| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 274.00 | 278.00 | 272.00 | 278.00 | 12,300 | 0 |
| 01-Nov-2023 | 272.00 | 278.00 | 272.00 | 274.00 | 30,900 | 0 |
| 31-Oct-2023 | 278.00 | 278.00 | 272.00 | 272.00 | 81,700 | 0 |
| 30-Oct-2023 | 278.00 | 282.00 | 270.00 | 276.00 | 173,800 | 0 |
| 27-Oct-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 49,700 | 0 |
| 26-Oct-2023 | 278.00 | 282.00 | 274.00 | 276.00 | 407,300 | 0 |
| 25-Oct-2023 | 276.00 | 282.00 | 270.00 | 274.00 | 37,500 | 0 |
| 24-Oct-2023 | 274.00 | 280.00 | 274.00 | 278.00 | 17,900 | 0 |
| 23-Oct-2023 | 276.00 | 280.00 | 272.00 | 280.00 | 169,900 | 0 |
| 20-Oct-2023 | 280.00 | 280.00 | 272.00 | 280.00 | 91,100 | 0 |
| 19-Oct-2023 | 278.00 | 282.00 | 278.00 | 280.00 | 287,200 | 0 |
| 18-Oct-2023 | 284.00 | 284.00 | 274.00 | 278.00 | 138,100 | 0 |
| 17-Oct-2023 | 280.00 | 286.00 | 274.00 | 284.00 | 90,800 | 0 |
| 16-Oct-2023 | 280.00 | 284.00 | 280.00 | 282.00 | 32,600 | 0 |
| 13-Oct-2023 | 282.00 | 288.00 | 278.00 | 282.00 | 100,000 | 0 |
| 12-Oct-2023 | 288.00 | 288.00 | 280.00 | 282.00 | 97,700 | 0 |
| 11-Oct-2023 | 280.00 | 290.00 | 280.00 | 286.00 | 49,400 | 0 |
| 10-Oct-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 41,900 | 0 |
| 09-Oct-2023 | 290.00 | 290.00 | 282.00 | 284.00 | 133,300 | 0 |
| 06-Oct-2023 | 286.00 | 290.00 | 284.00 | 290.00 | 135,600 | 0 |
| 05-Oct-2023 | 292.00 | 294.00 | 286.00 | 288.00 | 75,800 | 0 |
| 04-Oct-2023 | 288.00 | 292.00 | 286.00 | 292.00 | 118,000 | 0 |
| 03-Oct-2023 | 292.00 | 294.00 | 288.00 | 288.00 | 192,500 | 0 |
| 02-Oct-2023 | 292.00 | 302.00 | 288.00 | 290.00 | 273,800 | 0 |
| 29-Sep-2023 | 296.00 | 298.00 | 290.00 | 296.00 | 99,900 | 0 |
| 27-Sep-2023 | 300.00 | 300.00 | 292.00 | 296.00 | 60,100 | 0 |
| 26-Sep-2023 | 292.00 | 300.00 | 292.00 | 300.00 | 474,000 | 0 |
| 25-Sep-2023 | 292.00 | 300.00 | 290.00 | 296.00 | 611,800 | 0 |
| 22-Sep-2023 | 288.00 | 292.00 | 284.00 | 288.00 | 32,500 | 0 |
| 21-Sep-2023 | 290.00 | 292.00 | 286.00 | 288.00 | 115,600 | 0 |
| 20-Sep-2023 | 282.00 | 300.00 | 280.00 | 290.00 | 687,400 | 0 |
| 19-Sep-2023 | 286.00 | 288.00 | 280.00 | 280.00 | 410,000 | 0 |
| 18-Sep-2023 | 290.00 | 290.00 | 282.00 | 286.00 | 181,100 | 0 |
| 15-Sep-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 177,600 | 0 |
| 14-Sep-2023 | 290.00 | 290.00 | 284.00 | 286.00 | 332,400 | 0 |
| 13-Sep-2023 | 290.00 | 292.00 | 284.00 | 288.00 | 526,100 | 0 |
| 12-Sep-2023 | 282.00 | 292.00 | 282.00 | 288.00 | 273,700 | 0 |
| 11-Sep-2023 | 282.00 | 282.00 | 272.00 | 280.00 | 156,800 | 0 |
| 08-Sep-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 428,200 | 0 |
| 07-Sep-2023 | 276.00 | 280.00 | 272.00 | 278.00 | 312,300 | 0 |
| 06-Sep-2023 | 282.00 | 286.00 | 276.00 | 278.00 | 605,800 | 0 |
| 05-Sep-2023 | 286.00 | 286.00 | 280.00 | 286.00 | 184,800 | 0 |
| 04-Sep-2023 | 288.00 | 288.00 | 284.00 | 284.00 | 53,000 | 0 |
| 01-Sep-2023 | 286.00 | 290.00 | 286.00 | 288.00 | 176,900 | 0 |
| 31-Aug-2023 | 290.00 | 298.00 | 286.00 | 286.00 | 148,700 | 0 |
| 30-Aug-2023 | 290.00 | 292.00 | 286.00 | 290.00 | 59,700 | 0 |
| 29-Aug-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 137,900 | 0 |
| 28-Aug-2023 | 290.00 | 290.00 | 286.00 | 286.00 | 203,100 | 0 |
| 25-Aug-2023 | 284.00 | 290.00 | 284.00 | 288.00 | 210,100 | 0 |
| 24-Aug-2023 | 288.00 | 290.00 | 286.00 | 290.00 | 75,800 | 0 |
