| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 332.00 | 340.00 | 328.00 | 330.00 | 1,145,900 | 0 |
| 31-Oct-2023 | 334.00 | 340.00 | 322.00 | 328.00 | 1,554,100 | 0 |
| 30-Oct-2023 | 338.00 | 338.00 | 328.00 | 334.00 | 588,700 | 0 |
| 27-Oct-2023 | 334.00 | 338.00 | 330.00 | 334.00 | 532,200 | 0 |
| 26-Oct-2023 | 336.00 | 338.00 | 330.00 | 332.00 | 603,600 | 0 |
| 25-Oct-2023 | 338.00 | 340.00 | 332.00 | 336.00 | 266,800 | 0 |
| 24-Oct-2023 | 340.00 | 342.00 | 334.00 | 338.00 | 877,200 | 0 |
| 23-Oct-2023 | 348.00 | 348.00 | 338.00 | 340.00 | 806,000 | 0 |
| 20-Oct-2023 | 348.00 | 348.00 | 344.00 | 348.00 | 1,135,800 | 0 |
| 19-Oct-2023 | 354.00 | 354.00 | 346.00 | 348.00 | 707,600 | 0 |
| 18-Oct-2023 | 354.00 | 354.00 | 350.00 | 352.00 | 181,300 | 0 |
| 17-Oct-2023 | 352.00 | 354.00 | 350.00 | 352.00 | 373,300 | 0 |
| 16-Oct-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 393,600 | 0 |
| 13-Oct-2023 | 352.00 | 354.00 | 350.00 | 350.00 | 259,400 | 0 |
| 12-Oct-2023 | 354.00 | 356.00 | 352.00 | 352.00 | 314,400 | 0 |
| 11-Oct-2023 | 354.00 | 358.00 | 352.00 | 354.00 | 113,000 | 0 |
| 10-Oct-2023 | 358.00 | 360.00 | 350.00 | 354.00 | 595,700 | 0 |
| 09-Oct-2023 | 350.00 | 362.00 | 348.00 | 358.00 | 1,500,400 | 0 |
| 06-Oct-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 416,600 | 0 |
| 05-Oct-2023 | 354.00 | 358.00 | 348.00 | 348.00 | 830,500 | 0 |
| 04-Oct-2023 | 360.00 | 360.00 | 344.00 | 350.00 | 1,756,900 | 0 |
| 03-Oct-2023 | 364.00 | 368.00 | 356.00 | 360.00 | 726,500 | 0 |
| 02-Oct-2023 | 356.00 | 366.00 | 354.00 | 362.00 | 1,282,300 | 0 |
| 29-Sep-2023 | 350.00 | 356.00 | 350.00 | 356.00 | 321,600 | 0 |
| 27-Sep-2023 | 350.00 | 356.00 | 350.00 | 350.00 | 713,900 | 0 |
| 26-Sep-2023 | 354.00 | 360.00 | 350.00 | 350.00 | 1,539,700 | 0 |
| 25-Sep-2023 | 368.00 | 378.00 | 354.00 | 354.00 | 1,739,200 | 0 |
| 22-Sep-2023 | 354.00 | 378.00 | 352.00 | 366.00 | 2,514,400 | 0 |
| 21-Sep-2023 | 358.00 | 362.00 | 354.00 | 354.00 | 347,700 | 0 |
| 20-Sep-2023 | 354.00 | 360.00 | 352.00 | 356.00 | 636,300 | 0 |
| 19-Sep-2023 | 350.00 | 356.00 | 350.00 | 352.00 | 118,500 | 0 |
| 18-Sep-2023 | 356.00 | 358.00 | 346.00 | 350.00 | 795,700 | 0 |
| 15-Sep-2023 | 362.00 | 364.00 | 354.00 | 354.00 | 541,000 | 0 |
| 14-Sep-2023 | 360.00 | 366.00 | 356.00 | 362.00 | 220,400 | 0 |
| 13-Sep-2023 | 356.00 | 366.00 | 354.00 | 360.00 | 809,600 | 0 |
| 12-Sep-2023 | 354.00 | 356.00 | 350.00 | 356.00 | 638,500 | 0 |
| 11-Sep-2023 | 354.00 | 354.00 | 348.00 | 350.00 | 178,100 | 0 |
| 08-Sep-2023 | 350.00 | 354.00 | 348.00 | 350.00 | 251,300 | 0 |
| 07-Sep-2023 | 352.00 | 352.00 | 348.00 | 350.00 | 315,000 | 0 |
| 06-Sep-2023 | 354.00 | 356.00 | 348.00 | 350.00 | 181,600 | 0 |
| 05-Sep-2023 | 356.00 | 356.00 | 350.00 | 354.00 | 276,300 | 0 |
| 04-Sep-2023 | 352.00 | 356.00 | 348.00 | 356.00 | 435,000 | 0 |
| 01-Sep-2023 | 348.00 | 356.00 | 348.00 | 352.00 | 170,800 | 0 |
| 31-Aug-2023 | 350.00 | 354.00 | 344.00 | 348.00 | 606,900 | 0 |
| 30-Aug-2023 | 352.00 | 360.00 | 344.00 | 344.00 | 1,347,100 | 0 |
| 29-Aug-2023 | 358.00 | 362.00 | 352.00 | 352.00 | 799,300 | 0 |
| 28-Aug-2023 | 366.00 | 366.00 | 354.00 | 358.00 | 675,700 | 0 |
| 25-Aug-2023 | 368.00 | 372.00 | 360.00 | 366.00 | 490,100 | 0 |
| 24-Aug-2023 | 366.00 | 372.00 | 366.00 | 368.00 | 815,000 | 0 |
| 23-Aug-2023 | 360.00 | 366.00 | 360.00 | 366.00 | 643,700 | 0 |
