| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 334.00 | 336.00 | 322.00 | 336.00 | 1,286,900 | 0 |
| 01-Nov-2023 | 330.00 | 358.00 | 326.00 | 334.00 | 4,687,500 | 0 |
| 31-Oct-2023 | 316.00 | 328.00 | 316.00 | 328.00 | 799,700 | 0 |
| 30-Oct-2023 | 320.00 | 320.00 | 310.00 | 318.00 | 248,800 | 0 |
| 27-Oct-2023 | 314.00 | 320.00 | 310.00 | 320.00 | 485,600 | 0 |
| 26-Oct-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 421,900 | 0 |
| 25-Oct-2023 | 330.00 | 330.00 | 312.00 | 316.00 | 366,400 | 0 |
| 24-Oct-2023 | 310.00 | 318.00 | 306.00 | 318.00 | 441,700 | 0 |
| 23-Oct-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 722,200 | 0 |
| 20-Oct-2023 | 310.00 | 320.00 | 300.00 | 320.00 | 2,631,500 | 0 |
| 19-Oct-2023 | 312.00 | 312.00 | 308.00 | 310.00 | 400,900 | 0 |
| 18-Oct-2023 | 314.00 | 314.00 | 308.00 | 308.00 | 671,500 | 0 |
| 17-Oct-2023 | 320.00 | 320.00 | 308.00 | 310.00 | 1,841,100 | 0 |
| 16-Oct-2023 | 318.00 | 320.00 | 310.00 | 320.00 | 3,529,100 | 0 |
| 13-Oct-2023 | 318.00 | 326.00 | 316.00 | 318.00 | 657,300 | 0 |
| 12-Oct-2023 | 320.00 | 324.00 | 316.00 | 318.00 | 928,100 | 0 |
| 11-Oct-2023 | 320.00 | 322.00 | 312.00 | 322.00 | 2,192,700 | 0 |
| 10-Oct-2023 | 316.00 | 322.00 | 306.00 | 322.00 | 1,225,400 | 0 |
| 09-Oct-2023 | 312.00 | 318.00 | 310.00 | 314.00 | 588,800 | 0 |
| 06-Oct-2023 | 320.00 | 320.00 | 310.00 | 312.00 | 539,900 | 0 |
| 05-Oct-2023 | 312.00 | 320.00 | 308.00 | 320.00 | 563,300 | 0 |
| 04-Oct-2023 | 316.00 | 318.00 | 306.00 | 312.00 | 834,700 | 0 |
| 03-Oct-2023 | 322.00 | 324.00 | 306.00 | 316.00 | 2,375,200 | 0 |
| 02-Oct-2023 | 320.00 | 322.00 | 316.00 | 322.00 | 464,100 | 0 |
| 29-Sep-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 629,000 | 0 |
| 27-Sep-2023 | 336.00 | 336.00 | 318.00 | 322.00 | 1,408,700 | 0 |
| 26-Sep-2023 | 336.00 | 338.00 | 324.00 | 334.00 | 863,900 | 0 |
| 25-Sep-2023 | 332.00 | 342.00 | 332.00 | 336.00 | 1,616,700 | 0 |
| 22-Sep-2023 | 328.00 | 332.00 | 324.00 | 332.00 | 353,600 | 0 |
| 21-Sep-2023 | 328.00 | 330.00 | 322.00 | 330.00 | 931,800 | 0 |
| 20-Sep-2023 | 326.00 | 332.00 | 324.00 | 328.00 | 978,900 | 0 |
| 19-Sep-2023 | 326.00 | 326.00 | 320.00 | 326.00 | 378,900 | 0 |
| 18-Sep-2023 | 322.00 | 326.00 | 320.00 | 326.00 | 623,200 | 0 |
| 15-Sep-2023 | 334.00 | 334.00 | 320.00 | 322.00 | 1,983,000 | 0 |
| 14-Sep-2023 | 340.00 | 342.00 | 328.00 | 334.00 | 2,156,100 | 0 |
| 13-Sep-2023 | 332.00 | 342.00 | 330.00 | 340.00 | 1,969,700 | 0 |
| 12-Sep-2023 | 324.00 | 334.00 | 322.00 | 330.00 | 2,639,200 | 0 |
| 11-Sep-2023 | 314.00 | 318.00 | 312.00 | 318.00 | 253,100 | 0 |
| 08-Sep-2023 | 314.00 | 314.00 | 308.00 | 312.00 | 625,700 | 0 |
| 07-Sep-2023 | 314.00 | 318.00 | 312.00 | 314.00 | 381,500 | 0 |
| 06-Sep-2023 | 324.00 | 324.00 | 314.00 | 314.00 | 1,136,900 | 0 |
| 05-Sep-2023 | 322.00 | 324.00 | 318.00 | 322.00 | 176,200 | 0 |
| 04-Sep-2023 | 324.00 | 324.00 | 322.00 | 322.00 | 312,100 | 0 |
| 01-Sep-2023 | 322.00 | 328.00 | 320.00 | 324.00 | 553,800 | 0 |
| 31-Aug-2023 | 322.00 | 324.00 | 320.00 | 322.00 | 1,859,200 | 0 |
| 30-Aug-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 145,700 | 0 |
| 29-Aug-2023 | 322.00 | 328.00 | 320.00 | 322.00 | 642,900 | 0 |
| 28-Aug-2023 | 326.00 | 326.00 | 320.00 | 322.00 | 300,100 | 0 |
| 25-Aug-2023 | 320.00 | 326.00 | 316.00 | 326.00 | 302,900 | 0 |
| 24-Aug-2023 | 330.00 | 330.00 | 320.00 | 326.00 | 177,700 | 0 |
