| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 296.00 | 300.00 | 278.00 | 290.00 | 703,500 | 0 |
| 31-Oct-2023 | 296.00 | 302.00 | 290.00 | 300.00 | 129,700 | 0 |
| 30-Oct-2023 | 302.00 | 304.00 | 290.00 | 296.00 | 116,100 | 0 |
| 27-Oct-2023 | 300.00 | 308.00 | 292.00 | 302.00 | 88,100 | 0 |
| 26-Oct-2023 | 302.00 | 332.00 | 296.00 | 298.00 | 678,400 | 0 |
| 25-Oct-2023 | 294.00 | 302.00 | 292.00 | 300.00 | 102,500 | 0 |
| 24-Oct-2023 | 298.00 | 302.00 | 292.00 | 292.00 | 83,300 | 0 |
| 23-Oct-2023 | 308.00 | 308.00 | 290.00 | 300.00 | 277,300 | 0 |
| 20-Oct-2023 | 310.00 | 318.00 | 308.00 | 308.00 | 42,800 | 0 |
| 19-Oct-2023 | 318.00 | 320.00 | 306.00 | 310.00 | 321,100 | 0 |
| 18-Oct-2023 | 322.00 | 338.00 | 316.00 | 318.00 | 381,900 | 0 |
| 17-Oct-2023 | 322.00 | 322.00 | 314.00 | 320.00 | 87,000 | 0 |
| 16-Oct-2023 | 322.00 | 348.00 | 314.00 | 314.00 | 479,200 | 0 |
| 13-Oct-2023 | 320.00 | 340.00 | 316.00 | 320.00 | 392,100 | 0 |
| 12-Oct-2023 | 326.00 | 330.00 | 320.00 | 322.00 | 103,000 | 0 |
| 11-Oct-2023 | 320.00 | 338.00 | 318.00 | 330.00 | 247,300 | 0 |
| 10-Oct-2023 | 332.00 | 340.00 | 314.00 | 328.00 | 176,700 | 0 |
| 09-Oct-2023 | 326.00 | 346.00 | 324.00 | 332.00 | 341,500 | 0 |
| 06-Oct-2023 | 326.00 | 336.00 | 326.00 | 326.00 | 449,100 | 0 |
| 05-Oct-2023 | 336.00 | 342.00 | 324.00 | 326.00 | 191,500 | 0 |
| 04-Oct-2023 | 366.00 | 366.00 | 330.00 | 340.00 | 690,800 | 0 |
| 03-Oct-2023 | 382.00 | 434.00 | 348.00 | 366.00 | 9,765,300 | 0 |
| 02-Oct-2023 | 306.00 | 376.00 | 300.00 | 376.00 | 4,365,100 | 0 |
| 29-Sep-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 263,900 | 0 |
| 27-Sep-2023 | 310.00 | 310.00 | 298.00 | 306.00 | 296,500 | 0 |
| 26-Sep-2023 | 306.00 | 310.00 | 298.00 | 310.00 | 431,500 | 0 |
| 25-Sep-2023 | 314.00 | 320.00 | 308.00 | 310.00 | 435,300 | 0 |
| 22-Sep-2023 | 320.00 | 330.00 | 312.00 | 320.00 | 421,800 | 0 |
| 21-Sep-2023 | 316.00 | 320.00 | 300.00 | 320.00 | 575,600 | 0 |
| 20-Sep-2023 | 318.00 | 320.00 | 314.00 | 316.00 | 631,600 | 0 |
| 19-Sep-2023 | 336.00 | 344.00 | 308.00 | 320.00 | 1,973,200 | 0 |
| 18-Sep-2023 | 334.00 | 336.00 | 320.00 | 334.00 | 1,497,100 | 0 |
| 15-Sep-2023 | 350.00 | 350.00 | 330.00 | 336.00 | 2,788,900 | 0 |