| 23-Aug-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 265,900 | 0 |
| 22-Aug-2023 | 296.00 | 298.00 | 290.00 | 290.00 | 150,400 | 0 |
| 21-Aug-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 233,700 | 0 |
| 18-Aug-2023 | 302.00 | 302.00 | 292.00 | 292.00 | 181,900 | 0 |
| 16-Aug-2023 | 302.00 | 302.00 | 290.00 | 302.00 | 294,100 | 0 |
| 15-Aug-2023 | 304.00 | 306.00 | 300.00 | 302.00 | 189,100 | 0 |
| 14-Aug-2023 | 300.00 | 306.00 | 294.00 | 304.00 | 476,500 | 0 |
| 11-Aug-2023 | 284.00 | 316.00 | 282.00 | 300.00 | 1,484,100 | 0 |
| 10-Aug-2023 | 288.00 | 288.00 | 278.00 | 284.00 | 647,800 | 0 |
| 09-Aug-2023 | 296.00 | 296.00 | 282.00 | 286.00 | 551,800 | 0 |
| 08-Aug-2023 | 286.00 | 292.00 | 286.00 | 292.00 | 589,100 | 0 |
| 07-Aug-2023 | 282.00 | 290.00 | 278.00 | 286.00 | 507,000 | 0 |
| 04-Aug-2023 | 270.00 | 286.00 | 270.00 | 282.00 | 569,300 | 0 |
| 03-Aug-2023 | 276.00 | 276.00 | 270.00 | 270.00 | 334,500 | 0 |
| 02-Aug-2023 | 274.00 | 276.00 | 272.00 | 272.00 | 294,700 | 0 |
| 01-Aug-2023 | 278.00 | 284.00 | 272.00 | 274.00 | 2,754,700 | 0 |
| 31-Jul-2023 | 268.00 | 286.00 | 268.00 | 272.00 | 1,096,600 | 0 |
| 28-Jul-2023 | 274.00 | 278.00 | 266.00 | 272.00 | 669,800 | 0 |
| 27-Jul-2023 | 280.00 | 288.00 | 268.00 | 274.00 | 1,369,400 | 0 |
| 26-Jul-2023 | 274.00 | 284.00 | 274.00 | 280.00 | 471,400 | 0 |
| 25-Jul-2023 | 276.00 | 280.00 | 272.00 | 274.00 | 352,900 | 0 |
| 24-Jul-2023 | 272.00 | 276.00 | 270.00 | 276.00 | 427,700 | 0 |
| 21-Jul-2023 | 276.00 | 280.00 | 272.00 | 272.00 | 290,500 | 0 |
| 20-Jul-2023 | 270.00 | 276.00 | 270.00 | 274.00 | 411,100 | 0 |
| 18-Jul-2023 | 264.00 | 272.00 | 262.00 | 268.00 | 1,344,200 | 0 |
| 17-Jul-2023 | 262.00 | 266.00 | 258.00 | 262.00 | 252,100 | 0 |
| 14-Jul-2023 | 262.00 | 264.00 | 260.00 | 260.00 | 324,900 | 0 |
| 13-Jul-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 226,200 | 0 |
| 12-Jul-2023 | 262.00 | 262.00 | 258.00 | 258.00 | 374,300 | 0 |
| 11-Jul-2023 | 266.00 | 266.00 | 260.00 | 262.00 | 322,700 | 0 |
| 10-Jul-2023 | 260.00 | 274.00 | 258.00 | 266.00 | 678,700 | 0 |
| 07-Jul-2023 | 264.00 | 266.00 | 260.00 | 260.00 | 404,800 | 0 |
| 06-Jul-2023 | 258.00 | 264.00 | 256.00 | 264.00 | 320,500 | 0 |
| 05-Jul-2023 | 256.00 | 262.00 | 252.00 | 258.00 | 192,800 | 0 |
| 04-Jul-2023 | 254.00 | 256.00 | 254.00 | 256.00 | 128,400 | 0 |
| 03-Jul-2023 | 252.00 | 256.00 | 250.00 | 252.00 | 233,600 | 0 |
| 27-Jun-2023 | 254.00 | 256.00 | 252.00 | 254.00 | 34,900 | 0 |
| 26-Jun-2023 | 252.00 | 258.00 | 252.00 | 254.00 | 131,100 | 0 |
| 23-Jun-2023 | 254.00 | 256.00 | 248.00 | 250.00 | 494,200 | 0 |
| 22-Jun-2023 | 256.00 | 256.00 | 250.00 | 256.00 | 1,021,700 | 0 |
| 21-Jun-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 162,600 | 0 |
| 20-Jun-2023 | 254.00 | 258.00 | 254.00 | 256.00 | 63,600 | 0 |
| 19-Jun-2023 | 258.00 | 260.00 | 254.00 | 254.00 | 172,200 | 0 |
| 16-Jun-2023 | 258.00 | 260.00 | 256.00 | 258.00 | 248,500 | 0 |
| 15-Jun-2023 | 260.00 | 264.00 | 258.00 | 258.00 | 197,900 | 0 |
| 14-Jun-2023 | 258.00 | 276.00 | 254.00 | 260.00 | 400,200 | 0 |
| 13-Jun-2023 | 268.00 | 272.00 | 262.00 | 264.00 | 467,500 | 0 |
| 12-Jun-2023 | 268.00 | 282.00 | 266.00 | 268.00 | 990,800 | 0 |
| 09-Jun-2023 | 260.00 | 272.00 | 260.00 | 268.00 | 461,500 | 0 |
| 08-Jun-2023 | 262.00 | 262.00 | 254.00 | 260.00 | 291,000 | 0 |