| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 284.00 | 298.00 | 282.00 | 290.00 | 11,150,800 | 0 |
| 01-Nov-2023 | 302.00 | 302.00 | 280.00 | 284.00 | 31,768,100 | 0 |
| 31-Oct-2023 | 308.00 | 308.00 | 296.00 | 302.00 | 11,362,800 | 0 |
| 30-Oct-2023 | 312.00 | 316.00 | 304.00 | 308.00 | 7,423,900 | 0 |
| 27-Oct-2023 | 308.00 | 314.00 | 302.00 | 312.00 | 7,287,300 | 0 |
| 26-Oct-2023 | 310.00 | 312.00 | 304.00 | 306.00 | 8,961,300 | 0 |
| 25-Oct-2023 | 312.00 | 320.00 | 308.00 | 310.00 | 10,965,400 | 0 |
| 24-Oct-2023 | 302.00 | 310.00 | 302.00 | 310.00 | 12,162,000 | 0 |
| 23-Oct-2023 | 312.00 | 312.00 | 298.00 | 302.00 | 20,687,500 | 0 |
| 20-Oct-2023 | 320.00 | 322.00 | 300.00 | 310.00 | 28,422,600 | 0 |
| 19-Oct-2023 | 332.00 | 334.00 | 320.00 | 320.00 | 20,492,600 | 0 |
| 18-Oct-2023 | 334.00 | 336.00 | 330.00 | 332.00 | 8,393,800 | 0 |
| 17-Oct-2023 | 338.00 | 342.00 | 330.00 | 334.00 | 17,529,900 | 0 |
| 16-Oct-2023 | 346.00 | 348.00 | 336.00 | 338.00 | 15,148,400 | 0 |
| 13-Oct-2023 | 348.00 | 348.00 | 342.00 | 344.00 | 7,464,300 | 0 |
| 12-Oct-2023 | 348.00 | 350.00 | 344.00 | 346.00 | 11,069,600 | 0 |
| 11-Oct-2023 | 346.00 | 350.00 | 346.00 | 348.00 | 7,416,600 | 0 |
| 10-Oct-2023 | 350.00 | 350.00 | 346.00 | 346.00 | 8,957,300 | 0 |
| 09-Oct-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 8,876,800 | 0 |
| 06-Oct-2023 | 346.00 | 352.00 | 346.00 | 348.00 | 6,460,800 | 0 |
| 05-Oct-2023 | 350.00 | 350.00 | 344.00 | 346.00 | 9,595,800 | 0 |
| 04-Oct-2023 | 352.00 | 356.00 | 342.00 | 348.00 | 18,566,200 | 0 |
| 03-Oct-2023 | 354.00 | 356.00 | 352.00 | 352.00 | 7,253,100 | 0 |
| 02-Oct-2023 | 354.00 | 358.00 | 352.00 | 352.00 | 8,018,900 | 0 |
| 29-Sep-2023 | 354.00 | 358.00 | 352.00 | 354.00 | 7,255,400 | 0 |
| 27-Sep-2023 | 356.00 | 358.00 | 352.00 | 354.00 | 11,188,900 | 0 |
| 26-Sep-2023 | 358.00 | 360.00 | 354.00 | 356.00 | 10,382,100 | 0 |
| 25-Sep-2023 | 360.00 | 362.00 | 356.00 | 356.00 | 13,282,900 | 0 |
| 22-Sep-2023 | 364.00 | 366.00 | 360.00 | 362.00 | 10,219,200 | 0 |
| 21-Sep-2023 | 362.00 | 372.00 | 360.00 | 364.00 | 34,222,600 | 0 |
| 20-Sep-2023 | 356.00 | 370.00 | 354.00 | 362.00 | 31,394,400 | 0 |
| 19-Sep-2023 | 354.00 | 358.00 | 350.00 | 356.00 | 13,827,200 | 0 |
| 18-Sep-2023 | 360.00 | 360.00 | 354.00 | 354.00 | 13,885,200 | 0 |