| 14-Sep-2023 | 320.00 | 344.00 | 320.00 | 340.00 | 3,287,000 | 0 |
| 13-Sep-2023 | 324.00 | 330.00 | 314.00 | 318.00 | 691,800 | 0 |
| 12-Sep-2023 | 330.00 | 330.00 | 314.00 | 324.00 | 646,700 | 0 |
| 11-Sep-2023 | 340.00 | 340.00 | 312.00 | 332.00 | 1,373,200 | 0 |
| 08-Sep-2023 | 346.00 | 382.00 | 298.00 | 340.00 | 11,302,100 | 0 |
| 07-Sep-2023 | 300.00 | 344.00 | 288.00 | 340.00 | 7,193,200 | 0 |
| 06-Sep-2023 | 302.00 | 302.00 | 280.00 | 290.00 | 1,579,700 | 0 |
| 05-Sep-2023 | 326.00 | 326.00 | 300.00 | 302.00 | 805,900 | 0 |
| 04-Sep-2023 | 336.00 | 338.00 | 324.00 | 326.00 | 774,200 | 0 |
| 01-Sep-2023 | 336.00 | 340.00 | 330.00 | 338.00 | 792,200 | 0 |
| 31-Aug-2023 | 336.00 | 344.00 | 326.00 | 336.00 | 944,900 | 0 |
| 30-Aug-2023 | 332.00 | 338.00 | 320.00 | 336.00 | 1,233,800 | 0 |
| 29-Aug-2023 | 328.00 | 334.00 | 318.00 | 330.00 | 1,433,000 | 0 |
| 28-Aug-2023 | 326.00 | 336.00 | 316.00 | 326.00 | 1,866,300 | 0 |
| 25-Aug-2023 | 320.00 | 356.00 | 316.00 | 324.00 | 8,472,800 | 0 |
| 24-Aug-2023 | 320.00 | 322.00 | 302.00 | 314.00 | 1,223,000 | 0 |
| 23-Aug-2023 | 322.00 | 322.00 | 302.00 | 320.00 | 1,763,100 | 0 |
| 22-Aug-2023 | 300.00 | 372.00 | 272.00 | 320.00 | 10,102,100 | 0 |
| 21-Aug-2023 | 374.00 | 376.00 | 318.00 | 318.00 | 9,307,300 | 0 |
| 18-Aug-2023 | 344.00 | 410.00 | 340.00 | 372.00 | 14,900,000 | 0 |
| 16-Aug-2023 | 300.00 | 354.00 | 262.00 | 340.00 | 25,097,100 | 0 |
| 15-Aug-2023 | 230.00 | 286.00 | 230.00 | 286.00 | 21,760,800 | 0 |
| 14-Aug-2023 | 206.00 | 252.00 | 206.00 | 230.00 | 9,204,000 | 0 |
| 11-Aug-2023 | 197.00 | 208.00 | 196.00 | 204.00 | 2,288,400 | 0 |
| 10-Aug-2023 | 199.00 | 199.00 | 194.00 | 196.00 | 846,700 | 0 |
| 09-Aug-2023 | 196.00 | 206.00 | 190.00 | 195.00 | 229,700 | 0 |
| 08-Aug-2023 | 194.00 | 197.00 | 190.00 | 196.00 | 558,900 | 0 |
| 07-Aug-2023 | 197.00 | 210.00 | 193.00 | 194.00 | 1,295,500 | 0 |
| 04-Aug-2023 | 197.00 | 202.00 | 190.00 | 196.00 | 561,700 | 0 |
| 03-Aug-2023 | 198.00 | 198.00 | 193.00 | 197.00 | 204,700 | 0 |
| 02-Aug-2023 | 200.00 | 212.00 | 194.00 | 198.00 | 430,800 | 0 |
| 01-Aug-2023 | 200.00 | 220.00 | 192.00 | 193.00 | 301,300 | 0 |
| 31-Jul-2023 | 204.00 | 220.00 | 191.00 | 200.00 | 184,900 | 0 |
