| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 280.00 | 284.00 | 262.00 | 284.00 | 404,100 | 0 |
| 31-Oct-2023 | 280.00 | 280.00 | 262.00 | 280.00 | 130,200 | 0 |
| 30-Oct-2023 | 270.00 | 282.00 | 254.00 | 282.00 | 2,579,800 | 0 |
| 27-Oct-2023 | 262.00 | 276.00 | 260.00 | 270.00 | 455,000 | 0 |
| 26-Oct-2023 | 262.00 | 262.00 | 260.00 | 260.00 | 20,200 | 0 |
| 25-Oct-2023 | 258.00 | 262.00 | 246.00 | 260.00 | 11,500 | 0 |
| 24-Oct-2023 | 262.00 | 262.00 | 242.00 | 260.00 | 3,700 | 0 |
| 23-Oct-2023 | 262.00 | 262.00 | 260.00 | 262.00 | 11,000 | 0 |
| 20-Oct-2023 | 264.00 | 264.00 | 254.00 | 262.00 | 21,700 | 0 |
| 19-Oct-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 100 | 0 |
| 18-Oct-2023 | 262.00 | 262.00 | 248.00 | 260.00 | 1,100 | 0 |
| 17-Oct-2023 | 262.00 | 262.00 | 244.00 | 262.00 | 51,400 | 0 |
| 16-Oct-2023 | 262.00 | 262.00 | 232.00 | 262.00 | 71,000 | 0 |
| 13-Oct-2023 | 260.00 | 262.00 | 242.00 | 258.00 | 15,300 | 0 |
| 12-Oct-2023 | 262.00 | 262.00 | 232.00 | 260.00 | 19,000 | 0 |
| 11-Oct-2023 | 260.00 | 262.00 | 246.00 | 260.00 | 2,000 | 0 |
| 10-Oct-2023 | 262.00 | 262.00 | 234.00 | 250.00 | 26,000 | 0 |
| 09-Oct-2023 | 262.00 | 262.00 | 202.00 | 246.00 | 83,400 | 0 |
| 06-Oct-2023 | 262.00 | 262.00 | 256.00 | 256.00 | 1,100 | 0 |
| 05-Oct-2023 | 260.00 | 262.00 | 232.00 | 250.00 | 90,000 | 0 |
| 04-Oct-2023 | 224.00 | 262.00 | 224.00 | 260.00 | 85,400 | 0 |
| 03-Oct-2023 | 230.00 | 234.00 | 226.00 | 226.00 | 6,700 | 0 |
| 02-Oct-2023 | 262.00 | 262.00 | 234.00 | 234.00 | 94,600 | 0 |
| 29-Sep-2023 | 250.00 | 262.00 | 222.00 | 262.00 | 72,100 | 0 |
| 27-Sep-2023 | 262.00 | 262.00 | 258.00 | 258.00 | 800 | 0 |
| 26-Sep-2023 | 262.00 | 262.00 | 250.00 | 258.00 | 140,900 | 0 |
| 25-Sep-2023 | 234.00 | 268.00 | 234.00 | 258.00 | 536,300 | 0 |
| 22-Sep-2023 | 242.00 | 244.00 | 212.00 | 236.00 | 12,400 | 0 |
| 21-Sep-2023 | 238.00 | 258.00 | 222.00 | 244.00 | 8,500 | 0 |
| 20-Sep-2023 | 224.00 | 270.00 | 222.00 | 238.00 | 522,500 | 0 |
| 19-Sep-2023 | 212.00 | 238.00 | 212.00 | 236.00 | 85,300 | 0 |
| 18-Sep-2023 | 206.00 | 228.00 | 206.00 | 228.00 | 33,700 | 0 |
| 15-Sep-2023 | 230.00 | 230.00 | 208.00 | 220.00 | 7,500 | 0 |
| 14-Sep-2023 | 210.00 | 220.00 | 200.00 | 220.00 | 33,600 | 0 |
| 13-Sep-2023 | 226.00 | 238.00 | 206.00 | 218.00 | 12,200 | 0 |
| 12-Sep-2023 | 216.00 | 220.00 | 210.00 | 220.00 | 4,400 | 0 |
| 11-Sep-2023 | 230.00 | 230.00 | 212.00 | 218.00 | 3,300 | 0 |
| 08-Sep-2023 | 220.00 | 220.00 | 204.00 | 218.00 | 46,400 | 0 |
| 07-Sep-2023 | 214.00 | 220.00 | 214.00 | 220.00 | 3,300 | 0 |
| 06-Sep-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 4,900 | 0 |
| 05-Sep-2023 | 240.00 | 240.00 | 214.00 | 222.00 | 7,700 | 0 |
| 04-Sep-2023 | 228.00 | 228.00 | 226.00 | 228.00 | 11,800 | 0 |
| 01-Sep-2023 | 240.00 | 240.00 | 220.00 | 238.00 | 22,100 | 0 |
| 31-Aug-2023 | 228.00 | 236.00 | 214.00 | 236.00 | 31,600 | 0 |
| 30-Aug-2023 | 228.00 | 228.00 | 210.00 | 226.00 | 2,100 | 0 |
| 29-Aug-2023 | 228.00 | 228.00 | 212.00 | 218.00 | 69,100 | 0 |
| 28-Aug-2023 | 226.00 | 228.00 | 218.00 | 224.00 | 7,300 | 0 |
| 25-Aug-2023 | 224.00 | 226.00 | 214.00 | 226.00 | 14,900 | 0 |
| 24-Aug-2023 | 228.00 | 228.00 | 212.00 | 224.00 | 12,500 | 0 |
| 23-Aug-2023 | 226.00 | 226.00 | 210.00 | 226.00 | 8,800 | 0 |
