| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 314.00 | 322.00 | 310.00 | 310.00 | 670,700 | 0 |
| 31-Oct-2023 | 312.00 | 322.00 | 312.00 | 314.00 | 64,800 | 0 |
| 30-Oct-2023 | 320.00 | 320.00 | 312.00 | 312.00 | 25,700 | 0 |
| 27-Oct-2023 | 320.00 | 320.00 | 318.00 | 320.00 | 309,500 | 0 |
| 26-Oct-2023 | 316.00 | 322.00 | 310.00 | 318.00 | 585,400 | 0 |
| 25-Oct-2023 | 318.00 | 326.00 | 310.00 | 320.00 | 886,500 | 0 |
| 24-Oct-2023 | 324.00 | 326.00 | 318.00 | 318.00 | 284,800 | 0 |
| 23-Oct-2023 | 326.00 | 328.00 | 316.00 | 324.00 | 16,600 | 0 |
| 20-Oct-2023 | 320.00 | 326.00 | 316.00 | 324.00 | 553,200 | 0 |
| 19-Oct-2023 | 322.00 | 322.00 | 320.00 | 322.00 | 17,200 | 0 |
| 18-Oct-2023 | 340.00 | 340.00 | 320.00 | 322.00 | 171,400 | 0 |
| 17-Oct-2023 | 324.00 | 330.00 | 322.00 | 322.00 | 568,400 | 0 |
| 16-Oct-2023 | 322.00 | 336.00 | 320.00 | 322.00 | 612,300 | 0 |
| 13-Oct-2023 | 324.00 | 340.00 | 322.00 | 336.00 | 2,233,300 | 0 |
| 12-Oct-2023 | 342.00 | 344.00 | 330.00 | 340.00 | 817,400 | 0 |
| 11-Oct-2023 | 350.00 | 350.00 | 336.00 | 342.00 | 598,100 | 0 |
| 10-Oct-2023 | 344.00 | 348.00 | 338.00 | 338.00 | 186,600 | 0 |
| 09-Oct-2023 | 334.00 | 348.00 | 334.00 | 344.00 | 300,100 | 0 |
| 06-Oct-2023 | 350.00 | 350.00 | 332.00 | 346.00 | 1,145,000 | 0 |
| 05-Oct-2023 | 350.00 | 350.00 | 342.00 | 346.00 | 5,800 | 0 |
| 04-Oct-2023 | 340.00 | 348.00 | 330.00 | 348.00 | 36,800 | 0 |
| 03-Oct-2023 | 350.00 | 350.00 | 344.00 | 344.00 | 107,200 | 0 |
| 02-Oct-2023 | 340.00 | 350.00 | 340.00 | 350.00 | 263,100 | 0 |
| 29-Sep-2023 | 346.00 | 350.00 | 342.00 | 342.00 | 584,800 | 0 |
| 27-Sep-2023 | 350.00 | 352.00 | 344.00 | 346.00 | 107,000 | 0 |
| 26-Sep-2023 | 344.00 | 350.00 | 344.00 | 346.00 | 11,200 | 0 |
| 25-Sep-2023 | 350.00 | 354.00 | 344.00 | 344.00 | 766,800 | 0 |
| 22-Sep-2023 | 348.00 | 352.00 | 348.00 | 352.00 | 47,600 | 0 |
| 21-Sep-2023 | 352.00 | 354.00 | 348.00 | 348.00 | 83,500 | 0 |
| 20-Sep-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 185,000 | 0 |
| 19-Sep-2023 | 348.00 | 352.00 | 348.00 | 350.00 | 90,500 | 0 |
| 18-Sep-2023 | 346.00 | 350.00 | 346.00 | 348.00 | 152,100 | 0 |
| 15-Sep-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 142,200 | 0 |
| 14-Sep-2023 | 344.00 | 350.00 | 344.00 | 350.00 | 190,200 | 0 |
| 13-Sep-2023 | 350.00 | 350.00 | 342.00 | 350.00 | 259,900 | 0 |
| 12-Sep-2023 | 362.00 | 362.00 | 344.00 | 350.00 | 1,214,600 | 0 |
| 11-Sep-2023 | 366.00 | 366.00 | 360.00 | 366.00 | 321,900 | 0 |
| 08-Sep-2023 | 362.00 | 370.00 | 360.00 | 366.00 | 571,600 | 0 |
| 07-Sep-2023 | 360.00 | 378.00 | 360.00 | 368.00 | 261,900 | 0 |
| 06-Sep-2023 | 366.00 | 370.00 | 362.00 | 366.00 | 161,500 | 0 |
| 05-Sep-2023 | 372.00 | 374.00 | 362.00 | 366.00 | 370,200 | 0 |
| 04-Sep-2023 | 376.00 | 376.00 | 368.00 | 374.00 | 482,700 | 0 |
| 01-Sep-2023 | 374.00 | 378.00 | 372.00 | 376.00 | 314,200 | 0 |
| 31-Aug-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 23,400 | 0 |
| 30-Aug-2023 | 374.00 | 376.00 | 370.00 | 376.00 | 65,600 | 0 |
| 29-Aug-2023 | 376.00 | 376.00 | 368.00 | 374.00 | 234,400 | 0 |
| 28-Aug-2023 | 380.00 | 380.00 | 370.00 | 372.00 | 218,200 | 0 |
| 25-Aug-2023 | 380.00 | 380.00 | 372.00 | 372.00 | 206,200 | 0 |
| 24-Aug-2023 | 376.00 | 376.00 | 372.00 | 376.00 | 159,100 | 0 |
| 23-Aug-2023 | 378.00 | 386.00 | 374.00 | 376.00 | 502,300 | 0 |
