| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 366.00 | 370.00 | 362.00 | 370.00 | 1,895,500 | 0 |
| 01-Nov-2023 | 370.00 | 374.00 | 360.00 | 362.00 | 3,191,700 | 0 |
| 31-Oct-2023 | 370.00 | 382.00 | 366.00 | 368.00 | 8,032,500 | 0 |
| 30-Oct-2023 | 366.00 | 366.00 | 360.00 | 360.00 | 1,606,400 | 0 |
| 27-Oct-2023 | 364.00 | 366.00 | 360.00 | 366.00 | 2,029,200 | 0 |
| 26-Oct-2023 | 368.00 | 368.00 | 362.00 | 362.00 | 1,803,200 | 0 |
| 25-Oct-2023 | 364.00 | 366.00 | 362.00 | 364.00 | 1,731,100 | 0 |
| 24-Oct-2023 | 358.00 | 366.00 | 352.00 | 364.00 | 2,996,200 | 0 |
| 23-Oct-2023 | 362.00 | 362.00 | 358.00 | 358.00 | 1,556,100 | 0 |
| 20-Oct-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 2,565,100 | 0 |
| 19-Oct-2023 | 368.00 | 372.00 | 366.00 | 366.00 | 1,025,400 | 0 |
| 18-Oct-2023 | 368.00 | 376.00 | 368.00 | 368.00 | 2,737,400 | 0 |
| 17-Oct-2023 | 372.00 | 374.00 | 362.00 | 368.00 | 2,465,800 | 0 |
| 16-Oct-2023 | 378.00 | 378.00 | 366.00 | 372.00 | 2,963,200 | 0 |
| 13-Oct-2023 | 378.00 | 378.00 | 370.00 | 376.00 | 1,993,800 | 0 |
| 12-Oct-2023 | 376.00 | 382.00 | 370.00 | 374.00 | 3,256,700 | 0 |
| 11-Oct-2023 | 368.00 | 376.00 | 368.00 | 376.00 | 3,148,700 | 0 |
| 10-Oct-2023 | 372.00 | 374.00 | 366.00 | 368.00 | 4,258,300 | 0 |
| 09-Oct-2023 | 370.00 | 374.00 | 366.00 | 368.00 | 2,210,600 | 0 |
| 06-Oct-2023 | 368.00 | 374.00 | 366.00 | 370.00 | 1,918,900 | 0 |
| 05-Oct-2023 | 366.00 | 370.00 | 366.00 | 368.00 | 1,437,200 | 0 |
| 04-Oct-2023 | 368.00 | 370.00 | 362.00 | 366.00 | 2,234,400 | 0 |
| 03-Oct-2023 | 370.00 | 374.00 | 364.00 | 368.00 | 3,963,100 | 0 |
| 02-Oct-2023 | 368.00 | 388.00 | 366.00 | 370.00 | 9,583,900 | 0 |
| 29-Sep-2023 | 362.00 | 370.00 | 360.00 | 368.00 | 2,963,300 | 0 |
| 27-Sep-2023 | 362.00 | 364.00 | 358.00 | 360.00 | 1,835,700 | 0 |
| 26-Sep-2023 | 368.00 | 372.00 | 360.00 | 360.00 | 4,676,200 | 0 |
| 25-Sep-2023 | 382.00 | 382.00 | 364.00 | 364.00 | 7,353,000 | 0 |
| 22-Sep-2023 | 362.00 | 382.00 | 358.00 | 380.00 | 13,256,500 | 0 |
| 21-Sep-2023 | 360.00 | 364.00 | 358.00 | 360.00 | 1,773,100 | 0 |
| 20-Sep-2023 | 368.00 | 370.00 | 360.00 | 362.00 | 4,889,500 | 0 |
| 19-Sep-2023 | 360.00 | 368.00 | 360.00 | 366.00 | 1,602,800 | 0 |
| 18-Sep-2023 | 368.00 | 370.00 | 360.00 | 360.00 | 6,190,100 | 0 |
