| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 350.00 | 364.00 | 342.00 | 342.00 | 3,802,000 | 0 |
| 31-Oct-2023 | 350.00 | 376.00 | 350.00 | 354.00 | 2,149,900 | 0 |
| 30-Oct-2023 | 354.00 | 358.00 | 326.00 | 332.00 | 236,900 | 0 |
| 27-Oct-2023 | 350.00 | 350.00 | 346.00 | 348.00 | 26,500 | 0 |
| 26-Oct-2023 | 350.00 | 350.00 | 348.00 | 350.00 | 16,900 | 0 |
| 25-Oct-2023 | 350.00 | 354.00 | 346.00 | 352.00 | 23,500 | 0 |
| 24-Oct-2023 | 350.00 | 354.00 | 348.00 | 350.00 | 60,400 | 0 |
| 23-Oct-2023 | 348.00 | 354.00 | 348.00 | 350.00 | 77,000 | 0 |
| 20-Oct-2023 | 356.00 | 360.00 | 346.00 | 348.00 | 66,500 | 0 |
| 19-Oct-2023 | 346.00 | 370.00 | 346.00 | 356.00 | 303,200 | 0 |
| 18-Oct-2023 | 340.00 | 344.00 | 336.00 | 344.00 | 29,100 | 0 |
| 17-Oct-2023 | 336.00 | 352.00 | 336.00 | 340.00 | 27,200 | 0 |
| 16-Oct-2023 | 336.00 | 336.00 | 332.00 | 336.00 | 31,500 | 0 |
| 13-Oct-2023 | 336.00 | 336.00 | 334.00 | 336.00 | 19,300 | 0 |
| 12-Oct-2023 | 336.00 | 340.00 | 336.00 | 336.00 | 19,400 | 0 |
| 11-Oct-2023 | 338.00 | 342.00 | 336.00 | 342.00 | 30,200 | 0 |
| 10-Oct-2023 | 334.00 | 340.00 | 332.00 | 338.00 | 22,700 | 0 |
| 09-Oct-2023 | 332.00 | 338.00 | 332.00 | 334.00 | 7,600 | 0 |
| 06-Oct-2023 | 330.00 | 340.00 | 330.00 | 332.00 | 39,100 | 0 |
| 05-Oct-2023 | 334.00 | 334.00 | 330.00 | 330.00 | 59,600 | 0 |
| 04-Oct-2023 | 332.00 | 344.00 | 332.00 | 334.00 | 20,800 | 0 |
| 03-Oct-2023 | 334.00 | 340.00 | 332.00 | 332.00 | 47,600 | 0 |
| 02-Oct-2023 | 330.00 | 340.00 | 330.00 | 332.00 | 29,900 | 0 |
| 29-Sep-2023 | 340.00 | 340.00 | 330.00 | 330.00 | 9,900 | 0 |
| 27-Sep-2023 | 334.00 | 334.00 | 320.00 | 320.00 | 63,200 | 0 |
| 26-Sep-2023 | 336.00 | 336.00 | 330.00 | 336.00 | 38,300 | 0 |
| 25-Sep-2023 | 334.00 | 338.00 | 334.00 | 336.00 | 33,100 | 0 |
| 22-Sep-2023 | 332.00 | 338.00 | 332.00 | 338.00 | 47,900 | 0 |
| 21-Sep-2023 | 324.00 | 334.00 | 324.00 | 332.00 | 44,100 | 0 |
| 20-Sep-2023 | 310.00 | 324.00 | 310.00 | 324.00 | 27,300 | 0 |
| 19-Sep-2023 | 332.00 | 332.00 | 324.00 | 324.00 | 15,600 | 0 |
| 18-Sep-2023 | 322.00 | 332.00 | 322.00 | 324.00 | 44,100 | 0 |
| 15-Sep-2023 | 338.00 | 338.00 | 322.00 | 322.00 | 174,700 | 0 |
| 14-Sep-2023 | 340.00 | 340.00 | 336.00 | 338.00 | 10,300 | 0 |
| 13-Sep-2023 | 348.00 | 348.00 | 332.00 | 340.00 | 117,500 | 0 |
| 12-Sep-2023 | 360.00 | 360.00 | 356.00 | 358.00 | 14,100 | 0 |
| 11-Sep-2023 | 362.00 | 362.00 | 356.00 | 360.00 | 72,700 | 0 |
| 08-Sep-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 32,700 | 0 |
| 07-Sep-2023 | 364.00 | 366.00 | 360.00 | 360.00 | 5,700 | 0 |
| 06-Sep-2023 | 368.00 | 372.00 | 360.00 | 364.00 | 85,900 | 0 |
| 05-Sep-2023 | 376.00 | 376.00 | 370.00 | 372.00 | 59,200 | 0 |
| 04-Sep-2023 | 370.00 | 372.00 | 370.00 | 370.00 | 902,900 | 0 |
| 01-Sep-2023 | 368.00 | 368.00 | 360.00 | 362.00 | 13,600 | 0 |
| 31-Aug-2023 | 368.00 | 368.00 | 366.00 | 368.00 | 46,900 | 0 |
| 30-Aug-2023 | 368.00 | 368.00 | 362.00 | 366.00 | 67,800 | 0 |
| 29-Aug-2023 | 362.00 | 370.00 | 362.00 | 366.00 | 1,021,300 | 0 |
| 28-Aug-2023 | 364.00 | 370.00 | 364.00 | 364.00 | 31,800 | 0 |
| 25-Aug-2023 | 362.00 | 372.00 | 356.00 | 370.00 | 192,100 | 0 |
| 24-Aug-2023 | 362.00 | 366.00 | 362.00 | 362.00 | 24,100 | 0 |
| 23-Aug-2023 | 362.00 | 366.00 | 356.00 | 366.00 | 161,700 | 0 |
| 22-Aug-2023 | 362.00 | 364.00 | 362.00 | 362.00 | 142,700 | 0 |