| 23-Aug-2023 | 332.00 | 332.00 | 324.00 | 324.00 | 522,800 | 0 |
| 22-Aug-2023 | 328.00 | 332.00 | 322.00 | 332.00 | 586,000 | 0 |
| 21-Aug-2023 | 324.00 | 330.00 | 310.00 | 330.00 | 3,857,800 | 0 |
| 18-Aug-2023 | 332.00 | 338.00 | 324.00 | 328.00 | 646,700 | 0 |
| 16-Aug-2023 | 334.00 | 346.00 | 330.00 | 332.00 | 696,900 | 0 |
| 15-Aug-2023 | 336.00 | 336.00 | 332.00 | 334.00 | 186,400 | 0 |
| 14-Aug-2023 | 342.00 | 342.00 | 332.00 | 336.00 | 1,078,100 | 0 |
| 11-Aug-2023 | 338.00 | 342.00 | 332.00 | 340.00 | 1,690,400 | 0 |
| 10-Aug-2023 | 338.00 | 338.00 | 330.00 | 338.00 | 528,000 | 0 |
| 09-Aug-2023 | 336.00 | 342.00 | 334.00 | 338.00 | 748,000 | 0 |
| 08-Aug-2023 | 330.00 | 338.00 | 328.00 | 332.00 | 1,625,400 | 0 |
| 07-Aug-2023 | 328.00 | 330.00 | 326.00 | 330.00 | 337,200 | 0 |
| 04-Aug-2023 | 326.00 | 328.00 | 324.00 | 328.00 | 768,000 | 0 |
| 03-Aug-2023 | 324.00 | 330.00 | 324.00 | 328.00 | 490,000 | 0 |
| 02-Aug-2023 | 334.00 | 334.00 | 322.00 | 326.00 | 1,103,300 | 0 |
| 01-Aug-2023 | 342.00 | 342.00 | 322.00 | 334.00 | 3,805,500 | 0 |
| 31-Jul-2023 | 348.00 | 352.00 | 340.00 | 342.00 | 919,400 | 0 |
| 28-Jul-2023 | 348.00 | 352.00 | 340.00 | 348.00 | 920,600 | 0 |
| 27-Jul-2023 | 344.00 | 358.00 | 342.00 | 348.00 | 2,423,200 | 0 |
| 26-Jul-2023 | 342.00 | 348.00 | 334.00 | 344.00 | 1,791,800 | 0 |
| 25-Jul-2023 | 352.00 | 352.00 | 340.00 | 342.00 | 3,329,100 | 0 |
| 24-Jul-2023 | 334.00 | 352.00 | 332.00 | 348.00 | 4,194,900 | 0 |
| 21-Jul-2023 | 334.00 | 338.00 | 330.00 | 334.00 | 1,353,100 | 0 |
| 20-Jul-2023 | 342.00 | 354.00 | 332.00 | 334.00 | 6,630,900 | 0 |
| 18-Jul-2023 | 322.00 | 348.00 | 320.00 | 338.00 | 23,195,800 | 0 |
| 17-Jul-2023 | 322.00 | 326.00 | 320.00 | 324.00 | 414,600 | 0 |
| 14-Jul-2023 | 322.00 | 322.00 | 320.00 | 322.00 | 286,700 | 0 |
| 13-Jul-2023 | 324.00 | 324.00 | 322.00 | 322.00 | 243,000 | 0 |
| 12-Jul-2023 | 326.00 | 326.00 | 322.00 | 322.00 | 714,700 | 0 |
| 11-Jul-2023 | 324.00 | 326.00 | 320.00 | 326.00 | 328,900 | 0 |
| 10-Jul-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 365,700 | 0 |
| 07-Jul-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 349,700 | 0 |
| 06-Jul-2023 | 328.00 | 330.00 | 320.00 | 324.00 | 1,366,000 | 0 |
| 05-Jul-2023 | 318.00 | 328.00 | 318.00 | 322.00 | 2,497,300 | 0 |
| 04-Jul-2023 | 318.00 | 322.00 | 316.00 | 316.00 | 557,800 | 0 |
| 03-Jul-2023 | 310.00 | 318.00 | 310.00 | 318.00 | 277,500 | 0 |
| 27-Jun-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 444,400 | 0 |
| 26-Jun-2023 | 320.00 | 320.00 | 310.00 | 318.00 | 351,900 | 0 |
| 23-Jun-2023 | 314.00 | 320.00 | 310.00 | 320.00 | 1,329,700 | 0 |
| 22-Jun-2023 | 316.00 | 320.00 | 312.00 | 320.00 | 261,800 | 0 |
| 21-Jun-2023 | 318.00 | 320.00 | 306.00 | 316.00 | 1,039,000 | 0 |
| 20-Jun-2023 | 326.00 | 326.00 | 316.00 | 318.00 | 731,800 | 0 |
| 19-Jun-2023 | 326.00 | 328.00 | 322.00 | 326.00 | 200,400 | 0 |
| 16-Jun-2023 | 328.00 | 328.00 | 322.00 | 326.00 | 241,700 | 0 |
| 15-Jun-2023 | 326.00 | 328.00 | 320.00 | 328.00 | 202,800 | 0 |
| 14-Jun-2023 | 324.00 | 328.00 | 312.00 | 326.00 | 1,454,700 | 0 |
| 13-Jun-2023 | 328.00 | 330.00 | 310.00 | 324.00 | 1,677,800 | 0 |
| 12-Jun-2023 | 334.00 | 334.00 | 328.00 | 328.00 | 1,073,600 | 0 |
| 09-Jun-2023 | 330.00 | 334.00 | 320.00 | 334.00 | 932,900 | 0 |
| 08-Jun-2023 | 328.00 | 332.00 | 322.00 | 332.00 | 723,400 | 0 |