| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 304.00 | 312.00 | 298.00 | 298.00 | 1,032,600 | 0 |
| 31-Oct-2023 | 302.00 | 304.00 | 294.00 | 302.00 | 2,874,900 | 0 |
| 30-Oct-2023 | 312.00 | 324.00 | 302.00 | 302.00 | 3,161,900 | 0 |
| 27-Oct-2023 | 308.00 | 318.00 | 306.00 | 310.00 | 963,800 | 0 |
| 26-Oct-2023 | 308.00 | 318.00 | 304.00 | 308.00 | 1,693,100 | 0 |
| 25-Oct-2023 | 312.00 | 314.00 | 308.00 | 308.00 | 701,000 | 0 |
| 24-Oct-2023 | 308.00 | 318.00 | 306.00 | 310.00 | 1,040,400 | 0 |
| 23-Oct-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 845,500 | 0 |
| 20-Oct-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 645,000 | 0 |
| 19-Oct-2023 | 320.00 | 320.00 | 310.00 | 314.00 | 1,677,400 | 0 |
| 18-Oct-2023 | 324.00 | 324.00 | 314.00 | 314.00 | 1,645,800 | 0 |
| 17-Oct-2023 | 314.00 | 326.00 | 310.00 | 324.00 | 3,006,600 | 0 |
| 16-Oct-2023 | 320.00 | 320.00 | 304.00 | 314.00 | 3,858,500 | 0 |
| 13-Oct-2023 | 320.00 | 320.00 | 316.00 | 316.00 | 1,155,900 | 0 |
| 12-Oct-2023 | 326.00 | 332.00 | 316.00 | 318.00 | 2,746,700 | 0 |
| 11-Oct-2023 | 322.00 | 334.00 | 322.00 | 326.00 | 1,704,200 | 0 |
| 10-Oct-2023 | 330.00 | 330.00 | 320.00 | 326.00 | 2,003,400 | 0 |
| 09-Oct-2023 | 324.00 | 326.00 | 320.00 | 324.00 | 2,048,100 | 0 |
| 06-Oct-2023 | 316.00 | 326.00 | 316.00 | 324.00 | 1,783,500 | 0 |
| 05-Oct-2023 | 326.00 | 336.00 | 316.00 | 316.00 | 6,010,300 | 0 |
| 04-Oct-2023 | 338.00 | 340.00 | 326.00 | 326.00 | 3,614,500 | 0 |
| 03-Oct-2023 | 336.00 | 344.00 | 334.00 | 336.00 | 2,419,000 | 0 |
| 02-Oct-2023 | 336.00 | 338.00 | 332.00 | 332.00 | 1,344,200 | 0 |
| 29-Sep-2023 | 334.00 | 342.00 | 334.00 | 334.00 | 1,721,600 | 0 |
| 27-Sep-2023 | 334.00 | 340.00 | 332.00 | 332.00 | 1,332,100 | 0 |
| 26-Sep-2023 | 344.00 | 344.00 | 332.00 | 334.00 | 1,380,700 | 0 |
| 25-Sep-2023 | 338.00 | 348.00 | 330.00 | 340.00 | 3,024,700 | 0 |
| 22-Sep-2023 | 338.00 | 342.00 | 336.00 | 336.00 | 1,158,100 | 0 |
| 21-Sep-2023 | 346.00 | 348.00 | 338.00 | 338.00 | 1,089,400 | 0 |
| 20-Sep-2023 | 344.00 | 354.00 | 338.00 | 344.00 | 3,613,900 | 0 |
| 19-Sep-2023 | 334.00 | 346.00 | 334.00 | 344.00 | 4,918,200 | 0 |
| 18-Sep-2023 | 336.00 | 340.00 | 334.00 | 334.00 | 1,178,900 | 0 |
| 15-Sep-2023 | 342.00 | 342.00 | 334.00 | 334.00 | 3,282,900 | 0 |
