| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 292.00 | 312.00 | 284.00 | 300.00 | 133,300 | 0 |
| 01-Nov-2023 | 318.00 | 320.00 | 296.00 | 312.00 | 241,700 | 0 |
| 31-Oct-2023 | 334.00 | 350.00 | 306.00 | 328.00 | 318,200 | 0 |
| 30-Oct-2023 | 374.00 | 376.00 | 340.00 | 340.00 | 310,000 | 0 |
| 27-Oct-2023 | 362.00 | 392.00 | 360.00 | 376.00 | 10,238,400 | 0 |
| 26-Oct-2023 | 320.00 | 366.00 | 316.00 | 362.00 | 7,609,000 | 0 |
| 25-Oct-2023 | 330.00 | 340.00 | 318.00 | 334.00 | 272,600 | 0 |
| 24-Oct-2023 | 320.00 | 330.00 | 320.00 | 322.00 | 913,300 | 0 |
| 23-Oct-2023 | 320.00 | 320.00 | 292.00 | 300.00 | 1,232,600 | 0 |
| 20-Oct-2023 | 292.00 | 292.00 | 280.00 | 292.00 | 8,471,300 | 0 |
| 19-Oct-2023 | 244.00 | 266.00 | 218.00 | 266.00 | 5,034,500 | 0 |
| 18-Oct-2023 | 214.00 | 242.00 | 214.00 | 242.00 | 4,571,700 | 0 |
| 17-Oct-2023 | 220.00 | 222.00 | 206.00 | 220.00 | 500 | 0 |
| 16-Oct-2023 | 216.00 | 236.00 | 202.00 | 220.00 | 71,100 | 0 |
| 13-Oct-2023 | 210.00 | 220.00 | 210.00 | 216.00 | 9,100 | 0 |
| 12-Oct-2023 | 218.00 | 230.00 | 210.00 | 210.00 | 77,300 | 0 |
| 11-Oct-2023 | 232.00 | 232.00 | 210.00 | 218.00 | 81,400 | 0 |
| 10-Oct-2023 | 234.00 | 234.00 | 232.00 | 232.00 | 6,200 | 0 |
| 09-Oct-2023 | 222.00 | 242.00 | 222.00 | 234.00 | 8,400 | 0 |
| 06-Oct-2023 | 232.00 | 248.00 | 230.00 | 230.00 | 8,000 | 0 |
| 05-Oct-2023 | 236.00 | 256.00 | 230.00 | 234.00 | 93,000 | 0 |
| 04-Oct-2023 | 260.00 | 262.00 | 234.00 | 238.00 | 50,700 | 0 |
| 03-Oct-2023 | 288.00 | 288.00 | 260.00 | 260.00 | 176,500 | 0 |
| 02-Oct-2023 | 278.00 | 288.00 | 264.00 | 288.00 | 37,500 | 0 |
| 29-Sep-2023 | 268.00 | 298.00 | 258.00 | 278.00 | 15,600 | 0 |
| 27-Sep-2023 | 266.00 | 278.00 | 252.00 | 268.00 | 14,500 | 0 |
| 26-Sep-2023 | 258.00 | 266.00 | 254.00 | 266.00 | 42,200 | 0 |
| 25-Sep-2023 | 268.00 | 272.00 | 260.00 | 268.00 | 49,100 | 0 |
| 22-Sep-2023 | 262.00 | 288.00 | 262.00 | 268.00 | 248,700 | 0 |
| 21-Sep-2023 | 280.00 | 288.00 | 260.00 | 266.00 | 190,400 | 0 |
| 20-Sep-2023 | 274.00 | 294.00 | 256.00 | 276.00 | 108,700 | 0 |
| 19-Sep-2023 | 290.00 | 296.00 | 250.00 | 280.00 | 218,300 | 0 |
| 18-Sep-2023 | 292.00 | 330.00 | 282.00 | 286.00 | 281,900 | 0 |