| 22-Aug-2023 | 230.00 | 230.00 | 210.00 | 212.00 | 6,800 | 0 |
| 21-Aug-2023 | 212.00 | 226.00 | 208.00 | 218.00 | 10,200 | 0 |
| 18-Aug-2023 | 212.00 | 220.00 | 212.00 | 212.00 | 2,400 | 0 |
| 16-Aug-2023 | 220.00 | 220.00 | 210.00 | 214.00 | 2,800 | 0 |
| 15-Aug-2023 | 228.00 | 228.00 | 196.00 | 218.00 | 13,200 | 0 |
| 14-Aug-2023 | 228.00 | 228.00 | 214.00 | 214.00 | 4,100 | 0 |
| 11-Aug-2023 | 240.00 | 240.00 | 212.00 | 226.00 | 6,300 | 0 |
| 10-Aug-2023 | 226.00 | 236.00 | 208.00 | 228.00 | 47,200 | 0 |
| 09-Aug-2023 | 212.00 | 236.00 | 204.00 | 224.00 | 56,900 | 0 |
| 08-Aug-2023 | 212.00 | 212.00 | 206.00 | 212.00 | 5,900 | 0 |
| 07-Aug-2023 | 230.00 | 230.00 | 206.00 | 212.00 | 1,000 | 0 |
| 04-Aug-2023 | 206.00 | 216.00 | 199.00 | 214.00 | 8,200 | 0 |
| 03-Aug-2023 | 204.00 | 216.00 | 196.00 | 206.00 | 2,200 | 0 |
| 02-Aug-2023 | 202.00 | 202.00 | 202.00 | 202.00 | 900 | 0 |
| 01-Aug-2023 | 197.00 | 200.00 | 197.00 | 200.00 | 9,200 | 0 |
| 31-Jul-2023 | 212.00 | 212.00 | 198.00 | 202.00 | 5,600 | 0 |
| 28-Jul-2023 | 208.00 | 212.00 | 208.00 | 208.00 | 10,200 | 0 |
| 27-Jul-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 700 | 0 |
| 26-Jul-2023 | 204.00 | 220.00 | 198.00 | 206.00 | 4,700 | 0 |
| 25-Jul-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 9,500 | 0 |
| 24-Jul-2023 | 224.00 | 224.00 | 212.00 | 212.00 | 20,700 | 0 |
| 21-Jul-2023 | 218.00 | 224.00 | 200.00 | 224.00 | 32,400 | 0 |
| 20-Jul-2023 | 230.00 | 232.00 | 202.00 | 214.00 | 60,200 | 0 |
| 18-Jul-2023 | 206.00 | 234.00 | 206.00 | 230.00 | 441,800 | 0 |
| 17-Jul-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 3,000 | 0 |
| 14-Jul-2023 | 220.00 | 220.00 | 200.00 | 216.00 | 2,300 | 0 |
| 13-Jul-2023 | 214.00 | 222.00 | 202.00 | 202.00 | 1,900 | 0 |
| 12-Jul-2023 | 210.00 | 226.00 | 198.00 | 214.00 | 15,200 | 0 |
| 11-Jul-2023 | 230.00 | 230.00 | 208.00 | 210.00 | 59,700 | 0 |
| 10-Jul-2023 | 200.00 | 220.00 | 191.00 | 210.00 | 131,200 | 0 |
| 07-Jul-2023 | 216.00 | 216.00 | 192.00 | 199.00 | 44,700 | 0 |
| 06-Jul-2023 | 199.00 | 202.00 | 191.00 | 202.00 | 15,400 | 0 |
| 05-Jul-2023 | 192.00 | 214.00 | 192.00 | 199.00 | 6,700 | 0 |
| 04-Jul-2023 | 193.00 | 210.00 | 192.00 | 192.00 | 14,200 | 0 |
| 03-Jul-2023 | 191.00 | 200.00 | 191.00 | 192.00 | 3,100 | 0 |
| 27-Jun-2023 | 190.00 | 200.00 | 190.00 | 191.00 | 24,200 | 0 |
| 26-Jun-2023 | 189.00 | 200.00 | 188.00 | 190.00 | 200,600 | 0 |
| 23-Jun-2023 | 200.00 | 230.00 | 188.00 | 188.00 | 564,000 | 0 |
| 22-Jun-2023 | 200.00 | 200.00 | 189.00 | 189.00 | 59,700 | 0 |
| 21-Jun-2023 | 187.00 | 197.00 | 186.00 | 195.00 | 52,200 | 0 |
| 20-Jun-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | 0 |
| 19-Jun-2023 | 190.00 | 197.00 | 185.00 | 195.00 | 128,300 | 0 |
| 16-Jun-2023 | 192.00 | 197.00 | 187.00 | 196.00 | 308,600 | 0 |
| 15-Jun-2023 | 197.00 | 197.00 | 184.00 | 190.00 | 9,800 | 0 |
| 14-Jun-2023 | 190.00 | 208.00 | 186.00 | 197.00 | 34,400 | 0 |
| 13-Jun-2023 | 194.00 | 200.00 | 186.00 | 196.00 | 39,900 | 0 |
| 12-Jun-2023 | 200.00 | 226.00 | 192.00 | 192.00 | 50,700 | 0 |
| 09-Jun-2023 | 194.00 | 200.00 | 194.00 | 200.00 | 8,900 | 0 |
| 08-Jun-2023 | 199.00 | 200.00 | 188.00 | 195.00 | 4,700 | 0 |
| 07-Jun-2023 | 199.00 | 199.00 | 185.00 | 186.00 | 3,800 | 0 |