00 | 600.00 | 565.00 | 575.00 | 4,596,400 | 0 |
| 13-Oct-2023 | 615.00 | 640.00 | 595.00 | 595.00 | 3,584,200 | 0 |
| 12-Oct-2023 | 590.00 | 650.00 | 580.00 | 615.00 | 13,097,200 | 0 |
| 11-Oct-2023 | 585.00 | 600.00 | 585.00 | 590.00 | 3,633,500 | 0 |
| 10-Oct-2023 | 575.00 | 590.00 | 565.00 | 585.00 | 1,791,200 | 0 |
| 09-Oct-2023 | 615.00 | 615.00 | 565.00 | 575.00 | 10,105,600 | 0 |
| 06-Oct-2023 | 625.00 | 640.00 | 605.00 | 605.00 | 4,960,900 | 0 |
| 05-Oct-2023 | 620.00 | 635.00 | 620.00 | 625.00 | 2,312,300 | 0 |
| 04-Oct-2023 | 645.00 | 655.00 | 620.00 | 620.00 | 2,037,100 | 0 |
| 03-Oct-2023 | 615.00 | 655.00 | 605.00 | 645.00 | 9,180,900 | 0 |
| 02-Oct-2023 | 635.00 | 640.00 | 620.00 | 620.00 | 3,281,400 | 0 |
| 29-Sep-2023 | 630.00 | 650.00 | 625.00 | 630.00 | 2,307,400 | 0 |
| 27-Sep-2023 | 660.00 | 685.00 | 610.00 | 630.00 | 14,516,600 | 0 |
| 26-Sep-2023 | 690.00 | 695.00 | 660.00 | 660.00 | 3,410,500 | 0 |
| 25-Sep-2023 | 690.00 | 710.00 | 680.00 | 685.00 | 3,719,100 | 0 |
| 22-Sep-2023 | 690.00 | 695.00 | 675.00 | 685.00 | 4,373,300 | 0 |
| 21-Sep-2023 | 710.00 | 735.00 | 690.00 | 690.00 | 8,018,500 | 0 |
| 20-Sep-2023 | 720.00 | 720.00 | 690.00 | 710.00 | 7,161,900 | 0 |
| 19-Sep-2023 | 710.00 | 720.00 | 685.00 | 705.00 | 6,146,200 | 0 |
| 18-Sep-2023 | 720.00 | 740.00 | 705.00 | 705.00 | 7,966,600 | 0 |
| 15-Sep-2023 | 710.00 | 720.00 | 690.00 | 715.00 | 5,626,800 | 0 |
| 14-Sep-2023 | 700.00 | 720.00 | 695.00 | 705.00 | 4,678,100 | 0 |
| 13-Sep-2023 | 720.00 | 730.00 | 700.00 | 700.00 | 8,323,700 | 0 |
| 12-Sep-2023 | 685.00 | 725.00 | 685.00 | 715.00 | 14,878,600 | 0 |
| 11-Sep-2023 | 685.00 | 695.00 | 665.00 | 680.00 | 5,675,000 | 0 |
| 08-Sep-2023 | 670.00 | 705.00 | 660.00 | 680.00 | 14,362,800 | 0 |
| 07-Sep-2023 | 655.00 | 700.00 | 650.00 | 670.00 | 10,494,900 | 0 |
| 06-Sep-2023 | 670.00 | 675.00 | 650.00 | 655.00 | 6,877,700 | 0 |
| 05-Sep-2023 | 650.00 | 690.00 | 645.00 | 670.00 | 9,125,200 | 0 |
| 04-Sep-2023 | 715.00 | 720.00 | 665.00 | 665.00 | 16,008,900 | 0 |
| 01-Sep-2023 | 715.00 | 735.00 | 710.00 | 715.00 | 6,151,800 | 0 |
| 31-Aug-2023 | 720.00 | 730.00 | 710.00 | 710.00 | 4,407,600 | 0 |
| 30-Aug-2023 | 730.00 | 740.00 | 710.00 | 720.00 | 3,933,200 | 0 |
| 29-Aug-2023 | 715.00 | 735.00 | 705.00 | 730.00 | 8,164,200 | 0 |
| 28-Aug-2023 | 725.00 | 735.00 | 705.00 | 715.00 | 9,576,600 | 0 |
| 25-Aug-2023 | 750.00 | 760.00 | 720.00 | 725.00 | 10,323,200 | 0 |
| 24-Aug-2023 | 790.00 | 790.00 | 750.00 | 750.00 | 7,577,600 | 0 |
| 23-Aug-2023 | 780.00 | 795.00 | 765.00 | 775.00 | 12,559,700 | 0 |
| 22-Aug-2023 | 750.00 | 805.00 | 745.00 | 775.00 | 23,178,600 | 0 |
| 21-Aug-2023 | 760.00 | 780.00 | 735.00 | 750.00 | 12,245,900 | 0 |
| 18-Aug-2023 | 855.00 | 855.00 | 735.00 | 760.00 | 57,549,400 | 0 |
| 16-Aug-2023 | 810.00 | 855.00 | 805.00 | 845.00 | 30,326,100 | 0 |
| 15-Aug-2023 | 820.00 | 820.00 | 785.00 | 805.00 | 14,509,900 | 0 |
| 14-Aug-2023 | 825.00 | 835.00 | 805.00 | 815.00 | 18,457,800 | 0 |
