| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 266.00 | 272.00 | 266.00 | 272.00 | 900 | 0 |
| 01-Nov-2023 | 286.00 | 286.00 | 274.00 | 276.00 | 2,800 | 0 |
| 31-Oct-2023 | 274.00 | 276.00 | 274.00 | 274.00 | 1,700 | 0 |
| 30-Oct-2023 | 282.00 | 282.00 | 268.00 | 274.00 | 4,000 | 0 |
| 27-Oct-2023 | 284.00 | 290.00 | 282.00 | 284.00 | 46,500 | 0 |
| 26-Oct-2023 | 284.00 | 284.00 | 274.00 | 284.00 | 2,000 | 0 |
| 25-Oct-2023 | 282.00 | 290.00 | 282.00 | 284.00 | 6,000 | 0 |
| 24-Oct-2023 | 272.00 | 286.00 | 272.00 | 286.00 | 10,400 | 0 |
| 23-Oct-2023 | 270.00 | 286.00 | 270.00 | 286.00 | 3,400 | 0 |
| 20-Oct-2023 | 286.00 | 286.00 | 284.00 | 286.00 | 8,000 | 0 |
| 19-Oct-2023 | 286.00 | 294.00 | 280.00 | 284.00 | 12,400 | 0 |
| 18-Oct-2023 | 284.00 | 298.00 | 272.00 | 292.00 | 26,300 | 0 |
| 17-Oct-2023 | 278.00 | 284.00 | 276.00 | 284.00 | 3,100 | 0 |
| 16-Oct-2023 | 270.00 | 282.00 | 270.00 | 282.00 | 9,300 | 0 |
| 13-Oct-2023 | 266.00 | 276.00 | 254.00 | 276.00 | 9,500 | 0 |
| 12-Oct-2023 | 266.00 | 272.00 | 260.00 | 270.00 | 50,600 | 0 |
| 11-Oct-2023 | 274.00 | 274.00 | 266.00 | 266.00 | 20,800 | 0 |
| 10-Oct-2023 | 272.00 | 278.00 | 270.00 | 274.00 | 3,100 | 0 |
| 09-Oct-2023 | 278.00 | 278.00 | 266.00 | 266.00 | 26,100 | 0 |
| 06-Oct-2023 | 298.00 | 298.00 | 278.00 | 278.00 | 106,700 | 0 |
| 05-Oct-2023 | 300.00 | 330.00 | 284.00 | 300.00 | 1,221,400 | 0 |
| 04-Oct-2023 | 376.00 | 376.00 | 320.00 | 342.00 | 375,200 | 0 |
| 03-Oct-2023 | 392.00 | 460.00 | 362.00 | 366.00 | 1,456,400 | 0 |
| 02-Oct-2023 | 322.00 | 392.00 | 300.00 | 392.00 | 1,633,500 | 0 |
| 29-Sep-2023 | 260.00 | 320.00 | 260.00 | 320.00 | 66,300 | 0 |
| 27-Sep-2023 | 252.00 | 258.00 | 252.00 | 258.00 | 6,900 | 0 |
| 26-Sep-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 11,700 | 0 |
| 25-Sep-2023 | 296.00 | 298.00 | 262.00 | 262.00 | 10,700 | 0 |
| 22-Sep-2023 | 260.00 | 298.00 | 250.00 | 298.00 | 75,300 | 0 |
| 21-Sep-2023 | 298.00 | 338.00 | 260.00 | 260.00 | 31,300 | 0 |
| 20-Sep-2023 | 270.00 | 300.00 | 268.00 | 298.00 | 72,800 | 0 |
| 19-Sep-2023 | 298.00 | 298.00 | 272.00 | 274.00 | 3,400 | 0 |
| 18-Sep-2023 | 282.00 | 284.00 | 282.00 | 284.00 | 3,400 | 0 |
| 15-Sep-2023 | 280.00 | 280.00 | 270.00 | 270.00 | 51,600 | 0 |
| 14-Sep-2023 | 270.00 | 290.00 | 256.00 | 290.00 | 108,800 | 0 |
| 13-Sep-2023 | 288.00 | 300.00 | 270.00 | 280.00 | 65,900 | 0 |
| 12-Sep-2023 | 292.00 | 306.00 | 288.00 | 288.00 | 153,400 | 0 |
| 11-Sep-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 3,000 | 0 |
| 08-Sep-2023 | 284.00 | 298.00 | 284.00 | 292.00 | 60,300 | 0 |
| 07-Sep-2023 | 286.00 | 286.00 | 284.00 | 284.00 | 8,100 | 0 |
| 06-Sep-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 30,100 | 0 |
| 05-Sep-2023 | 310.00 | 310.00 | 284.00 | 284.00 | 34,800 | 0 |
| 04-Sep-2023 | 310.00 | 310.00 | 306.00 | 310.00 | 35,100 | 0 |
| 01-Sep-2023 | 302.00 | 306.00 | 300.00 | 306.00 | 49,500 | 0 |
| 31-Aug-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 3,600 | 0 |
| 30-Aug-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 100 | 0 |
| 29-Aug-2023 | 286.00 | 300.00 | 284.00 | 300.00 | 1,700 | 0 |
| 28-Aug-2023 | 304.00 | 304.00 | 288.00 | 288.00 | 2,000 | 0 |
| 25-Aug-2023 | 296.00 | 306.00 | 296.00 | 304.00 | 7,200 | 0 |
