| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 234.00 | 258.00 | 232.00 | 242.00 | 8,341,500 | 0 |
| 31-Oct-2023 | 272.00 | 274.00 | 218.00 | 232.00 | 17,165,900 | 0 |
| 30-Oct-2023 | 218.00 | 270.00 | 218.00 | 270.00 | 23,646,000 | 0 |
| 27-Oct-2023 | 214.00 | 220.00 | 214.00 | 216.00 | 543,600 | 0 |
| 26-Oct-2023 | 220.00 | 224.00 | 214.00 | 214.00 | 729,700 | 0 |
| 25-Oct-2023 | 218.00 | 226.00 | 216.00 | 220.00 | 528,700 | 0 |
| 24-Oct-2023 | 216.00 | 224.00 | 216.00 | 218.00 | 229,500 | 0 |
| 23-Oct-2023 | 220.00 | 222.00 | 216.00 | 218.00 | 653,200 | 0 |
| 20-Oct-2023 | 222.00 | 224.00 | 214.00 | 222.00 | 493,600 | 0 |
| 19-Oct-2023 | 224.00 | 226.00 | 216.00 | 224.00 | 1,027,100 | 0 |
| 18-Oct-2023 | 228.00 | 232.00 | 218.00 | 224.00 | 903,200 | 0 |
| 17-Oct-2023 | 234.00 | 234.00 | 228.00 | 228.00 | 816,300 | 0 |
| 16-Oct-2023 | 228.00 | 236.00 | 228.00 | 234.00 | 530,700 | 0 |
| 13-Oct-2023 | 222.00 | 232.00 | 220.00 | 228.00 | 1,182,500 | 0 |
| 12-Oct-2023 | 220.00 | 222.00 | 218.00 | 222.00 | 207,000 | 0 |
| 11-Oct-2023 | 220.00 | 222.00 | 214.00 | 222.00 | 292,400 | 0 |
| 10-Oct-2023 | 218.00 | 222.00 | 214.00 | 220.00 | 708,100 | 0 |
| 09-Oct-2023 | 218.00 | 222.00 | 210.00 | 222.00 | 991,700 | 0 |
| 06-Oct-2023 | 220.00 | 222.00 | 218.00 | 220.00 | 678,600 | 0 |
| 05-Oct-2023 | 222.00 | 222.00 | 218.00 | 220.00 | 560,300 | 0 |
| 04-Oct-2023 | 220.00 | 222.00 | 216.00 | 218.00 | 505,500 | 0 |
| 03-Oct-2023 | 220.00 | 224.00 | 220.00 | 220.00 | 130,500 | 0 |
| 02-Oct-2023 | 222.00 | 226.00 | 218.00 | 222.00 | 1,102,100 | 0 |
| 29-Sep-2023 | 210.00 | 222.00 | 210.00 | 220.00 | 1,489,400 | 0 |
| 27-Sep-2023 | 212.00 | 228.00 | 212.00 | 222.00 | 463,900 | 0 |
| 26-Sep-2023 | 210.00 | 228.00 | 210.00 | 226.00 | 439,600 | 0 |
| 25-Sep-2023 | 212.00 | 230.00 | 212.00 | 224.00 | 728,900 | 0 |
| 22-Sep-2023 | 214.00 | 228.00 | 214.00 | 226.00 | 154,700 | 0 |
| 21-Sep-2023 | 224.00 | 230.00 | 222.00 | 226.00 | 355,500 | 0 |
| 20-Sep-2023 | 210.00 | 230.00 | 210.00 | 228.00 | 339,200 | 0 |
| 19-Sep-2023 | 212.00 | 230.00 | 212.00 | 224.00 | 925,200 | 0 |
| 18-Sep-2023 | 230.00 | 232.00 | 220.00 | 228.00 | 2,238,700 | 0 |
| 15-Sep-2023 | 228.00 | 234.00 | 228.00 | 234.00 | 502,500 | 0 |
