| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 466.00 | 470.00 | 462.00 | 466.00 | 1,527,400 | 0 |
| 31-Oct-2023 | 470.00 | 470.00 | 460.00 | 468.00 | 37,500 | 0 |
| 30-Oct-2023 | 462.00 | 472.00 | 460.00 | 472.00 | 1,348,100 | 0 |
| 27-Oct-2023 | 468.00 | 468.00 | 452.00 | 462.00 | 61,100 | 0 |
| 26-Oct-2023 | 460.00 | 468.00 | 452.00 | 468.00 | 280,100 | 0 |
| 25-Oct-2023 | 464.00 | 464.00 | 456.00 | 460.00 | 126,900 | 0 |
| 24-Oct-2023 | 460.00 | 464.00 | 458.00 | 462.00 | 120,100 | 0 |
| 23-Oct-2023 | 452.00 | 460.00 | 450.00 | 456.00 | 200,300 | 0 |
| 20-Oct-2023 | 460.00 | 460.00 | 444.00 | 452.00 | 507,300 | 0 |
| 19-Oct-2023 | 462.00 | 466.00 | 460.00 | 460.00 | 71,000 | 0 |
| 18-Oct-2023 | 464.00 | 466.00 | 460.00 | 460.00 | 533,600 | 0 |
| 17-Oct-2023 | 462.00 | 466.00 | 460.00 | 462.00 | 28,600 | 0 |
| 16-Oct-2023 | 468.00 | 470.00 | 460.00 | 464.00 | 302,800 | 0 |
| 13-Oct-2023 | 468.00 | 468.00 | 464.00 | 468.00 | 108,000 | 0 |
| 12-Oct-2023 | 470.00 | 470.00 | 464.00 | 468.00 | 143,100 | 0 |
| 11-Oct-2023 | 462.00 | 470.00 | 462.00 | 470.00 | 74,600 | 0 |
| 10-Oct-2023 | 464.00 | 470.00 | 462.00 | 466.00 | 33,000 | 0 |
| 09-Oct-2023 | 464.00 | 472.00 | 462.00 | 470.00 | 269,000 | 0 |
| 06-Oct-2023 | 460.00 | 470.00 | 460.00 | 464.00 | 31,800 | 0 |
| 05-Oct-2023 | 464.00 | 468.00 | 462.00 | 462.00 | 162,100 | 0 |
| 04-Oct-2023 | 468.00 | 472.00 | 468.00 | 468.00 | 1,898,600 | 0 |
| 03-Oct-2023 | 470.00 | 472.00 | 464.00 | 470.00 | 47,700 | 0 |
| 02-Oct-2023 | 464.00 | 472.00 | 462.00 | 470.00 | 3,600,700 | 0 |
| 29-Sep-2023 | 470.00 | 470.00 | 464.00 | 464.00 | 58,100 | 0 |
| 27-Sep-2023 | 466.00 | 472.00 | 462.00 | 470.00 | 13,024,800 | 0 |
| 26-Sep-2023 | 466.00 | 472.00 | 460.00 | 470.00 | 8,557,700 | 0 |
| 25-Sep-2023 | 466.00 | 478.00 | 464.00 | 470.00 | 12,661,900 | 0 |
| 22-Sep-2023 | 470.00 | 472.00 | 462.00 | 470.00 | 7,316,700 | 0 |
| 21-Sep-2023 | 480.00 | 490.00 | 466.00 | 470.00 | 7,016,300 | 0 |
| 20-Sep-2023 | 468.00 | 486.00 | 466.00 | 478.00 | 7,075,300 | 0 |
| 19-Sep-2023 | 470.00 | 472.00 | 462.00 | 468.00 | 8,762,700 | 0 |
| 18-Sep-2023 | 470.00 | 476.00 | 464.00 | 470.00 | 6,088,900 | 0 |
| 15-Sep-2023 | 468.00 | 472.00 | 464.00 | 470.00 | 6,834,800 | 0 |
