| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 262.00 | 268.00 | 260.00 | 264.00 | 16,838,600 | 0 |
| 01-Nov-2023 | 272.00 | 272.00 | 260.00 | 262.00 | 18,014,600 | 0 |
| 31-Oct-2023 | 268.00 | 272.00 | 264.00 | 272.00 | 14,765,200 | 0 |
| 30-Oct-2023 | 274.00 | 276.00 | 268.00 | 270.00 | 16,243,100 | 0 |
| 27-Oct-2023 | 270.00 | 278.00 | 270.00 | 274.00 | 22,513,600 | 0 |
| 26-Oct-2023 | 270.00 | 276.00 | 266.00 | 270.00 | 24,351,600 | 0 |
| 25-Oct-2023 | 264.00 | 276.00 | 262.00 | 268.00 | 44,312,200 | 0 |
| 24-Oct-2023 | 262.00 | 268.00 | 258.00 | 262.00 | 28,089,600 | 0 |
| 23-Oct-2023 | 268.00 | 268.00 | 258.00 | 260.00 | 30,947,800 | 0 |
| 20-Oct-2023 | 266.00 | 268.00 | 260.00 | 266.00 | 28,467,600 | 0 |
| 19-Oct-2023 | 272.00 | 274.00 | 266.00 | 266.00 | 12,870,400 | 0 |
| 18-Oct-2023 | 270.00 | 274.00 | 268.00 | 272.00 | 9,549,900 | 0 |
| 17-Oct-2023 | 270.00 | 274.00 | 268.00 | 268.00 | 16,766,100 | 0 |
| 16-Oct-2023 | 274.00 | 276.00 | 266.00 | 268.00 | 36,105,200 | 0 |
| 13-Oct-2023 | 278.00 | 278.00 | 272.00 | 274.00 | 40,162,500 | 0 |
| 12-Oct-2023 | 278.00 | 284.00 | 274.00 | 278.00 | 22,889,900 | 0 |
| 11-Oct-2023 | 278.00 | 282.00 | 276.00 | 278.00 | 11,910,100 | 0 |
| 10-Oct-2023 | 278.00 | 280.00 | 270.00 | 278.00 | 50,025,700 | 0 |
| 09-Oct-2023 | 280.00 | 280.00 | 274.00 | 276.00 | 25,733,700 | 0 |
| 06-Oct-2023 | 280.00 | 282.00 | 274.00 | 278.00 | 31,239,400 | 0 |
| 05-Oct-2023 | 276.00 | 284.00 | 276.00 | 280.00 | 23,271,600 | 0 |
| 04-Oct-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 55,499,100 | 0 |
| 03-Oct-2023 | 290.00 | 294.00 | 282.00 | 284.00 | 43,259,600 | 0 |
| 02-Oct-2023 | 294.00 | 296.00 | 290.00 | 290.00 | 24,619,700 | 0 |
| 29-Sep-2023 | 284.00 | 296.00 | 284.00 | 292.00 | 48,289,100 | 0 |
| 27-Sep-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 21,590,100 | 0 |
| 26-Sep-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 21,893,700 | 0 |
| 25-Sep-2023 | 286.00 | 288.00 | 282.00 | 282.00 | 29,371,000 | 0 |
| 22-Sep-2023 | 286.00 | 290.00 | 284.00 | 286.00 | 24,164,400 | 0 |
| 21-Sep-2023 | 288.00 | 290.00 | 284.00 | 284.00 | 24,786,000 | 0 |
| 20-Sep-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 26,848,500 | 0 |
| 19-Sep-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 22,045,600 | 0 |
| 18-Sep-2023 | 290.00 | 290.00 | 282.00 | 282.00 | 42,431,600 | 0 |
| 15-Sep-2023 | 290.00 | 292.00 | 286.00 | 290.00 | 40,505,000 | 0 |
| 14-Sep-2023 | 290.00 | 292.00 | 284.00 | 290.00 | 30,065,000 | 0 |
| 13-Sep-2023 | 296.00 | 298.00 | 282.00 | 288.00 | 120,111,100 | 0 |
| 12-Sep-2023 | 306.00 | 306.00 | 292.00 | 296.00 | 102,407,100 | 0 |
| 11-Sep-2023 | 302.00 | 310.00 | 298.00 | 304.00 | 100,255,900 | 0 |
| 08-Sep-2023 | 298.00 | 308.00 | 294.00 | 300.00 | 83,906,600 | 0 |
| 07-Sep-2023 | 302.00 | 306.00 | 294.00 | 296.00 | 62,960,100 | 0 |
| 06-Sep-2023 | 292.00 | 304.00 | 286.00 | 302.00 | 121,260,000 | 0 |
| 05-Sep-2023 | 290.00 | 294.00 | 286.00 | 292.00 | 35,131,200 | 0 |
| 04-Sep-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 27,986,100 | 0 |
| 01-Sep-2023 | 292.00 | 298.00 | 290.00 | 290.00 | 35,202,800 | 0 |
| 31-Aug-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 31,647,500 | 0 |
| 30-Aug-2023 | 298.00 | 302.00 | 290.00 | 294.00 | 67,976,500 | 0 |
| 29-Aug-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 21,325,300 | 0 |
| 28-Aug-2023 | 300.00 | 304.00 | 296.00 | 298.00 | 23,076,100 | 0 |
| 25-Aug-2023 | 296.00 | 306.00 | 296.00 | 300.00 | 39,243,100 | 0 |