| 15-Sep-2023 | 296.00 | 298.00 | 282.00 | 290.00 | 61,600 | 0 |
| 14-Sep-2023 | 300.00 | 306.00 | 294.00 | 302.00 | 25,400 | 0 |
| 13-Sep-2023 | 290.00 | 302.00 | 284.00 | 300.00 | 65,400 | 0 |
| 12-Sep-2023 | 288.00 | 314.00 | 282.00 | 290.00 | 61,700 | 0 |
| 11-Sep-2023 | 294.00 | 302.00 | 278.00 | 288.00 | 45,200 | 0 |
| 08-Sep-2023 | 298.00 | 332.00 | 282.00 | 294.00 | 128,900 | 0 |
| 07-Sep-2023 | 306.00 | 348.00 | 290.00 | 298.00 | 133,200 | 0 |
| 06-Sep-2023 | 280.00 | 296.00 | 280.00 | 292.00 | 15,000 | 0 |
| 05-Sep-2023 | 292.00 | 302.00 | 292.00 | 292.00 | 17,200 | 0 |
| 04-Sep-2023 | 290.00 | 306.00 | 280.00 | 292.00 | 22,000 | 0 |
| 01-Sep-2023 | 286.00 | 298.00 | 280.00 | 290.00 | 16,900 | 0 |
| 31-Aug-2023 | 304.00 | 304.00 | 286.00 | 286.00 | 32,000 | 0 |
| 30-Aug-2023 | 318.00 | 322.00 | 310.00 | 310.00 | 4,700 | 0 |
| 29-Aug-2023 | 316.00 | 328.00 | 316.00 | 324.00 | 7,100 | 0 |
| 28-Aug-2023 | 332.00 | 332.00 | 320.00 | 328.00 | 1,700 | 0 |
| 25-Aug-2023 | 332.00 | 336.00 | 320.00 | 320.00 | 59,700 | 0 |
| 24-Aug-2023 | 330.00 | 348.00 | 312.00 | 336.00 | 21,300 | 0 |
| 23-Aug-2023 | 348.00 | 350.00 | 324.00 | 330.00 | 26,500 | 0 |
| 22-Aug-2023 | 346.00 | 350.00 | 328.00 | 334.00 | 14,800 | 0 |
| 21-Aug-2023 | 328.00 | 360.00 | 316.00 | 346.00 | 70,500 | 0 |
| 18-Aug-2023 | 316.00 | 350.00 | 316.00 | 328.00 | 178,400 | 0 |
| 16-Aug-2023 | 322.00 | 336.00 | 316.00 | 316.00 | 7,900 | 0 |
| 15-Aug-2023 | 342.00 | 342.00 | 314.00 | 336.00 | 11,400 | 0 |
| 14-Aug-2023 | 324.00 | 342.00 | 300.00 | 342.00 | 94,900 | 0 |
| 11-Aug-2023 | 344.00 | 344.00 | 336.00 | 336.00 | 9,900 | 0 |
| 10-Aug-2023 | 350.00 | 360.00 | 330.00 | 344.00 | 30,500 | 0 |
| 09-Aug-2023 | 356.00 | 356.00 | 304.00 | 354.00 | 55,500 | 0 |
| 08-Aug-2023 | 350.00 | 360.00 | 350.00 | 356.00 | 12,000 | 0 |
| 07-Aug-2023 | 344.00 | 366.00 | 344.00 | 350.00 | 33,600 | 0 |
| 04-Aug-2023 | 340.00 | 368.00 | 340.00 | 344.00 | 113,800 | 0 |
| 03-Aug-2023 | 344.00 | 370.00 | 336.00 | 336.00 | 362,700 | 0 |
| 02-Aug-2023 | 360.00 | 360.00 | 342.00 | 344.00 | 112,100 | 0 |
| 01-Aug-2023 | 370.00 | 372.00 | 320.00 | 366.00 | 428,300 | 0 |
| 31-Jul-2023 | 402.00 | 420.00 | 370.00 | 370.00 | 437,500 | 0 |