| 22-Aug-2023 | 374.00 | 380.00 | 372.00 | 376.00 | 289,100 | 0 |
| 21-Aug-2023 | 384.00 | 386.00 | 370.00 | 374.00 | 444,700 | 0 |
| 18-Aug-2023 | 370.00 | 384.00 | 370.00 | 380.00 | 331,800 | 0 |
| 16-Aug-2023 | 370.00 | 384.00 | 368.00 | 376.00 | 218,400 | 0 |
| 15-Aug-2023 | 370.00 | 378.00 | 370.00 | 370.00 | 142,700 | 0 |
| 14-Aug-2023 | 388.00 | 388.00 | 370.00 | 370.00 | 814,200 | 0 |
| 11-Aug-2023 | 372.00 | 386.00 | 372.00 | 372.00 | 210,800 | 0 |
| 10-Aug-2023 | 378.00 | 380.00 | 372.00 | 374.00 | 174,200 | 0 |
| 09-Aug-2023 | 368.00 | 382.00 | 368.00 | 380.00 | 297,600 | 0 |
| 08-Aug-2023 | 382.00 | 386.00 | 380.00 | 380.00 | 137,000 | 0 |
| 07-Aug-2023 | 382.00 | 390.00 | 380.00 | 382.00 | 267,300 | 0 |
| 04-Aug-2023 | 392.00 | 392.00 | 376.00 | 390.00 | 728,800 | 0 |
| 03-Aug-2023 | 396.00 | 398.00 | 362.00 | 390.00 | 3,443,400 | 0 |
| 02-Aug-2023 | 352.00 | 394.00 | 352.00 | 394.00 | 7,970,200 | 0 |
| 01-Aug-2023 | 320.00 | 352.00 | 320.00 | 350.00 | 1,294,000 | 0 |
| 31-Jul-2023 | 340.00 | 346.00 | 326.00 | 334.00 | 1,069,700 | 0 |
| 28-Jul-2023 | 340.00 | 342.00 | 334.00 | 336.00 | 192,600 | 0 |
| 27-Jul-2023 | 330.00 | 342.00 | 330.00 | 338.00 | 441,300 | 0 |
| 26-Jul-2023 | 324.00 | 338.00 | 324.00 | 328.00 | 510,600 | 0 |
| 25-Jul-2023 | 334.00 | 334.00 | 324.00 | 324.00 | 477,100 | 0 |
| 24-Jul-2023 | 338.00 | 342.00 | 334.00 | 334.00 | 823,200 | 0 |
| 21-Jul-2023 | 334.00 | 344.00 | 334.00 | 336.00 | 2,989,800 | 0 |
| 20-Jul-2023 | 334.00 | 336.00 | 330.00 | 334.00 | 1,008,900 | 0 |
| 18-Jul-2023 | 332.00 | 334.00 | 320.00 | 330.00 | 1,224,000 | 0 |
| 17-Jul-2023 | 304.00 | 334.00 | 304.00 | 332.00 | 3,800,700 | 0 |
| 14-Jul-2023 | 312.00 | 318.00 | 302.00 | 308.00 | 4,331,700 | 0 |
| 13-Jul-2023 | 310.00 | 312.00 | 310.00 | 310.00 | 120,000 | 0 |
| 12-Jul-2023 | 314.00 | 314.00 | 310.00 | 310.00 | 639,500 | 0 |
| 11-Jul-2023 | 312.00 | 322.00 | 310.00 | 310.00 | 1,565,200 | 0 |
| 10-Jul-2023 | 314.00 | 314.00 | 310.00 | 312.00 | 329,700 | 0 |
| 07-Jul-2023 | 306.00 | 314.00 | 306.00 | 312.00 | 471,100 | 0 |
| 06-Jul-2023 | 308.00 | 316.00 | 306.00 | 306.00 | 550,700 | 0 |
| 05-Jul-2023 | 310.00 | 316.00 | 308.00 | 308.00 | 584,100 | 0 |
| 04-Jul-2023 | 308.00 | 318.00 | 308.00 | 308.00 | 413,400 | 0 |
| 03-Jul-2023 | 310.00 | 334.00 | 304.00 | 308.00 | 1,364,000 | 0 |
| 27-Jun-2023 | 300.00 | 306.00 | 300.00 | 304.00 | 338,600 | 0 |
| 26-Jun-2023 | 298.00 | 304.00 | 298.00 | 298.00 | 197,900 | 0 |
| 23-Jun-2023 | 298.00 | 300.00 | 298.00 | 300.00 | 267,400 | 0 |
| 22-Jun-2023 | 298.00 | 302.00 | 298.00 | 298.00 | 158,300 | 0 |
| 21-Jun-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 500,700 | 0 |
| 20-Jun-2023 | 296.00 | 302.00 | 296.00 | 296.00 | 520,500 | 0 |
| 19-Jun-2023 | 294.00 | 304.00 | 294.00 | 296.00 | 495,000 | 0 |
| 16-Jun-2023 | 300.00 | 300.00 | 294.00 | 294.00 | 199,500 | 0 |
| 15-Jun-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 74,400 | 0 |
| 14-Jun-2023 | 294.00 | 298.00 | 294.00 | 294.00 | 327,300 | 0 |
| 13-Jun-2023 | 294.00 | 304.00 | 292.00 | 292.00 | 876,300 | 0 |
| 12-Jun-2023 | 296.00 | 296.00 | 290.00 | 290.00 | 318,500 | 0 |
| 09-Jun-2023 | 296.00 | 300.00 | 290.00 | 290.00 | 372,500 | 0 |
| 08-Jun-2023 | 298.00 | 300.00 | 294.00 | 294.00 | 315,300 | 0 |
| 07-Jun-2023 | 298.00 | 302.00 | 292.00 | 294.00 | 1,319,100 | 0 |