| 15-Sep-2023 | 356.00 | 360.00 | 354.00 | 356.00 | 13,242,300 | 0 |
| 14-Sep-2023 | 358.00 | 358.00 | 356.00 | 356.00 | 7,818,200 | 0 |
| 13-Sep-2023 | 356.00 | 358.00 | 354.00 | 358.00 | 6,756,000 | 0 |
| 12-Sep-2023 | 356.00 | 358.00 | 352.00 | 356.00 | 11,509,000 | 0 |
| 11-Sep-2023 | 358.00 | 360.00 | 356.00 | 358.00 | 7,354,500 | 0 |
| 08-Sep-2023 | 356.00 | 360.00 | 356.00 | 358.00 | 8,156,600 | 0 |
| 07-Sep-2023 | 358.00 | 360.00 | 356.00 | 356.00 | 8,263,100 | 0 |
| 06-Sep-2023 | 360.00 | 360.00 | 356.00 | 358.00 | 16,079,000 | 0 |
| 05-Sep-2023 | 358.00 | 360.00 | 356.00 | 358.00 | 11,014,400 | 0 |
| 04-Sep-2023 | 360.00 | 364.00 | 356.00 | 358.00 | 10,716,500 | 0 |
| 01-Sep-2023 | 362.00 | 362.00 | 358.00 | 360.00 | 10,445,600 | 0 |
| 31-Aug-2023 | 364.00 | 368.00 | 358.00 | 360.00 | 15,580,900 | 0 |
| 30-Aug-2023 | 360.00 | 366.00 | 360.00 | 362.00 | 12,116,000 | 0 |
| 29-Aug-2023 | 360.00 | 364.00 | 360.00 | 360.00 | 5,784,000 | 0 |
| 28-Aug-2023 | 370.00 | 370.00 | 360.00 | 362.00 | 15,311,400 | 0 |
| 25-Aug-2023 | 370.00 | 374.00 | 362.00 | 366.00 | 12,525,400 | 0 |
| 24-Aug-2023 | 376.00 | 380.00 | 368.00 | 370.00 | 27,044,900 | 0 |
| 23-Aug-2023 | 356.00 | 376.00 | 356.00 | 374.00 | 47,125,100 | 0 |
| 22-Aug-2023 | 356.00 | 358.00 | 352.00 | 356.00 | 8,673,300 | 0 |
| 21-Aug-2023 | 358.00 | 360.00 | 354.00 | 354.00 | 10,171,400 | 0 |
| 18-Aug-2023 | 356.00 | 360.00 | 354.00 | 358.00 | 11,416,000 | 0 |
| 16-Aug-2023 | 366.00 | 366.00 | 354.00 | 356.00 | 16,644,300 | 0 |
| 15-Aug-2023 | 362.00 | 368.00 | 356.00 | 358.00 | 20,285,400 | 0 |
| 14-Aug-2023 | 364.00 | 366.00 | 360.00 | 362.00 | 11,016,100 | 0 |
| 11-Aug-2023 | 366.00 | 370.00 | 364.00 | 364.00 | 7,649,200 | 0 |
| 10-Aug-2023 | 366.00 | 370.00 | 364.00 | 366.00 | 7,096,900 | 0 |
| 09-Aug-2023 | 374.00 | 374.00 | 366.00 | 366.00 | 13,759,300 | 0 |
| 08-Aug-2023 | 374.00 | 376.00 | 370.00 | 374.00 | 16,457,800 | 0 |
| 07-Aug-2023 | 374.00 | 376.00 | 370.00 | 374.00 | 6,227,700 | 0 |
| 04-Aug-2023 | 370.00 | 374.00 | 370.00 | 374.00 | 6,595,200 | 0 |
| 03-Aug-2023 | 372.00 | 372.00 | 368.00 | 370.00 | 8,056,800 | 0 |
| 02-Aug-2023 | 374.00 | 376.00 | 370.00 | 372.00 | 7,487,600 | 0 |
| 01-Aug-2023 | 368.00 | 374.00 | 364.00 | 374.00 | 20,184,300 | 0 |
| 31-Jul-2023 | 378.00 | 380.00 | 366.00 | 368.00 | 31,003,200 | 0 |