| 24-Aug-2023 | 316.00 | 316.00 | 310.00 | 316.00 | 98,500 | 0 |
| 23-Aug-2023 | 262.00 | 298.00 | 262.00 | 296.00 | 700 | 0 |
| 22-Aug-2023 | 304.00 | 304.00 | 304.00 | 304.00 | 500 | 0 |
| 21-Aug-2023 | 292.00 | 304.00 | 292.00 | 304.00 | 15,600 | 0 |
| 18-Aug-2023 | 298.00 | 298.00 | 296.00 | 296.00 | 300 | 0 |
| 16-Aug-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 16,600 | 0 |
| 15-Aug-2023 | 298.00 | 310.00 | 294.00 | 310.00 | 17,800 | 0 |
| 14-Aug-2023 | 290.00 | 316.00 | 290.00 | 316.00 | 30,500 | 0 |
| 11-Aug-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 300 | 0 |
| 10-Aug-2023 | 320.00 | 320.00 | 288.00 | 290.00 | 34,900 | 0 |
| 09-Aug-2023 | 324.00 | 324.00 | 304.00 | 306.00 | 8,100 | 0 |
| 08-Aug-2023 | 318.00 | 318.00 | 290.00 | 298.00 | 35,500 | 0 |
| 07-Aug-2023 | 320.00 | 320.00 | 286.00 | 318.00 | 34,000 | 0 |
| 04-Aug-2023 | 306.00 | 320.00 | 290.00 | 320.00 | 29,900 | 0 |
| 03-Aug-2023 | 328.00 | 342.00 | 328.00 | 330.00 | 93,600 | 0 |
| 02-Aug-2023 | 316.00 | 316.00 | 300.00 | 310.00 | 31,400 | 0 |
| 01-Aug-2023 | 316.00 | 316.00 | 316.00 | 316.00 | 200 | 0 |
| 31-Jul-2023 | 324.00 | 324.00 | 324.00 | 324.00 | 0 | 0 |
| 28-Jul-2023 | 316.00 | 324.00 | 316.00 | 324.00 | 10,100 | 0 |
| 27-Jul-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 400 | 0 |
| 26-Jul-2023 | 316.00 | 316.00 | 302.00 | 302.00 | 10,100 | 0 |
| 25-Jul-2023 | 314.00 | 314.00 | 314.00 | 314.00 | 35,000 | 0 |
| 24-Jul-2023 | 316.00 | 318.00 | 316.00 | 316.00 | 51,800 | 0 |
| 21-Jul-2023 | 294.00 | 322.00 | 294.00 | 318.00 | 1,300 | 0 |
| 20-Jul-2023 | 288.00 | 294.00 | 278.00 | 294.00 | 8,700 | 0 |
| 18-Jul-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 17-Jul-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 14-Jul-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 13-Jul-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 1,100 | 0 |
| 12-Jul-2023 | 278.00 | 298.00 | 272.00 | 288.00 | 35,300 | 0 |
| 11-Jul-2023 | 278.00 | 300.00 | 278.00 | 292.00 | 218,100 | 0 |
| 10-Jul-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 07-Jul-2023 | 278.00 | 316.00 | 278.00 | 278.00 | 500 | 0 |
| 06-Jul-2023 | 274.00 | 282.00 | 258.00 | 276.00 | 26,500 | 0 |
| 05-Jul-2023 | 236.00 | 262.00 | 226.00 | 258.00 | 19,200 | 0 |
| 04-Jul-2023 | 258.00 | 258.00 | 226.00 | 252.00 | 9,000 | 0 |
| 03-Jul-2023 | 320.00 | 320.00 | 258.00 | 258.00 | 61,200 | 0 |
| 27-Jun-2023 | 302.00 | 302.00 | 302.00 | 302.00 | 100 | 0 |
| 26-Jun-2023 | 296.00 | 296.00 | 296.00 | 296.00 | 0 | 0 |
| 23-Jun-2023 | 296.00 | 296.00 | 296.00 | 296.00 | 1,100 | 0 |
| 22-Jun-2023 | 304.00 | 306.00 | 296.00 | 296.00 | 101,200 | 0 |
| 21-Jun-2023 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 20-Jun-2023 | 308.00 | 308.00 | 300.00 | 306.00 | 80,700 | 0 |
| 19-Jun-2023 | 314.00 | 316.00 | 298.00 | 314.00 | 337,600 | 0 |
| 16-Jun-2023 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 15-Jun-2023 | 298.00 | 298.00 | 298.00 | 298.00 | 400 | 0 |
| 14-Jun-2023 | 318.00 | 324.00 | 264.00 | 294.00 | 32,000 | 0 |
| 13-Jun-2023 | 304.00 | 314.00 | 304.00 | 310.00 | 85,300 | 0 |
| 12-Jun-2023 | 306.00 | 306.00 | 304.00 | 304.00 | 600 | 0 |
| 09-Jun-2023 | 308.00 | 308.00 | 304.00 | 306.00 | 6,500 | 0 |
| 08-Jun-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 400 | 0 |