| 14-Sep-2023 | 228.00 | 236.00 | 228.00 | 232.00 | 360,200 | 0 |
| 13-Sep-2023 | 236.00 | 236.00 | 228.00 | 232.00 | 617,800 | 0 |
| 12-Sep-2023 | 218.00 | 236.00 | 218.00 | 234.00 | 448,800 | 0 |
| 11-Sep-2023 | 220.00 | 240.00 | 220.00 | 234.00 | 1,406,300 | 0 |
| 08-Sep-2023 | 222.00 | 240.00 | 222.00 | 238.00 | 864,700 | 0 |
| 07-Sep-2023 | 226.00 | 240.00 | 226.00 | 234.00 | 626,000 | 0 |
| 06-Sep-2023 | 228.00 | 244.00 | 228.00 | 240.00 | 589,100 | 0 |
| 05-Sep-2023 | 232.00 | 242.00 | 232.00 | 242.00 | 487,800 | 0 |
| 04-Sep-2023 | 236.00 | 238.00 | 230.00 | 232.00 | 917,900 | 0 |
| 01-Sep-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 249,400 | 0 |
| 31-Aug-2023 | 244.00 | 244.00 | 234.00 | 238.00 | 1,292,400 | 0 |
| 30-Aug-2023 | 240.00 | 244.00 | 238.00 | 244.00 | 294,800 | 0 |
| 29-Aug-2023 | 230.00 | 244.00 | 230.00 | 240.00 | 370,000 | 0 |
| 28-Aug-2023 | 232.00 | 246.00 | 232.00 | 244.00 | 965,700 | 0 |
| 25-Aug-2023 | 230.00 | 244.00 | 230.00 | 244.00 | 529,200 | 0 |
| 24-Aug-2023 | 228.00 | 244.00 | 228.00 | 242.00 | 1,510,900 | 0 |
| 23-Aug-2023 | 226.00 | 242.00 | 226.00 | 240.00 | 1,427,800 | 0 |
| 22-Aug-2023 | 228.00 | 242.00 | 228.00 | 240.00 | 589,900 | 0 |
| 21-Aug-2023 | 230.00 | 246.00 | 230.00 | 240.00 | 1,209,500 | 0 |
| 18-Aug-2023 | 232.00 | 250.00 | 232.00 | 246.00 | 738,100 | 0 |
| 16-Aug-2023 | 244.00 | 250.00 | 244.00 | 246.00 | 1,140,500 | 0 |
| 15-Aug-2023 | 232.00 | 250.00 | 232.00 | 244.00 | 1,859,400 | 0 |
| 14-Aug-2023 | 228.00 | 250.00 | 228.00 | 246.00 | 1,008,000 | 0 |
| 11-Aug-2023 | 242.00 | 250.00 | 240.00 | 242.00 | 1,196,500 | 0 |
| 10-Aug-2023 | 232.00 | 248.00 | 232.00 | 246.00 | 1,216,100 | 0 |
| 09-Aug-2023 | 228.00 | 250.00 | 228.00 | 244.00 | 3,487,600 | 0 |
| 08-Aug-2023 | 250.00 | 250.00 | 236.00 | 242.00 | 1,556,500 | 0 |
| 07-Aug-2023 | 242.00 | 248.00 | 230.00 | 236.00 | 3,843,400 | 0 |
| 04-Aug-2023 | 246.00 | 252.00 | 240.00 | 242.00 | 1,968,200 | 0 |
| 03-Aug-2023 | 238.00 | 254.00 | 238.00 | 246.00 | 4,601,900 | 0 |
| 02-Aug-2023 | 230.00 | 264.00 | 230.00 | 254.00 | 17,267,900 | 0 |
| 01-Aug-2023 | 242.00 | 248.00 | 226.00 | 230.00 | 3,486,300 | 0 |
| 31-Jul-2023 | 218.00 | 248.00 | 218.00 | 242.00 | 5,630,100 | 0 |
| 28-Jul-2023 | 226.00 | 230.00 | 216.00 | 218.00 | 1,256,300 | 0 |
