| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 312.00 | 314.00 | 304.00 | 306.00 | 1,487,600 | 0 |
| 31-Oct-2023 | 316.00 | 320.00 | 310.00 | 312.00 | 786,200 | 0 |
| 30-Oct-2023 | 330.00 | 330.00 | 300.00 | 312.00 | 3,940,500 | 0 |
| 27-Oct-2023 | 330.00 | 334.00 | 326.00 | 328.00 | 1,143,400 | 0 |
| 26-Oct-2023 | 338.00 | 338.00 | 326.00 | 328.00 | 3,049,800 | 0 |
| 25-Oct-2023 | 338.00 | 346.00 | 336.00 | 338.00 | 1,449,500 | 0 |
| 24-Oct-2023 | 334.00 | 340.00 | 334.00 | 334.00 | 1,014,400 | 0 |
| 23-Oct-2023 | 336.00 | 340.00 | 332.00 | 334.00 | 1,787,600 | 0 |
| 20-Oct-2023 | 338.00 | 340.00 | 332.00 | 336.00 | 1,349,900 | 0 |
| 19-Oct-2023 | 344.00 | 344.00 | 338.00 | 340.00 | 1,456,000 | 0 |
| 18-Oct-2023 | 348.00 | 364.00 | 342.00 | 344.00 | 5,483,600 | 0 |
| 17-Oct-2023 | 342.00 | 356.00 | 342.00 | 344.00 | 3,526,000 | 0 |
| 16-Oct-2023 | 338.00 | 344.00 | 334.00 | 336.00 | 835,900 | 0 |
| 13-Oct-2023 | 342.00 | 342.00 | 334.00 | 338.00 | 2,616,400 | 0 |
| 12-Oct-2023 | 344.00 | 348.00 | 342.00 | 342.00 | 636,000 | 0 |
| 11-Oct-2023 | 348.00 | 350.00 | 344.00 | 344.00 | 499,400 | 0 |
| 10-Oct-2023 | 344.00 | 350.00 | 340.00 | 348.00 | 759,200 | 0 |
| 09-Oct-2023 | 344.00 | 348.00 | 344.00 | 344.00 | 294,600 | 0 |
| 06-Oct-2023 | 346.00 | 352.00 | 338.00 | 342.00 | 1,457,700 | 0 |
| 05-Oct-2023 | 342.00 | 350.00 | 336.00 | 340.00 | 1,914,100 | 0 |
| 04-Oct-2023 | 346.00 | 346.00 | 340.00 | 342.00 | 849,600 | 0 |
| 03-Oct-2023 | 350.00 | 350.00 | 344.00 | 346.00 | 315,000 | 0 |
| 02-Oct-2023 | 350.00 | 350.00 | 346.00 | 348.00 | 996,500 | 0 |
| 29-Sep-2023 | 348.00 | 352.00 | 348.00 | 350.00 | 288,000 | 0 |
| 27-Sep-2023 | 348.00 | 358.00 | 344.00 | 348.00 | 1,251,400 | 0 |
| 26-Sep-2023 | 352.00 | 352.00 | 346.00 | 348.00 | 497,900 | 0 |
| 25-Sep-2023 | 354.00 | 354.00 | 348.00 | 352.00 | 1,776,000 | 0 |
| 22-Sep-2023 | 348.00 | 358.00 | 342.00 | 352.00 | 1,371,700 | 0 |
| 21-Sep-2023 | 348.00 | 350.00 | 344.00 | 344.00 | 883,400 | 0 |
| 20-Sep-2023 | 348.00 | 352.00 | 346.00 | 346.00 | 1,154,900 | 0 |
| 19-Sep-2023 | 346.00 | 348.00 | 340.00 | 346.00 | 2,397,300 | 0 |
| 18-Sep-2023 | 350.00 | 354.00 | 344.00 | 346.00 | 2,990,000 | 0 |
| 15-Sep-2023 | 358.00 | 360.00 | 352.00 | 354.00 | 1,816,500 | 0 |