| 14-Sep-2023 | 466.00 | 472.00 | 460.00 | 468.00 | 9,035,600 | 0 |
| 13-Sep-2023 | 468.00 | 472.00 | 464.00 | 470.00 | 1,109,700 | 0 |
| 12-Sep-2023 | 476.00 | 476.00 | 462.00 | 468.00 | 7,598,400 | 0 |
| 11-Sep-2023 | 472.00 | 476.00 | 462.00 | 476.00 | 6,210,400 | 0 |
| 08-Sep-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 4,960,200 | 0 |
| 07-Sep-2023 | 470.00 | 472.00 | 458.00 | 470.00 | 7,378,700 | 0 |
| 06-Sep-2023 | 460.00 | 480.00 | 458.00 | 470.00 | 8,881,000 | 0 |
| 05-Sep-2023 | 474.00 | 474.00 | 458.00 | 462.00 | 5,664,800 | 0 |
| 04-Sep-2023 | 464.00 | 474.00 | 456.00 | 474.00 | 10,977,000 | 0 |
| 01-Sep-2023 | 466.00 | 470.00 | 462.00 | 464.00 | 41,300 | 0 |
| 31-Aug-2023 | 466.00 | 472.00 | 464.00 | 464.00 | 608,600 | 0 |
| 30-Aug-2023 | 464.00 | 470.00 | 462.00 | 464.00 | 3,546,300 | 0 |
| 29-Aug-2023 | 466.00 | 468.00 | 462.00 | 464.00 | 96,900 | 0 |
| 28-Aug-2023 | 464.00 | 472.00 | 460.00 | 466.00 | 991,100 | 0 |
| 25-Aug-2023 | 466.00 | 466.00 | 462.00 | 464.00 | 72,600 | 0 |
| 24-Aug-2023 | 466.00 | 470.00 | 462.00 | 466.00 | 222,100 | 0 |
| 23-Aug-2023 | 466.00 | 466.00 | 460.00 | 466.00 | 1,597,800 | 0 |
| 22-Aug-2023 | 470.00 | 474.00 | 464.00 | 466.00 | 72,600 | 0 |
| 21-Aug-2023 | 470.00 | 470.00 | 464.00 | 470.00 | 4,069,500 | 0 |
| 18-Aug-2023 | 472.00 | 474.00 | 468.00 | 470.00 | 1,145,000 | 0 |
| 16-Aug-2023 | 466.00 | 474.00 | 460.00 | 470.00 | 1,352,100 | 0 |
| 15-Aug-2023 | 460.00 | 472.00 | 458.00 | 466.00 | 5,989,200 | 0 |
| 14-Aug-2023 | 464.00 | 482.00 | 458.00 | 460.00 | 15,496,500 | 0 |
| 11-Aug-2023 | 460.00 | 470.00 | 454.00 | 464.00 | 19,883,600 | 0 |
| 10-Aug-2023 | 462.00 | 466.00 | 458.00 | 460.00 | 5,264,700 | 0 |
| 09-Aug-2023 | 464.00 | 468.00 | 460.00 | 466.00 | 740,100 | 0 |
| 08-Aug-2023 | 466.00 | 466.00 | 460.00 | 466.00 | 2,393,200 | 0 |
| 07-Aug-2023 | 464.00 | 466.00 | 462.00 | 466.00 | 325,400 | 0 |
| 04-Aug-2023 | 464.00 | 466.00 | 464.00 | 464.00 | 515,300 | 0 |
| 03-Aug-2023 | 466.00 | 466.00 | 464.00 | 466.00 | 122,900 | 0 |
| 02-Aug-2023 | 466.00 | 470.00 | 466.00 | 466.00 | 118,400 | 0 |
| 01-Aug-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 149,500 | 0 |
| 31-Jul-2023 | 466.00 | 472.00 | 466.00 | 466.00 | 1,364,900 | 0 |