| 14-Sep-2023 | 342.00 | 346.00 | 336.00 | 342.00 | 1,203,300 | 0 |
| 13-Sep-2023 | 344.00 | 346.00 | 338.00 | 342.00 | 1,705,000 | 0 |
| 12-Sep-2023 | 338.00 | 352.00 | 338.00 | 344.00 | 3,238,800 | 0 |
| 11-Sep-2023 | 342.00 | 344.00 | 332.00 | 336.00 | 3,524,400 | 0 |
| 08-Sep-2023 | 346.00 | 348.00 | 340.00 | 342.00 | 1,082,100 | 0 |
| 07-Sep-2023 | 352.00 | 360.00 | 344.00 | 344.00 | 2,708,500 | 0 |
| 06-Sep-2023 | 352.00 | 360.00 | 348.00 | 352.00 | 6,994,500 | 0 |
| 05-Sep-2023 | 340.00 | 372.00 | 340.00 | 358.00 | 29,781,100 | 0 |
| 04-Sep-2023 | 332.00 | 342.00 | 332.00 | 338.00 | 1,577,300 | 0 |
| 01-Sep-2023 | 336.00 | 338.00 | 332.00 | 332.00 | 1,469,500 | 0 |
| 31-Aug-2023 | 340.00 | 344.00 | 334.00 | 336.00 | 1,356,900 | 0 |
| 30-Aug-2023 | 340.00 | 348.00 | 336.00 | 338.00 | 2,617,800 | 0 |
| 29-Aug-2023 | 340.00 | 350.00 | 340.00 | 340.00 | 2,516,600 | 0 |
| 28-Aug-2023 | 332.00 | 348.00 | 332.00 | 340.00 | 2,359,600 | 0 |
| 25-Aug-2023 | 352.00 | 354.00 | 340.00 | 340.00 | 5,195,000 | 0 |
| 24-Aug-2023 | 366.00 | 366.00 | 352.00 | 352.00 | 3,612,300 | 0 |
| 23-Aug-2023 | 360.00 | 368.00 | 360.00 | 364.00 | 3,469,700 | 0 |
| 22-Aug-2023 | 364.00 | 368.00 | 358.00 | 360.00 | 2,632,100 | 0 |
| 21-Aug-2023 | 362.00 | 378.00 | 356.00 | 362.00 | 12,546,000 | 0 |
| 18-Aug-2023 | 382.00 | 402.00 | 362.00 | 362.00 | 45,203,200 | 0 |
| 16-Aug-2023 | 354.00 | 394.00 | 352.00 | 382.00 | 45,905,300 | 0 |
| 15-Aug-2023 | 360.00 | 366.00 | 356.00 | 356.00 | 2,877,200 | 0 |
| 14-Aug-2023 | 370.00 | 376.00 | 354.00 | 360.00 | 11,767,300 | 0 |
| 11-Aug-2023 | 378.00 | 390.00 | 368.00 | 370.00 | 21,940,100 | 0 |
| 10-Aug-2023 | 330.00 | 392.00 | 328.00 | 380.00 | 51,694,200 | 0 |
| 09-Aug-2023 | 332.00 | 336.00 | 328.00 | 330.00 | 409,500 | 0 |
| 08-Aug-2023 | 328.00 | 338.00 | 326.00 | 332.00 | 1,854,000 | 0 |
| 07-Aug-2023 | 332.00 | 332.00 | 326.00 | 328.00 | 602,000 | 0 |
| 04-Aug-2023 | 338.00 | 340.00 | 328.00 | 330.00 | 682,800 | 0 |
| 03-Aug-2023 | 326.00 | 336.00 | 322.00 | 334.00 | 1,545,000 | 0 |
| 02-Aug-2023 | 334.00 | 336.00 | 318.00 | 320.00 | 2,615,600 | 0 |
| 01-Aug-2023 | 338.00 | 340.00 | 332.00 | 332.00 | 1,344,800 | 0 |
| 31-Jul-2023 | 340.00 | 344.00 | 336.00 | 336.00 | 917,200 | 0 |