| 28-Jul-2023 | 428.00 | 428.00 | 428.00 | 428.00 | 0 | 0 |
| 27-Jul-2023 | 400.00 | 470.00 | 390.00 | 428.00 | 701,600 | 0 |
| 26-Jul-2023 | 378.00 | 416.00 | 364.00 | 400.00 | 699,000 | 0 |
| 25-Jul-2023 | 386.00 | 394.00 | 382.00 | 382.00 | 176,200 | 0 |
| 24-Jul-2023 | 378.00 | 418.00 | 376.00 | 386.00 | 1,429,700 | 0 |
| 21-Jul-2023 | 362.00 | 396.00 | 358.00 | 378.00 | 1,176,200 | 0 |
| 20-Jul-2023 | 358.00 | 366.00 | 338.00 | 362.00 | 1,010,800 | 0 |
| 18-Jul-2023 | 332.00 | 358.00 | 326.00 | 358.00 | 1,055,300 | 0 |
| 17-Jul-2023 | 332.00 | 358.00 | 320.00 | 332.00 | 2,094,700 | 0 |
| 14-Jul-2023 | 292.00 | 354.00 | 280.00 | 350.00 | 4,521,300 | 0 |
| 13-Jul-2023 | 252.00 | 294.00 | 230.00 | 290.00 | 994,100 | 0 |
| 12-Jul-2023 | 302.00 | 330.00 | 250.00 | 252.00 | 3,427,700 | 0 |
| 11-Jul-2023 | 230.00 | 290.00 | 206.00 | 290.00 | 2,089,700 | 0 |
| 10-Jul-2023 | 200.00 | 236.00 | 196.00 | 232.00 | 103,200 | 0 |
| 07-Jul-2023 | 204.00 | 204.00 | 199.00 | 200.00 | 10,400 | 0 |
| 06-Jul-2023 | 200.00 | 200.00 | 195.00 | 200.00 | 34,400 | 0 |
| 05-Jul-2023 | 195.00 | 206.00 | 195.00 | 198.00 | 14,900 | 0 |
| 04-Jul-2023 | 194.00 | 204.00 | 194.00 | 202.00 | 8,100 | 0 |
| 03-Jul-2023 | 210.00 | 212.00 | 179.00 | 204.00 | 74,200 | 0 |
| 27-Jun-2023 | 216.00 | 216.00 | 210.00 | 210.00 | 16,700 | 0 |
| 26-Jun-2023 | 216.00 | 216.00 | 210.00 | 216.00 | 2,400 | 0 |
| 23-Jun-2023 | 218.00 | 220.00 | 210.00 | 216.00 | 4,000 | 0 |
| 22-Jun-2023 | 210.00 | 220.00 | 210.00 | 218.00 | 45,000 | 0 |
| 21-Jun-2023 | 212.00 | 222.00 | 208.00 | 210.00 | 30,800 | 0 |
| 20-Jun-2023 | 222.00 | 222.00 | 208.00 | 212.00 | 57,500 | 0 |
| 19-Jun-2023 | 224.00 | 226.00 | 224.00 | 224.00 | 4,400 | 0 |
| 16-Jun-2023 | 218.00 | 226.00 | 210.00 | 226.00 | 14,700 | 0 |
| 15-Jun-2023 | 228.00 | 230.00 | 212.00 | 220.00 | 25,400 | 0 |
| 14-Jun-2023 | 220.00 | 228.00 | 214.00 | 228.00 | 39,700 | 0 |
| 13-Jun-2023 | 214.00 | 228.00 | 214.00 | 220.00 | 23,200 | 0 |
| 12-Jun-2023 | 222.00 | 224.00 | 206.00 | 214.00 | 28,400 | 0 |
| 09-Jun-2023 | 210.00 | 228.00 | 210.00 | 226.00 | 9,400 | 0 |
| 08-Jun-2023 | 212.00 | 230.00 | 212.00 | 228.00 | 7,600 | 0 |