| 28-Jul-2023 | 384.00 | 384.00 | 374.00 | 378.00 | 19,389,500 | 0 |
| 27-Jul-2023 | 382.00 | 388.00 | 380.00 | 384.00 | 26,499,300 | 0 |
| 26-Jul-2023 | 380.00 | 386.00 | 378.00 | 380.00 | 18,216,500 | 0 |
| 25-Jul-2023 | 382.00 | 382.00 | 376.00 | 380.00 | 18,874,300 | 0 |
| 24-Jul-2023 | 380.00 | 382.00 | 378.00 | 380.00 | 12,918,700 | 0 |
| 21-Jul-2023 | 382.00 | 386.00 | 376.00 | 380.00 | 19,151,500 | 0 |
| 20-Jul-2023 | 374.00 | 386.00 | 372.00 | 380.00 | 36,011,400 | 0 |
| 18-Jul-2023 | 378.00 | 380.00 | 370.00 | 372.00 | 11,343,200 | 0 |
| 17-Jul-2023 | 368.00 | 378.00 | 366.00 | 376.00 | 25,131,700 | 0 |
| 14-Jul-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 7,912,700 | 0 |
| 13-Jul-2023 | 368.00 | 370.00 | 364.00 | 368.00 | 12,014,000 | 0 |
| 12-Jul-2023 | 370.00 | 372.00 | 364.00 | 366.00 | 22,296,200 | 0 |
| 11-Jul-2023 | 366.00 | 372.00 | 362.00 | 368.00 | 53,647,200 | 0 |
| 10-Jul-2023 | 400.00 | 400.00 | 390.00 | 394.00 | 55,747,800 | 0 |
| 07-Jul-2023 | 396.00 | 396.00 | 388.00 | 394.00 | 31,461,000 | 0 |
| 06-Jul-2023 | 400.00 | 404.00 | 392.00 | 394.00 | 30,591,200 | 0 |
| 05-Jul-2023 | 382.00 | 406.00 | 380.00 | 398.00 | 66,706,900 | 0 |
| 04-Jul-2023 | 380.00 | 382.00 | 378.00 | 382.00 | 12,107,600 | 0 |
| 03-Jul-2023 | 386.00 | 390.00 | 376.00 | 378.00 | 23,881,300 | 0 |
| 27-Jun-2023 | 376.00 | 384.00 | 376.00 | 382.00 | 14,205,400 | 0 |
| 26-Jun-2023 | 380.00 | 384.00 | 376.00 | 376.00 | 13,324,400 | 0 |
| 23-Jun-2023 | 376.00 | 384.00 | 374.00 | 380.00 | 17,167,900 | 0 |
| 22-Jun-2023 | 378.00 | 380.00 | 376.00 | 376.00 | 5,960,800 | 0 |
| 21-Jun-2023 | 376.00 | 382.00 | 374.00 | 376.00 | 11,518,300 | 0 |
| 20-Jun-2023 | 380.00 | 382.00 | 374.00 | 376.00 | 6,197,000 | 0 |
| 19-Jun-2023 | 376.00 | 382.00 | 372.00 | 380.00 | 11,319,600 | 0 |
| 16-Jun-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 12,393,800 | 0 |
| 15-Jun-2023 | 378.00 | 382.00 | 374.00 | 378.00 | 6,772,800 | 0 |
| 14-Jun-2023 | 374.00 | 382.00 | 372.00 | 378.00 | 14,782,200 | 0 |
| 13-Jun-2023 | 372.00 | 374.00 | 366.00 | 374.00 | 15,174,000 | 0 |
| 12-Jun-2023 | 362.00 | 380.00 | 358.00 | 370.00 | 34,706,400 | 0 |
| 09-Jun-2023 | 370.00 | 370.00 | 360.00 | 360.00 | 12,455,700 | 0 |
| 08-Jun-2023 | 360.00 | 368.00 | 358.00 | 366.00 | 22,540,100 | 0 |