| 15-Sep-2023 | 374.00 | 378.00 | 366.00 | 370.00 | 3,466,700 | 0 |
| 14-Sep-2023 | 376.00 | 382.00 | 372.00 | 374.00 | 2,415,600 | 0 |
| 13-Sep-2023 | 376.00 | 382.00 | 374.00 | 376.00 | 2,566,200 | 0 |
| 12-Sep-2023 | 382.00 | 384.00 | 374.00 | 376.00 | 3,978,000 | 0 |
| 11-Sep-2023 | 386.00 | 390.00 | 382.00 | 382.00 | 2,842,500 | 0 |
| 08-Sep-2023 | 384.00 | 388.00 | 380.00 | 386.00 | 1,457,800 | 0 |
| 07-Sep-2023 | 386.00 | 390.00 | 382.00 | 384.00 | 1,572,200 | 0 |
| 06-Sep-2023 | 388.00 | 394.00 | 384.00 | 386.00 | 2,837,900 | 0 |
| 05-Sep-2023 | 374.00 | 388.00 | 374.00 | 388.00 | 3,031,700 | 0 |
| 04-Sep-2023 | 378.00 | 382.00 | 368.00 | 374.00 | 3,416,000 | 0 |
| 01-Sep-2023 | 386.00 | 386.00 | 376.00 | 378.00 | 4,135,100 | 0 |
| 31-Aug-2023 | 388.00 | 392.00 | 382.00 | 384.00 | 3,026,600 | 0 |
| 30-Aug-2023 | 390.00 | 392.00 | 386.00 | 388.00 | 1,388,600 | 0 |
| 29-Aug-2023 | 390.00 | 396.00 | 382.00 | 390.00 | 2,942,800 | 0 |
| 28-Aug-2023 | 394.00 | 400.00 | 386.00 | 388.00 | 3,586,600 | 0 |
| 25-Aug-2023 | 392.00 | 398.00 | 392.00 | 394.00 | 2,722,900 | 0 |
| 24-Aug-2023 | 398.00 | 402.00 | 392.00 | 392.00 | 3,107,800 | 0 |
| 23-Aug-2023 | 402.00 | 406.00 | 396.00 | 398.00 | 5,244,800 | 0 |
| 22-Aug-2023 | 382.00 | 404.00 | 380.00 | 402.00 | 15,526,400 | 0 |
| 21-Aug-2023 | 380.00 | 386.00 | 374.00 | 380.00 | 2,225,800 | 0 |
| 18-Aug-2023 | 386.00 | 390.00 | 376.00 | 380.00 | 2,539,100 | 0 |
| 16-Aug-2023 | 384.00 | 392.00 | 380.00 | 386.00 | 8,352,100 | 0 |
| 15-Aug-2023 | 374.00 | 390.00 | 372.00 | 384.00 | 12,079,600 | 0 |
| 14-Aug-2023 | 368.00 | 376.00 | 360.00 | 374.00 | 4,336,800 | 0 |
| 11-Aug-2023 | 366.00 | 368.00 | 364.00 | 368.00 | 2,069,000 | 0 |
| 10-Aug-2023 | 360.00 | 366.00 | 360.00 | 364.00 | 2,157,600 | 0 |
| 09-Aug-2023 | 364.00 | 364.00 | 356.00 | 356.00 | 3,531,700 | 0 |
| 08-Aug-2023 | 360.00 | 364.00 | 358.00 | 362.00 | 2,583,000 | 0 |
| 07-Aug-2023 | 362.00 | 364.00 | 350.00 | 358.00 | 4,996,300 | 0 |
| 04-Aug-2023 | 368.00 | 374.00 | 358.00 | 362.00 | 5,119,100 | 0 |
| 03-Aug-2023 | 364.00 | 368.00 | 362.00 | 364.00 | 3,175,200 | 0 |
| 02-Aug-2023 | 360.00 | 368.00 | 358.00 | 364.00 | 4,592,500 | 0 |
| 01-Aug-2023 | 376.00 | 376.00 | 362.00 | 364.00 | 6,657,900 | 0 |
| 31-Jul-2023 | 380.00 | 392.00 | 372.00 | 374.00 | 13,595,500 | 0 |