| 24-Aug-2023 | 302.00 | 304.00 | 296.00 | 296.00 | 36,225,300 | 0 |
| 23-Aug-2023 | 300.00 | 306.00 | 298.00 | 302.00 | 25,920,100 | 0 |
| 22-Aug-2023 | 300.00 | 302.00 | 296.00 | 300.00 | 36,707,000 | 0 |
| 21-Aug-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 42,095,600 | 0 |
| 18-Aug-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 39,814,100 | 0 |
| 16-Aug-2023 | 310.00 | 314.00 | 306.00 | 306.00 | 31,295,300 | 0 |
| 15-Aug-2023 | 312.00 | 314.00 | 306.00 | 312.00 | 64,373,400 | 0 |
| 14-Aug-2023 | 306.00 | 316.00 | 306.00 | 312.00 | 60,363,300 | 0 |
| 11-Aug-2023 | 304.00 | 308.00 | 300.00 | 306.00 | 29,002,700 | 0 |
| 10-Aug-2023 | 312.00 | 312.00 | 302.00 | 302.00 | 57,869,200 | 0 |
| 09-Aug-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 61,155,800 | 0 |
| 08-Aug-2023 | 314.00 | 318.00 | 310.00 | 314.00 | 63,916,900 | 0 |
| 07-Aug-2023 | 302.00 | 316.00 | 302.00 | 314.00 | 120,245,300 | 0 |
| 04-Aug-2023 | 306.00 | 308.00 | 298.00 | 302.00 | 45,174,800 | 0 |
| 03-Aug-2023 | 290.00 | 306.00 | 290.00 | 306.00 | 67,258,400 | 0 |
| 02-Aug-2023 | 298.00 | 300.00 | 286.00 | 290.00 | 94,985,100 | 0 |
| 01-Aug-2023 | 308.00 | 310.00 | 298.00 | 298.00 | 108,581,400 | 0 |
| 31-Jul-2023 | 310.00 | 314.00 | 306.00 | 306.00 | 117,715,900 | 0 |
| 28-Jul-2023 | 312.00 | 314.00 | 304.00 | 310.00 | 67,418,100 | 0 |
| 27-Jul-2023 | 308.00 | 316.00 | 306.00 | 312.00 | 137,013,800 | 0 |
| 26-Jul-2023 | 302.00 | 312.00 | 300.00 | 306.00 | 93,843,800 | 0 |
| 25-Jul-2023 | 306.00 | 310.00 | 300.00 | 302.00 | 46,930,500 | 0 |
| 24-Jul-2023 | 300.00 | 310.00 | 298.00 | 306.00 | 69,862,400 | 0 |
| 21-Jul-2023 | 302.00 | 310.00 | 298.00 | 300.00 | 56,881,800 | 0 |
| 20-Jul-2023 | 304.00 | 310.00 | 302.00 | 306.00 | 49,874,500 | 0 |
| 18-Jul-2023 | 310.00 | 314.00 | 298.00 | 302.00 | 100,980,000 | 0 |
| 17-Jul-2023 | 308.00 | 314.00 | 308.00 | 308.00 | 49,385,300 | 0 |
| 14-Jul-2023 | 306.00 | 314.00 | 302.00 | 308.00 | 84,866,000 | 0 |
| 13-Jul-2023 | 314.00 | 318.00 | 296.00 | 304.00 | 156,951,800 | 0 |
| 12-Jul-2023 | 328.00 | 330.00 | 312.00 | 312.00 | 145,911,700 | 0 |
| 11-Jul-2023 | 310.00 | 326.00 | 308.00 | 326.00 | 150,782,700 | 0 |
| 10-Jul-2023 | 320.00 | 322.00 | 310.00 | 310.00 | 93,454,900 | 0 |
| 07-Jul-2023 | 330.00 | 334.00 | 318.00 | 318.00 | 106,796,700 | 0 |
| 06-Jul-2023 | 320.00 | 334.00 | 312.00 | 330.00 | 244,116,200 | 0 |
| 05-Jul-2023 | 294.00 | 322.00 | 292.00 | 320.00 | 251,517,500 | 0 |
| 04-Jul-2023 | 290.00 | 298.00 | 286.00 | 292.00 | 57,015,100 | 0 |
| 03-Jul-2023 | 286.00 | 294.00 | 282.00 | 290.00 | 87,395,000 | 0 |
| 27-Jun-2023 | 294.00 | 294.00 | 282.00 | 284.00 | 86,181,400 | 0 |
| 26-Jun-2023 | 304.00 | 314.00 | 292.00 | 292.00 | 130,990,100 | 0 |
| 23-Jun-2023 | 310.00 | 324.00 | 304.00 | 306.00 | 238,015,400 | 0 |
| 22-Jun-2023 | 284.00 | 314.00 | 282.00 | 308.00 | 153,132,400 | 0 |
| 21-Jun-2023 | 282.00 | 286.00 | 280.00 | 282.00 | 20,922,900 | 0 |
| 20-Jun-2023 | 292.00 | 294.00 | 280.00 | 282.00 | 43,997,600 | 0 |
| 19-Jun-2023 | 282.00 | 294.00 | 280.00 | 292.00 | 103,885,100 | 0 |
| 16-Jun-2023 | 294.00 | 298.00 | 282.00 | 282.00 | 74,421,300 | 0 |
| 15-Jun-2023 | 290.00 | 298.00 | 284.00 | 294.00 | 74,483,900 | 0 |
| 14-Jun-2023 | 280.00 | 292.00 | 278.00 | 288.00 | 97,477,300 | 0 |
| 13-Jun-2023 | 288.00 | 290.00 | 278.00 | 280.00 | 80,740,200 | 0 |
| 12-Jun-2023 | 270.00 | 292.00 | 266.00 | 286.00 | 111,711,900 | 0 |
| 09-Jun-2023 | 270.00 | 274.00 | 266.00 | 268.00 | 21,634,200 | 0 |
| 08-Jun-2023 | 264.00 | 272.00 | 262.00 | 268.00 | 23,719,600 | 0 |