| 22-Aug-2023 | 356.00 | 368.00 | 352.00 | 362.00 | 1,252,100 | 0 |
| 21-Aug-2023 | 360.00 | 360.00 | 352.00 | 356.00 | 778,500 | 0 |
| 18-Aug-2023 | 354.00 | 364.00 | 352.00 | 360.00 | 631,900 | 0 |
| 16-Aug-2023 | 360.00 | 362.00 | 350.00 | 358.00 | 2,224,000 | 0 |
| 15-Aug-2023 | 356.00 | 362.00 | 350.00 | 358.00 | 1,431,100 | 0 |
| 14-Aug-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 880,200 | 0 |
| 11-Aug-2023 | 354.00 | 358.00 | 352.00 | 354.00 | 541,100 | 0 |
| 10-Aug-2023 | 354.00 | 354.00 | 350.00 | 352.00 | 306,500 | 0 |
| 09-Aug-2023 | 354.00 | 356.00 | 350.00 | 356.00 | 327,800 | 0 |
| 08-Aug-2023 | 358.00 | 358.00 | 352.00 | 354.00 | 822,500 | 0 |
| 07-Aug-2023 | 350.00 | 364.00 | 350.00 | 356.00 | 2,760,600 | 0 |
| 04-Aug-2023 | 346.00 | 350.00 | 344.00 | 348.00 | 933,300 | 0 |
| 03-Aug-2023 | 346.00 | 348.00 | 342.00 | 346.00 | 528,500 | 0 |
| 02-Aug-2023 | 346.00 | 346.00 | 340.00 | 344.00 | 914,700 | 0 |
| 01-Aug-2023 | 350.00 | 350.00 | 340.00 | 342.00 | 1,510,000 | 0 |
| 31-Jul-2023 | 336.00 | 346.00 | 334.00 | 346.00 | 1,837,000 | 0 |
| 28-Jul-2023 | 338.00 | 338.00 | 332.00 | 334.00 | 355,600 | 0 |
| 27-Jul-2023 | 340.00 | 346.00 | 334.00 | 336.00 | 1,234,200 | 0 |
| 26-Jul-2023 | 338.00 | 340.00 | 330.00 | 336.00 | 1,252,200 | 0 |
| 25-Jul-2023 | 344.00 | 344.00 | 338.00 | 338.00 | 1,024,000 | 0 |
| 24-Jul-2023 | 344.00 | 348.00 | 340.00 | 342.00 | 964,800 | 0 |
| 21-Jul-2023 | 344.00 | 346.00 | 340.00 | 342.00 | 1,026,200 | 0 |
| 20-Jul-2023 | 346.00 | 346.00 | 340.00 | 344.00 | 1,119,900 | 0 |
| 18-Jul-2023 | 344.00 | 348.00 | 342.00 | 346.00 | 748,400 | 0 |
| 17-Jul-2023 | 350.00 | 362.00 | 342.00 | 342.00 | 3,258,800 | 0 |
| 14-Jul-2023 | 336.00 | 350.00 | 334.00 | 350.00 | 2,081,900 | 0 |
| 13-Jul-2023 | 334.00 | 344.00 | 330.00 | 336.00 | 1,534,900 | 0 |
| 12-Jul-2023 | 330.00 | 336.00 | 330.00 | 332.00 | 638,500 | 0 |
| 11-Jul-2023 | 332.00 | 332.00 | 328.00 | 330.00 | 457,400 | 0 |
| 10-Jul-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 917,500 | 0 |
| 07-Jul-2023 | 336.00 | 338.00 | 332.00 | 336.00 | 685,600 | 0 |
| 06-Jul-2023 | 332.00 | 338.00 | 332.00 | 336.00 | 820,000 | 0 |
| 05-Jul-2023 | 320.00 | 336.00 | 320.00 | 332.00 | 2,569,400 | 0 |
| 04-Jul-2023 | 318.00 | 322.00 | 318.00 | 320.00 | 341,500 | 0 |
| 03-Jul-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 1,626,700 | 0 |
| 27-Jun-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 440,100 | 0 |
| 26-Jun-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 807,500 | 0 |
| 23-Jun-2023 | 322.00 | 324.00 | 318.00 | 320.00 | 1,106,200 | 0 |
| 22-Jun-2023 | 318.00 | 324.00 | 318.00 | 320.00 | 1,022,800 | 0 |
| 21-Jun-2023 | 318.00 | 320.00 | 314.00 | 316.00 | 423,700 | 0 |
| 20-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 918,800 | 0 |
| 19-Jun-2023 | 318.00 | 320.00 | 316.00 | 320.00 | 265,100 | 0 |
| 16-Jun-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 941,600 | 0 |
| 15-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 476,900 | 0 |
| 14-Jun-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 562,600 | 0 |
| 13-Jun-2023 | 316.00 | 322.00 | 312.00 | 320.00 | 676,600 | 0 |
| 12-Jun-2023 | 318.00 | 322.00 | 312.00 | 312.00 | 1,459,800 | 0 |
| 09-Jun-2023 | 320.00 | 330.00 | 316.00 | 318.00 | 1,529,700 | 0 |
| 08-Jun-2023 | 344.00 | 344.00 | 316.00 | 318.00 | 4,584,600 | 0 |
| 07-Jun-2023 | 354.00 | 368.00 | 352.00 | 358.00 | 8,395,600 | 0 |