| 28-Jul-2023 | 372.00 | 376.00 | 368.00 | 370.00 | 2,772,300 | 0 |
| 27-Jul-2023 | 378.00 | 378.00 | 370.00 | 370.00 | 3,562,100 | 0 |
| 26-Jul-2023 | 380.00 | 384.00 | 368.00 | 376.00 | 8,131,700 | 0 |
| 25-Jul-2023 | 384.00 | 384.00 | 376.00 | 380.00 | 3,441,800 | 0 |
| 24-Jul-2023 | 372.00 | 388.00 | 372.00 | 382.00 | 6,628,100 | 0 |
| 21-Jul-2023 | 374.00 | 376.00 | 366.00 | 372.00 | 3,558,500 | 0 |
| 20-Jul-2023 | 362.00 | 378.00 | 358.00 | 370.00 | 8,422,500 | 0 |
| 18-Jul-2023 | 364.00 | 368.00 | 360.00 | 362.00 | 3,465,700 | 0 |
| 17-Jul-2023 | 366.00 | 368.00 | 360.00 | 364.00 | 2,383,000 | 0 |
| 14-Jul-2023 | 364.00 | 366.00 | 358.00 | 364.00 | 3,268,900 | 0 |
| 13-Jul-2023 | 358.00 | 366.00 | 358.00 | 362.00 | 4,806,400 | 0 |
| 12-Jul-2023 | 356.00 | 364.00 | 354.00 | 358.00 | 4,965,800 | 0 |
| 11-Jul-2023 | 354.00 | 358.00 | 352.00 | 356.00 | 2,436,700 | 0 |
| 10-Jul-2023 | 350.00 | 352.00 | 344.00 | 352.00 | 4,044,000 | 0 |
| 07-Jul-2023 | 356.00 | 358.00 | 346.00 | 348.00 | 5,155,800 | 0 |
| 06-Jul-2023 | 360.00 | 362.00 | 348.00 | 356.00 | 8,006,700 | 0 |
| 05-Jul-2023 | 342.00 | 370.00 | 342.00 | 358.00 | 25,962,200 | 0 |
| 04-Jul-2023 | 334.00 | 344.00 | 322.00 | 342.00 | 9,623,900 | 0 |
| 03-Jul-2023 | 320.00 | 340.00 | 320.00 | 334.00 | 9,586,700 | 0 |
| 27-Jun-2023 | 326.00 | 330.00 | 320.00 | 322.00 | 5,001,400 | 0 |
| 26-Jun-2023 | 332.00 | 334.00 | 324.00 | 326.00 | 4,608,400 | 0 |
| 23-Jun-2023 | 338.00 | 340.00 | 330.00 | 330.00 | 4,364,800 | 0 |
| 22-Jun-2023 | 332.00 | 340.00 | 332.00 | 338.00 | 4,750,800 | 0 |
| 21-Jun-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 8,095,600 | 0 |
| 20-Jun-2023 | 328.00 | 344.00 | 326.00 | 336.00 | 17,589,800 | 0 |
| 19-Jun-2023 | 332.00 | 334.00 | 324.00 | 326.00 | 4,277,700 | 0 |
| 16-Jun-2023 | 334.00 | 336.00 | 326.00 | 330.00 | 6,505,100 | 0 |
| 15-Jun-2023 | 336.00 | 346.00 | 330.00 | 334.00 | 11,011,000 | 0 |
| 14-Jun-2023 | 338.00 | 338.00 | 324.00 | 336.00 | 9,899,000 | 0 |
| 13-Jun-2023 | 322.00 | 334.00 | 316.00 | 330.00 | 19,470,500 | 0 |
| 12-Jun-2023 | 320.00 | 324.00 | 316.00 | 320.00 | 6,043,500 | 0 |
| 09-Jun-2023 | 326.00 | 326.00 | 318.00 | 318.00 | 5,044,300 | 0 |
| 08-Jun-2023 | 312.00 | 326.00 | 312.00 | 324.00 | 15,328,100 | 0 |