| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 342.00 | 344.00 | 340.00 | 342.00 | 851,800 | 0 |
| 31-Oct-2023 | 360.00 | 360.00 | 340.00 | 344.00 | 158,600 | 0 |
| 30-Oct-2023 | 344.00 | 354.00 | 330.00 | 344.00 | 246,200 | 0 |
| 27-Oct-2023 | 348.00 | 358.00 | 344.00 | 344.00 | 57,600 | 0 |
| 26-Oct-2023 | 346.00 | 368.00 | 346.00 | 348.00 | 266,400 | 0 |
| 25-Oct-2023 | 364.00 | 368.00 | 344.00 | 344.00 | 1,570,900 | 0 |
| 24-Oct-2023 | 364.00 | 368.00 | 360.00 | 364.00 | 168,700 | 0 |
| 23-Oct-2023 | 370.00 | 376.00 | 360.00 | 360.00 | 434,000 | 0 |
| 20-Oct-2023 | 376.00 | 376.00 | 370.00 | 370.00 | 253,300 | 0 |
| 19-Oct-2023 | 380.00 | 384.00 | 378.00 | 378.00 | 313,000 | 0 |
| 18-Oct-2023 | 382.00 | 388.00 | 378.00 | 380.00 | 16,300 | 0 |
| 17-Oct-2023 | 382.00 | 390.00 | 376.00 | 382.00 | 752,100 | 0 |
| 16-Oct-2023 | 392.00 | 392.00 | 380.00 | 382.00 | 504,500 | 0 |
| 13-Oct-2023 | 386.00 | 410.00 | 386.00 | 392.00 | 3,945,900 | 0 |
| 12-Oct-2023 | 380.00 | 386.00 | 374.00 | 384.00 | 399,300 | 0 |
| 11-Oct-2023 | 384.00 | 390.00 | 372.00 | 384.00 | 1,465,200 | 0 |
| 10-Oct-2023 | 380.00 | 388.00 | 380.00 | 382.00 | 100,900 | 0 |
| 09-Oct-2023 | 380.00 | 390.00 | 370.00 | 380.00 | 591,400 | 0 |
| 06-Oct-2023 | 362.00 | 390.00 | 360.00 | 374.00 | 10,208,900 | 0 |
| 05-Oct-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 340,500 | 0 |
| 04-Oct-2023 | 368.00 | 372.00 | 362.00 | 366.00 | 756,400 | 0 |
| 03-Oct-2023 | 372.00 | 376.00 | 366.00 | 368.00 | 1,232,700 | 0 |
| 02-Oct-2023 | 378.00 | 386.00 | 368.00 | 372.00 | 2,680,700 | 0 |
| 29-Sep-2023 | 392.00 | 392.00 | 372.00 | 372.00 | 1,644,800 | 0 |
| 27-Sep-2023 | 390.00 | 392.00 | 382.00 | 388.00 | 272,900 | 0 |
| 26-Sep-2023 | 388.00 | 394.00 | 380.00 | 390.00 | 1,787,600 | 0 |
| 25-Sep-2023 | 394.00 | 394.00 | 382.00 | 388.00 | 854,400 | 0 |
| 22-Sep-2023 | 394.00 | 398.00 | 392.00 | 394.00 | 255,900 | 0 |
| 21-Sep-2023 | 394.00 | 396.00 | 390.00 | 394.00 | 255,300 | 0 |
| 20-Sep-2023 | 390.00 | 394.00 | 372.00 | 394.00 | 3,038,800 | 0 |
| 19-Sep-2023 | 382.00 | 396.00 | 382.00 | 390.00 | 1,412,000 | 0 |
| 18-Sep-2023 | 400.00 | 400.00 | 374.00 | 382.00 | 3,901,700 | 0 |
| 15-Sep-2023 | 424.00 | 424.00 | 392.00 | 394.00 | 10,516,100 | 0 |
| 14-Sep-2023 | 420.00 | 422.00 | 420.00 | 422.00 | 1,867,800 | 0 |
| 13-Sep-2023 | 422.00 | 424.00 | 420.00 | 424.00 | 1,320,100 | 0 |
| 12-Sep-2023 | 422.00 | 424.00 | 420.00 | 424.00 | 245,200 | 0 |
| 11-Sep-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 758,500 | 0 |
| 08-Sep-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 537,500 | 0 |
| 07-Sep-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 307,900 | 0 |
| 06-Sep-2023 | 422.00 | 422.00 | 420.00 | 422.00 | 1,187,000 | 0 |
| 05-Sep-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 463,000 | 0 |
| 04-Sep-2023 | 422.00 | 422.00 | 420.00 | 420.00 | 296,700 | 0 |
| 01-Sep-2023 | 420.00 | 422.00 | 420.00 | 420.00 | 692,000 | 0 |
| 31-Aug-2023 | 424.00 | 424.00 | 420.00 | 420.00 | 714,700 | 0 |
| 30-Aug-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,755,700 | 0 |
| 29-Aug-2023 | 422.00 | 424.00 | 420.00 | 424.00 | 468,400 | 0 |
| 28-Aug-2023 | 422.00 | 422.00 | 420.00 | 422.00 | 591,600 | 0 |
| 25-Aug-2023 | 420.00 | 426.00 | 420.00 | 422.00 | 289,400 | 0 |
| 24-Aug-2023 | 426.00 | 426.00 | 420.00 | 420.00 | 894,900 | 0 |
| 23-Aug-2023 | 420.00 | 432.00 | 420.00 | 426.00 | 1,143,500 | 0 |