| 28-Jul-2023 | 220.00 | 224.00 | 204.00 | 204.00 | 1,094,800 | 0 |
| 27-Jul-2023 | 220.00 | 222.00 | 212.00 | 220.00 | 591,300 | 0 |
| 26-Jul-2023 | 214.00 | 222.00 | 208.00 | 218.00 | 2,705,900 | 0 |
| 25-Jul-2023 | 212.00 | 220.00 | 208.00 | 214.00 | 715,600 | 0 |
| 24-Jul-2023 | 200.00 | 220.00 | 195.00 | 212.00 | 1,156,900 | 0 |
| 21-Jul-2023 | 197.00 | 204.00 | 195.00 | 199.00 | 330,100 | 0 |
| 20-Jul-2023 | 191.00 | 208.00 | 187.00 | 198.00 | 2,025,000 | 0 |
| 18-Jul-2023 | 191.00 | 194.00 | 183.00 | 191.00 | 643,400 | 0 |
| 17-Jul-2023 | 174.00 | 220.00 | 174.00 | 191.00 | 3,812,000 | 0 |
| 14-Jul-2023 | 174.00 | 180.00 | 174.00 | 174.00 | 299,300 | 0 |
| 13-Jul-2023 | 171.00 | 174.00 | 171.00 | 174.00 | 182,600 | 0 |
| 12-Jul-2023 | 173.00 | 175.00 | 170.00 | 173.00 | 172,100 | 0 |
| 11-Jul-2023 | 176.00 | 177.00 | 172.00 | 173.00 | 98,100 | 0 |
| 10-Jul-2023 | 175.00 | 185.00 | 169.00 | 175.00 | 743,600 | 0 |
| 07-Jul-2023 | 165.00 | 178.00 | 165.00 | 174.00 | 603,800 | 0 |
| 06-Jul-2023 | 174.00 | 179.00 | 160.00 | 165.00 | 1,023,200 | 0 |
| 05-Jul-2023 | 157.00 | 182.00 | 155.00 | 174.00 | 657,900 | 0 |
| 04-Jul-2023 | 155.00 | 157.00 | 153.00 | 157.00 | 192,300 | 0 |
| 03-Jul-2023 | 150.00 | 155.00 | 150.00 | 154.00 | 156,000 | 0 |
| 27-Jun-2023 | 150.00 | 151.00 | 148.00 | 151.00 | 45,400 | 0 |
| 26-Jun-2023 | 152.00 | 152.00 | 146.00 | 151.00 | 173,400 | 0 |
| 23-Jun-2023 | 151.00 | 154.00 | 144.00 | 153.00 | 198,400 | 0 |
| 22-Jun-2023 | 153.00 | 153.00 | 149.00 | 151.00 | 241,000 | 0 |
| 21-Jun-2023 | 154.00 | 154.00 | 150.00 | 153.00 | 132,900 | 0 |
| 20-Jun-2023 | 151.00 | 155.00 | 151.00 | 154.00 | 68,300 | 0 |
| 19-Jun-2023 | 154.00 | 158.00 | 149.00 | 155.00 | 131,300 | 0 |
| 16-Jun-2023 | 150.00 | 159.00 | 150.00 | 154.00 | 113,700 | 0 |
| 15-Jun-2023 | 153.00 | 154.00 | 147.00 | 152.00 | 424,400 | 0 |
| 14-Jun-2023 | 146.00 | 157.00 | 146.00 | 153.00 | 263,200 | 0 |
| 13-Jun-2023 | 147.00 | 149.00 | 145.00 | 148.00 | 55,000 | 0 |
| 12-Jun-2023 | 150.00 | 152.00 | 146.00 | 147.00 | 106,600 | 0 |
| 09-Jun-2023 | 147.00 | 160.00 | 146.00 | 150.00 | 544,500 | 0 |
| 08-Jun-2023 | 146.00 | 147.00 | 143.00 | 146.00 | 63,100 | 0 |
| 07-Jun-2023 | 144.00 | 147.00 | 143.00 | 145.00 | 314,100 | 0 |