| 14-Sep-2023 | 358.00 | 360.00 | 358.00 | 358.00 | 845,800 | 0 |
| 13-Sep-2023 | 358.00 | 364.00 | 358.00 | 360.00 | 968,800 | 0 |
| 12-Sep-2023 | 376.00 | 376.00 | 362.00 | 362.00 | 1,705,700 | 0 |
| 11-Sep-2023 | 360.00 | 368.00 | 358.00 | 366.00 | 1,645,400 | 0 |
| 08-Sep-2023 | 358.00 | 364.00 | 356.00 | 360.00 | 1,109,300 | 0 |
| 07-Sep-2023 | 360.00 | 364.00 | 358.00 | 358.00 | 642,700 | 0 |
| 06-Sep-2023 | 364.00 | 368.00 | 360.00 | 360.00 | 1,993,700 | 0 |
| 05-Sep-2023 | 368.00 | 370.00 | 364.00 | 364.00 | 1,278,800 | 0 |
| 04-Sep-2023 | 362.00 | 370.00 | 360.00 | 368.00 | 2,760,300 | 0 |
| 01-Sep-2023 | 358.00 | 362.00 | 350.00 | 360.00 | 1,462,900 | 0 |
| 31-Aug-2023 | 358.00 | 364.00 | 358.00 | 358.00 | 1,609,700 | 0 |
| 30-Aug-2023 | 360.00 | 364.00 | 358.00 | 358.00 | 976,700 | 0 |
| 29-Aug-2023 | 358.00 | 360.00 | 356.00 | 358.00 | 713,600 | 0 |
| 28-Aug-2023 | 360.00 | 362.00 | 356.00 | 356.00 | 791,800 | 0 |
| 25-Aug-2023 | 360.00 | 364.00 | 360.00 | 360.00 | 470,300 | 0 |
| 24-Aug-2023 | 360.00 | 366.00 | 360.00 | 360.00 | 1,697,600 | 0 |
| 23-Aug-2023 | 360.00 | 362.00 | 356.00 | 360.00 | 598,500 | 0 |
| 22-Aug-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 1,124,700 | 0 |
| 21-Aug-2023 | 358.00 | 362.00 | 358.00 | 358.00 | 795,900 | 0 |
| 18-Aug-2023 | 356.00 | 366.00 | 354.00 | 358.00 | 3,459,500 | 0 |
| 16-Aug-2023 | 370.00 | 370.00 | 354.00 | 356.00 | 6,818,200 | 0 |
| 15-Aug-2023 | 370.00 | 372.00 | 366.00 | 366.00 | 1,142,100 | 0 |
| 14-Aug-2023 | 366.00 | 370.00 | 360.00 | 366.00 | 2,126,600 | 0 |
| 11-Aug-2023 | 370.00 | 372.00 | 366.00 | 366.00 | 1,049,200 | 0 |
| 10-Aug-2023 | 368.00 | 372.00 | 366.00 | 370.00 | 1,817,600 | 0 |
| 09-Aug-2023 | 372.00 | 376.00 | 368.00 | 368.00 | 1,441,600 | 0 |
| 08-Aug-2023 | 376.00 | 376.00 | 368.00 | 372.00 | 2,234,700 | 0 |
| 07-Aug-2023 | 378.00 | 380.00 | 372.00 | 376.00 | 1,896,200 | 0 |
| 04-Aug-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 1,669,300 | 0 |
| 03-Aug-2023 | 366.00 | 388.00 | 366.00 | 378.00 | 10,051,400 | 0 |
| 02-Aug-2023 | 372.00 | 376.00 | 362.00 | 366.00 | 2,910,100 | 0 |
| 01-Aug-2023 | 382.00 | 386.00 | 370.00 | 372.00 | 2,755,900 | 0 |
| 31-Jul-2023 | 374.00 | 386.00 | 370.00 | 382.00 | 5,723,500 | 0 |
| 28-Jul-2023 | 374.00 | 380.00 | 374.00 | 374.00 | 1,535,900 | 0 |