| 22-Aug-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 810,200 | 0 |
| 21-Aug-2023 | 422.00 | 422.00 | 420.00 | 420.00 | 1,281,800 | 0 |
| 18-Aug-2023 | 420.00 | 422.00 | 420.00 | 422.00 | 709,900 | 0 |
| 16-Aug-2023 | 422.00 | 424.00 | 418.00 | 422.00 | 3,208,900 | 0 |
| 15-Aug-2023 | 422.00 | 426.00 | 420.00 | 422.00 | 2,087,400 | 0 |
| 14-Aug-2023 | 424.00 | 424.00 | 420.00 | 422.00 | 952,300 | 0 |
| 11-Aug-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,018,400 | 0 |
| 10-Aug-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 1,110,400 | 0 |
| 09-Aug-2023 | 426.00 | 426.00 | 418.00 | 420.00 | 5,807,100 | 0 |
| 08-Aug-2023 | 424.00 | 426.00 | 420.00 | 426.00 | 766,300 | 0 |
| 07-Aug-2023 | 420.00 | 422.00 | 418.00 | 422.00 | 2,373,400 | 0 |
| 04-Aug-2023 | 420.00 | 424.00 | 418.00 | 418.00 | 1,989,400 | 0 |
| 03-Aug-2023 | 420.00 | 424.00 | 418.00 | 420.00 | 2,950,900 | 0 |
| 02-Aug-2023 | 426.00 | 426.00 | 420.00 | 420.00 | 1,399,900 | 0 |
| 01-Aug-2023 | 422.00 | 426.00 | 420.00 | 424.00 | 1,475,800 | 0 |
| 31-Jul-2023 | 424.00 | 424.00 | 418.00 | 420.00 | 1,810,400 | 0 |
| 28-Jul-2023 | 422.00 | 426.00 | 420.00 | 422.00 | 1,054,600 | 0 |
| 27-Jul-2023 | 420.00 | 426.00 | 420.00 | 422.00 | 1,344,000 | 0 |
| 26-Jul-2023 | 422.00 | 422.00 | 420.00 | 420.00 | 3,013,800 | 0 |
| 25-Jul-2023 | 422.00 | 424.00 | 416.00 | 422.00 | 2,412,800 | 0 |
| 24-Jul-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,003,300 | 0 |
| 21-Jul-2023 | 422.00 | 424.00 | 416.00 | 420.00 | 4,831,900 | 0 |
| 20-Jul-2023 | 422.00 | 426.00 | 418.00 | 422.00 | 3,273,500 | 0 |
| 18-Jul-2023 | 420.00 | 426.00 | 418.00 | 420.00 | 2,502,000 | 0 |
| 17-Jul-2023 | 420.00 | 428.00 | 418.00 | 420.00 | 2,486,400 | 0 |
| 14-Jul-2023 | 430.00 | 430.00 | 420.00 | 420.00 | 1,891,800 | 0 |
| 13-Jul-2023 | 430.00 | 438.00 | 422.00 | 424.00 | 1,378,400 | 0 |
| 12-Jul-2023 | 428.00 | 434.00 | 426.00 | 428.00 | 1,389,400 | 0 |
| 11-Jul-2023 | 432.00 | 436.00 | 426.00 | 426.00 | 1,402,900 | 0 |
| 10-Jul-2023 | 422.00 | 436.00 | 420.00 | 428.00 | 6,018,700 | 0 |
| 07-Jul-2023 | 420.00 | 422.00 | 414.00 | 420.00 | 4,682,500 | 0 |
| 06-Jul-2023 | 416.00 | 420.00 | 414.00 | 420.00 | 8,968,500 | 0 |
| 05-Jul-2023 | 420.00 | 422.00 | 414.00 | 418.00 | 6,840,400 | 0 |
| 04-Jul-2023 | 420.00 | 422.00 | 416.00 | 418.00 | 8,567,400 | 0 |
| 03-Jul-2023 | 418.00 | 424.00 | 414.00 | 418.00 | 3,964,400 | 0 |
| 27-Jun-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 9,040,000 | 0 |
| 26-Jun-2023 | 420.00 | 422.00 | 416.00 | 418.00 | 1,624,400 | 0 |
| 23-Jun-2023 | 420.00 | 424.00 | 418.00 | 420.00 | 2,833,800 | 0 |
| 22-Jun-2023 | 408.00 | 426.00 | 400.00 | 416.00 | 5,812,200 | 0 |
| 21-Jun-2023 | 430.00 | 430.00 | 408.00 | 412.00 | 9,718,800 | 0 |
| 20-Jun-2023 | 420.00 | 442.00 | 418.00 | 430.00 | 6,741,300 | 0 |
| 19-Jun-2023 | 408.00 | 420.00 | 408.00 | 418.00 | 1,094,300 | 0 |
| 16-Jun-2023 | 412.00 | 424.00 | 404.00 | 408.00 | 7,795,000 | 0 |
| 15-Jun-2023 | 424.00 | 428.00 | 412.00 | 412.00 | 4,725,900 | 0 |
| 14-Jun-2023 | 432.00 | 434.00 | 416.00 | 418.00 | 3,466,900 | 0 |
| 13-Jun-2023 | 436.00 | 440.00 | 428.00 | 430.00 | 5,611,400 | 0 |
| 12-Jun-2023 | 436.00 | 440.00 | 428.00 | 436.00 | 3,502,200 | 0 |
| 09-Jun-2023 | 436.00 | 436.00 | 428.00 | 436.00 | 26,948,800 | 0 |
| 08-Jun-2023 | 432.00 | 444.00 | 432.00 | 436.00 | 1,119,900 | 0 |
| 07-Jun-2023 | 432.00 | 432.00 | 430.00 | 432.00 | 882,900 | 0 |