| 28-Jul-2023 | 340.00 | 342.00 | 336.00 | 336.00 | 535,200 | 0 |
| 27-Jul-2023 | 338.00 | 350.00 | 336.00 | 340.00 | 2,687,800 | 0 |
| 26-Jul-2023 | 346.00 | 350.00 | 334.00 | 338.00 | 1,392,900 | 0 |
| 25-Jul-2023 | 352.00 | 352.00 | 342.00 | 346.00 | 1,483,600 | 0 |
| 24-Jul-2023 | 338.00 | 360.00 | 336.00 | 350.00 | 3,424,100 | 0 |
| 21-Jul-2023 | 334.00 | 338.00 | 332.00 | 334.00 | 422,200 | 0 |
| 20-Jul-2023 | 342.00 | 342.00 | 332.00 | 334.00 | 783,900 | 0 |
| 18-Jul-2023 | 342.00 | 344.00 | 338.00 | 338.00 | 673,700 | 0 |
| 17-Jul-2023 | 336.00 | 344.00 | 332.00 | 342.00 | 980,100 | 0 |
| 14-Jul-2023 | 342.00 | 342.00 | 334.00 | 334.00 | 1,330,800 | 0 |
| 13-Jul-2023 | 352.00 | 354.00 | 332.00 | 342.00 | 3,386,100 | 0 |
| 12-Jul-2023 | 352.00 | 354.00 | 350.00 | 352.00 | 468,900 | 0 |
| 11-Jul-2023 | 354.00 | 356.00 | 352.00 | 352.00 | 1,824,500 | 0 |
| 10-Jul-2023 | 358.00 | 358.00 | 350.00 | 354.00 | 2,021,300 | 0 |
| 07-Jul-2023 | 366.00 | 368.00 | 358.00 | 358.00 | 1,092,100 | 0 |
| 06-Jul-2023 | 360.00 | 366.00 | 356.00 | 366.00 | 1,432,300 | 0 |
| 05-Jul-2023 | 364.00 | 370.00 | 360.00 | 360.00 | 1,139,100 | 0 |
| 04-Jul-2023 | 366.00 | 376.00 | 362.00 | 366.00 | 2,251,200 | 0 |
| 03-Jul-2023 | 364.00 | 368.00 | 358.00 | 368.00 | 2,166,200 | 0 |
| 27-Jun-2023 | 358.00 | 366.00 | 352.00 | 364.00 | 2,317,800 | 0 |
| 26-Jun-2023 | 362.00 | 362.00 | 350.00 | 358.00 | 774,600 | 0 |
| 23-Jun-2023 | 370.00 | 370.00 | 360.00 | 360.00 | 3,516,400 | 0 |
| 22-Jun-2023 | 358.00 | 368.00 | 354.00 | 366.00 | 2,457,700 | 0 |
| 21-Jun-2023 | 362.00 | 368.00 | 356.00 | 360.00 | 2,182,300 | 0 |
| 20-Jun-2023 | 358.00 | 362.00 | 354.00 | 362.00 | 1,650,500 | 0 |
| 19-Jun-2023 | 354.00 | 360.00 | 346.00 | 360.00 | 2,851,000 | 0 |
| 16-Jun-2023 | 360.00 | 366.00 | 338.00 | 354.00 | 3,687,900 | 0 |
| 15-Jun-2023 | 356.00 | 360.00 | 350.00 | 360.00 | 2,355,500 | 0 |
| 14-Jun-2023 | 352.00 | 366.00 | 350.00 | 356.00 | 5,445,100 | 0 |
| 13-Jun-2023 | 340.00 | 352.00 | 336.00 | 350.00 | 3,317,200 | 0 |
| 12-Jun-2023 | 338.00 | 340.00 | 328.00 | 340.00 | 2,084,100 | 0 |
| 09-Jun-2023 | 342.00 | 344.00 | 332.00 | 338.00 | 2,656,600 | 0 |
| 08-Jun-2023 | 342.00 | 344.00 | 332.00 | 342.00 | 3,685,500 | 0 |
| 07-Jun-2023 | 336.00 | 342.00 | 330.00 | 340.00 | 2,439,000 | 0 |