| 27-Jul-2023 | 382.00 | 382.00 | 374.00 | 374.00 | 2,396,500 | 0 |
| 26-Jul-2023 | 384.00 | 384.00 | 374.00 | 382.00 | 4,074,600 | 0 |
| 25-Jul-2023 | 384.00 | 390.00 | 382.00 | 384.00 | 4,065,700 | 0 |
| 24-Jul-2023 | 388.00 | 392.00 | 382.00 | 384.00 | 7,362,100 | 0 |
| 21-Jul-2023 | 374.00 | 392.00 | 370.00 | 388.00 | 8,854,900 | 0 |
| 20-Jul-2023 | 374.00 | 376.00 | 370.00 | 374.00 | 1,881,000 | 0 |
| 18-Jul-2023 | 378.00 | 380.00 | 370.00 | 374.00 | 2,417,800 | 0 |
| 17-Jul-2023 | 378.00 | 380.00 | 370.00 | 378.00 | 4,873,700 | 0 |
| 14-Jul-2023 | 388.00 | 390.00 | 378.00 | 378.00 | 11,789,100 | 0 |
| 13-Jul-2023 | 362.00 | 384.00 | 360.00 | 384.00 | 16,652,500 | 0 |
| 12-Jul-2023 | 364.00 | 366.00 | 360.00 | 360.00 | 2,037,700 | 0 |
| 11-Jul-2023 | 362.00 | 370.00 | 358.00 | 360.00 | 3,665,700 | 0 |
| 10-Jul-2023 | 366.00 | 370.00 | 360.00 | 362.00 | 5,043,300 | 0 |
| 07-Jul-2023 | 354.00 | 372.00 | 350.00 | 366.00 | 12,170,600 | 0 |
| 06-Jul-2023 | 352.00 | 356.00 | 352.00 | 354.00 | 1,515,500 | 0 |
| 05-Jul-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 1,629,000 | 0 |
| 04-Jul-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 1,526,200 | 0 |
| 03-Jul-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 1,394,800 | 0 |
| 27-Jun-2023 | 356.00 | 358.00 | 352.00 | 352.00 | 837,200 | 0 |
| 26-Jun-2023 | 358.00 | 360.00 | 354.00 | 354.00 | 1,678,000 | 0 |
| 23-Jun-2023 | 354.00 | 362.00 | 350.00 | 356.00 | 2,604,200 | 0 |
| 22-Jun-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 760,400 | 0 |
| 21-Jun-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 1,112,600 | 0 |
| 20-Jun-2023 | 356.00 | 358.00 | 350.00 | 352.00 | 997,400 | 0 |
| 19-Jun-2023 | 354.00 | 356.00 | 350.00 | 356.00 | 1,354,900 | 0 |
| 16-Jun-2023 | 358.00 | 362.00 | 354.00 | 354.00 | 1,407,400 | 0 |
| 15-Jun-2023 | 358.00 | 362.00 | 356.00 | 358.00 | 1,160,300 | 0 |
| 14-Jun-2023 | 360.00 | 364.00 | 356.00 | 358.00 | 1,018,800 | 0 |
| 13-Jun-2023 | 362.00 | 364.00 | 358.00 | 360.00 | 1,340,000 | 0 |
| 12-Jun-2023 | 360.00 | 364.00 | 356.00 | 362.00 | 1,171,300 | 0 |
| 09-Jun-2023 | 356.00 | 362.00 | 356.00 | 358.00 | 977,900 | 0 |
| 08-Jun-2023 | 360.00 | 360.00 | 354.00 | 356.00 | 717,400 | 0 |
| 07-Jun-2023 | 358.00 | 366.00 | 354.00 | 356.00 | 481,400 | 0 |