| 27-Jul-2023 | 228.00 | 232.00 | 224.00 | 224.00 | 1,991,700 | 0 |
| 26-Jul-2023 | 222.00 | 230.00 | 222.00 | 228.00 | 1,413,700 | 0 |
| 25-Jul-2023 | 222.00 | 222.00 | 218.00 | 222.00 | 392,600 | 0 |
| 24-Jul-2023 | 220.00 | 222.00 | 216.00 | 220.00 | 807,100 | 0 |
| 21-Jul-2023 | 222.00 | 224.00 | 216.00 | 220.00 | 1,335,800 | 0 |
| 20-Jul-2023 | 212.00 | 224.00 | 212.00 | 222.00 | 1,117,100 | 0 |
| 18-Jul-2023 | 222.00 | 226.00 | 220.00 | 220.00 | 1,032,700 | 0 |
| 17-Jul-2023 | 222.00 | 224.00 | 218.00 | 222.00 | 761,700 | 0 |
| 14-Jul-2023 | 220.00 | 222.00 | 218.00 | 222.00 | 529,400 | 0 |
| 13-Jul-2023 | 210.00 | 224.00 | 210.00 | 220.00 | 870,600 | 0 |
| 12-Jul-2023 | 218.00 | 222.00 | 216.00 | 222.00 | 2,432,300 | 0 |
| 11-Jul-2023 | 224.00 | 228.00 | 212.00 | 216.00 | 4,088,300 | 0 |
| 10-Jul-2023 | 224.00 | 228.00 | 224.00 | 226.00 | 769,800 | 0 |
| 07-Jul-2023 | 220.00 | 236.00 | 220.00 | 226.00 | 2,365,200 | 0 |
| 06-Jul-2023 | 226.00 | 234.00 | 224.00 | 230.00 | 4,820,600 | 0 |
| 05-Jul-2023 | 230.00 | 238.00 | 226.00 | 226.00 | 4,378,000 | 0 |
| 04-Jul-2023 | 232.00 | 232.00 | 226.00 | 226.00 | 1,518,600 | 0 |
| 03-Jul-2023 | 224.00 | 238.00 | 224.00 | 228.00 | 4,693,600 | 0 |
| 27-Jun-2023 | 234.00 | 236.00 | 222.00 | 222.00 | 2,826,300 | 0 |
| 26-Jun-2023 | 222.00 | 238.00 | 220.00 | 234.00 | 7,025,200 | 0 |
| 23-Jun-2023 | 230.00 | 232.00 | 220.00 | 220.00 | 3,084,900 | 0 |
| 22-Jun-2023 | 204.00 | 238.00 | 204.00 | 230.00 | 20,362,500 | 0 |
| 21-Jun-2023 | 195.00 | 208.00 | 195.00 | 208.00 | 718,700 | 0 |
| 20-Jun-2023 | 197.00 | 208.00 | 197.00 | 206.00 | 867,200 | 0 |
| 19-Jun-2023 | 196.00 | 208.00 | 196.00 | 208.00 | 1,650,300 | 0 |
| 16-Jun-2023 | 206.00 | 210.00 | 204.00 | 204.00 | 2,426,700 | 0 |
| 15-Jun-2023 | 194.00 | 206.00 | 194.00 | 206.00 | 1,704,000 | 0 |
| 14-Jun-2023 | 193.00 | 208.00 | 193.00 | 204.00 | 2,394,000 | 0 |
| 13-Jun-2023 | 192.00 | 210.00 | 192.00 | 206.00 | 5,122,100 | 0 |
| 12-Jun-2023 | 200.00 | 220.00 | 200.00 | 202.00 | 10,439,500 | 0 |
| 09-Jun-2023 | 220.00 | 224.00 | 210.00 | 214.00 | 6,429,700 | 0 |
| 08-Jun-2023 | 226.00 | 228.00 | 218.00 | 222.00 | 3,433,200 | 0 |
| 07-Jun-2023 | 234.00 | 236.00 | 208.00 | 222.00 | 10,464,600 | 0 |