| 11-Aug-2023 | 780.00 | 830.00 | 775.00 | 820.00 | 30,647,200 | 0 |
| 10-Aug-2023 | 775.00 | 790.00 | 755.00 | 775.00 | 12,812,000 | 0 |
| 09-Aug-2023 | 860.00 | 860.00 | 770.00 | 775.00 | 49,640,200 | 0 |
| 08-Aug-2023 | 860.00 | 905.00 | 830.00 | 850.00 | 50,488,100 | 0 |
| 07-Aug-2023 | 820.00 | 875.00 | 815.00 | 845.00 | 37,490,300 | 0 |
| 04-Aug-2023 | 730.00 | 865.00 | 725.00 | 815.00 | 112,596,200 | 0 |
| 03-Aug-2023 | 750.00 | 775.00 | 725.00 | 725.00 | 29,881,200 | 0 |
| 02-Aug-2023 | 680.00 | 785.00 | 670.00 | 760.00 | 98,320,100 | 0 |
| 01-Aug-2023 | 680.00 | 695.00 | 665.00 | 680.00 | 22,487,900 | 0 |
| 31-Jul-2023 | 675.00 | 695.00 | 655.00 | 680.00 | 25,034,200 | 0 |
| 28-Jul-2023 | 640.00 | 675.00 | 630.00 | 665.00 | 30,977,100 | 0 |
| 27-Jul-2023 | 645.00 | 660.00 | 625.00 | 640.00 | 11,114,600 | 0 |
| 26-Jul-2023 | 625.00 | 645.00 | 615.00 | 625.00 | 13,338,800 | 0 |
| 25-Jul-2023 | 640.00 | 640.00 | 620.00 | 625.00 | 8,519,800 | 0 |
| 24-Jul-2023 | 655.00 | 660.00 | 630.00 | 640.00 | 9,860,900 | 0 |
| 21-Jul-2023 | 635.00 | 660.00 | 630.00 | 655.00 | 7,458,900 | 0 |
| 20-Jul-2023 | 650.00 | 660.00 | 625.00 | 635.00 | 12,205,500 | 0 |
| 18-Jul-2023 | 695.00 | 715.00 | 645.00 | 645.00 | 29,210,400 | 0 |
| 17-Jul-2023 | 610.00 | 700.00 | 610.00 | 690.00 | 49,385,100 | 0 |
| 14-Jul-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 4,173,300 | 0 |
| 13-Jul-2023 | 615.00 | 620.00 | 600.00 | 605.00 | 5,621,500 | 0 |
| 12-Jul-2023 | 610.00 | 640.00 | 610.00 | 615.00 | 9,921,900 | 0 |
| 11-Jul-2023 | 585.00 | 635.00 | 560.00 | 610.00 | 52,382,700 | 0 |
| 10-Jul-2023 | 640.00 | 650.00 | 610.00 | 625.00 | 10,445,500 | 0 |
| 07-Jul-2023 | 650.00 | 650.00 | 620.00 | 640.00 | 11,659,900 | 0 |
| 06-Jul-2023 | 650.00 | 665.00 | 630.00 | 635.00 | 13,540,400 | 0 |
| 05-Jul-2023 | 635.00 | 655.00 | 630.00 | 650.00 | 11,677,700 | 0 |
| 04-Jul-2023 | 600.00 | 650.00 | 600.00 | 635.00 | 12,206,800 | 0 |
| 03-Jul-2023 | 655.00 | 670.00 | 630.00 | 635.00 | 9,062,500 | 0 |
| 27-Jun-2023 | 650.00 | 685.00 | 640.00 | 650.00 | 21,642,700 | 0 |
| 26-Jun-2023 | 555.00 | 705.00 | 555.00 | 650.00 | 33,067,400 | 0 |
| 23-Jun-2023 | 760.00 | 760.00 | 645.00 | 650.00 | 62,951,700 | 0 |
| 22-Jun-2023 | 740.00 | 785.00 | 730.00 | 740.00 | 29,431,000 | 0 |
| 21-Jun-2023 | 760.00 | 760.00 | 720.00 | 730.00 | 8,687,200 | 0 |
| 20-Jun-2023 | 720.00 | 750.00 | 710.00 | 725.00 | 15,066,100 | 0 |
| 19-Jun-2023 | 750.00 | 770.00 | 725.00 | 725.00 | 17,095,400 | 0 |
| 16-Jun-2023 | 775.00 | 810.00 | 740.00 | 760.00 | 41,131,500 | 0 |
| 15-Jun-2023 | 700.00 | 810.00 | 700.00 | 770.00 | 53,263,100 | 0 |
| 14-Jun-2023 | 920.00 | 920.00 | 770.00 | 770.00 | 94,960,300 | 0 |
| 13-Jun-2023 | 870.00 | 940.00 | 870.00 | 905.00 | 60,010,000 | 0 |
| 12-Jun-2023 | 865.00 | 905.00 | 825.00 | 875.00 | 70,743,500 | 0 |
| 09-Jun-2023 | 825.00 | 930.00 | 790.00 | 860.00 | 135,258,400 | 0 |
| 08-Jun-2023 | 800.00 | 845.00 | 730.00 | 810.00 | 143,532,400 | 0 |
| 07-Jun-2023 | 615.00 | 760.00 | 615.00 | 760.00 | 155,704,200 | 0 |