| 21-Aug-2023 | 362.00 | 364.00 | 362.00 | 362.00 | 415,800 | 0 |
| 18-Aug-2023 | 362.00 | 370.00 | 360.00 | 364.00 | 158,500 | 0 |
| 16-Aug-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 52,500 | 0 |
| 15-Aug-2023 | 360.00 | 362.00 | 358.00 | 360.00 | 1,016,400 | 0 |
| 14-Aug-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 1,206,600 | 0 |
| 11-Aug-2023 | 360.00 | 362.00 | 358.00 | 360.00 | 112,500 | 0 |
| 10-Aug-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 22,100 | 0 |
| 09-Aug-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 507,300 | 0 |
| 08-Aug-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 17,600 | 0 |
| 07-Aug-2023 | 356.00 | 364.00 | 356.00 | 360.00 | 137,500 | 0 |
| 04-Aug-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 130,400 | 0 |
| 03-Aug-2023 | 360.00 | 364.00 | 358.00 | 360.00 | 103,600 | 0 |
| 02-Aug-2023 | 362.00 | 362.00 | 350.00 | 358.00 | 1,194,700 | 0 |
| 01-Aug-2023 | 360.00 | 362.00 | 354.00 | 362.00 | 2,133,200 | 0 |
| 31-Jul-2023 | 356.00 | 364.00 | 354.00 | 360.00 | 2,206,000 | 0 |
| 28-Jul-2023 | 352.00 | 360.00 | 350.00 | 356.00 | 3,665,400 | 0 |
| 27-Jul-2023 | 348.00 | 356.00 | 348.00 | 352.00 | 1,200,300 | 0 |
| 26-Jul-2023 | 336.00 | 352.00 | 336.00 | 346.00 | 1,566,200 | 0 |
| 25-Jul-2023 | 328.00 | 340.00 | 320.00 | 336.00 | 1,313,000 | 0 |
| 24-Jul-2023 | 322.00 | 330.00 | 322.00 | 328.00 | 441,800 | 0 |
| 21-Jul-2023 | 318.00 | 322.00 | 318.00 | 322.00 | 1,101,500 | 0 |
| 20-Jul-2023 | 314.00 | 320.00 | 314.00 | 318.00 | 822,800 | 0 |
| 18-Jul-2023 | 318.00 | 318.00 | 312.00 | 314.00 | 960,100 | 0 |
| 17-Jul-2023 | 312.00 | 318.00 | 312.00 | 316.00 | 281,200 | 0 |
| 14-Jul-2023 | 306.00 | 312.00 | 306.00 | 312.00 | 92,000 | 0 |
| 13-Jul-2023 | 318.00 | 318.00 | 304.00 | 306.00 | 194,400 | 0 |
| 12-Jul-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 109,300 | 0 |
| 11-Jul-2023 | 320.00 | 320.00 | 316.00 | 318.00 | 82,500 | 0 |
| 10-Jul-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 1,092,100 | 0 |
| 07-Jul-2023 | 318.00 | 324.00 | 318.00 | 320.00 | 2,274,300 | 0 |
| 06-Jul-2023 | 302.00 | 318.00 | 286.00 | 318.00 | 32,695,000 | 0 |
| 05-Jul-2023 | 306.00 | 308.00 | 284.00 | 302.00 | 30,987,900 | 0 |
| 04-Jul-2023 | 306.00 | 314.00 | 294.00 | 306.00 | 1,024,400 | 0 |
| 03-Jul-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 247,600 | 0 |
| 27-Jun-2023 | 308.00 | 310.00 | 302.00 | 306.00 | 477,200 | 0 |
| 26-Jun-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 239,700 | 0 |
| 23-Jun-2023 | 308.00 | 312.00 | 302.00 | 304.00 | 306,900 | 0 |
| 22-Jun-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 246,400 | 0 |
| 21-Jun-2023 | 314.00 | 314.00 | 304.00 | 308.00 | 154,200 | 0 |
| 20-Jun-2023 | 304.00 | 312.00 | 302.00 | 310.00 | 133,500 | 0 |
| 19-Jun-2023 | 312.00 | 312.00 | 288.00 | 304.00 | 645,900 | 0 |
| 16-Jun-2023 | 316.00 | 320.00 | 312.00 | 312.00 | 333,100 | 0 |
| 15-Jun-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 137,900 | 0 |
| 14-Jun-2023 | 318.00 | 322.00 | 318.00 | 318.00 | 121,300 | 0 |
| 13-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 213,100 | 0 |
| 12-Jun-2023 | 318.00 | 322.00 | 316.00 | 318.00 | 1,174,400 | 0 |
| 09-Jun-2023 | 316.00 | 320.00 | 316.00 | 318.00 | 274,700 | 0 |
| 08-Jun-2023 | 320.00 | 324.00 | 316.00 | 316.00 | 706,500 | 0 |
| 07-Jun-2023 | 330.00 | 330.00 | 314.00 | 318.00 | 2,849,600 | 0 |