| 28-Jul-2023 | 466.00 | 470.00 | 462.00 | 466.00 | 350,800 | 0 |
| 27-Jul-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 630,600 | 0 |
| 26-Jul-2023 | 464.00 | 466.00 | 462.00 | 464.00 | 127,900 | 0 |
| 25-Jul-2023 | 470.00 | 470.00 | 464.00 | 464.00 | 12,200 | 0 |
| 24-Jul-2023 | 466.00 | 472.00 | 464.00 | 464.00 | 1,541,300 | 0 |
| 21-Jul-2023 | 462.00 | 466.00 | 462.00 | 466.00 | 89,200 | 0 |
| 20-Jul-2023 | 466.00 | 466.00 | 464.00 | 464.00 | 591,200 | 0 |
| 18-Jul-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 143,100 | 0 |
| 17-Jul-2023 | 472.00 | 472.00 | 466.00 | 466.00 | 58,400 | 0 |
| 14-Jul-2023 | 468.00 | 470.00 | 466.00 | 468.00 | 561,700 | 0 |
| 13-Jul-2023 | 464.00 | 468.00 | 464.00 | 468.00 | 70,600 | 0 |
| 12-Jul-2023 | 466.00 | 468.00 | 464.00 | 466.00 | 160,900 | 0 |
| 11-Jul-2023 | 464.00 | 470.00 | 464.00 | 466.00 | 2,037,300 | 0 |
| 10-Jul-2023 | 466.00 | 470.00 | 462.00 | 464.00 | 78,000 | 0 |
| 07-Jul-2023 | 468.00 | 468.00 | 462.00 | 466.00 | 336,400 | 0 |
| 06-Jul-2023 | 468.00 | 468.00 | 462.00 | 468.00 | 1,031,300 | 0 |
| 05-Jul-2023 | 464.00 | 470.00 | 460.00 | 466.00 | 2,175,200 | 0 |
| 04-Jul-2023 | 464.00 | 468.00 | 462.00 | 464.00 | 277,200 | 0 |
| 03-Jul-2023 | 472.00 | 472.00 | 460.00 | 468.00 | 3,234,400 | 0 |
| 27-Jun-2023 | 460.00 | 470.00 | 460.00 | 470.00 | 984,300 | 0 |
| 26-Jun-2023 | 470.00 | 470.00 | 460.00 | 464.00 | 1,144,500 | 0 |
| 23-Jun-2023 | 466.00 | 470.00 | 466.00 | 470.00 | 893,100 | 0 |
| 22-Jun-2023 | 470.00 | 470.00 | 464.00 | 466.00 | 475,800 | 0 |
| 21-Jun-2023 | 470.00 | 470.00 | 468.00 | 470.00 | 1,302,400 | 0 |
| 20-Jun-2023 | 472.00 | 472.00 | 468.00 | 470.00 | 79,100 | 0 |
| 19-Jun-2023 | 470.00 | 474.00 | 468.00 | 472.00 | 1,040,700 | 0 |
| 16-Jun-2023 | 468.00 | 472.00 | 466.00 | 472.00 | 39,600 | 0 |
| 15-Jun-2023 | 470.00 | 474.00 | 468.00 | 470.00 | 1,043,000 | 0 |
| 14-Jun-2023 | 474.00 | 476.00 | 466.00 | 470.00 | 2,126,600 | 0 |
| 13-Jun-2023 | 470.00 | 474.00 | 470.00 | 472.00 | 1,090,100 | 0 |
| 12-Jun-2023 | 468.00 | 474.00 | 468.00 | 470.00 | 290,400 | 0 |
| 09-Jun-2023 | 476.00 | 476.00 | 468.00 | 470.00 | 82,800 | 0 |
| 08-Jun-2023 | 468.00 | 476.00 | 468.00 | 474.00 | 2,104,200 | 0 |
| 07-Jun-2023 | 470.00 | 470.00 | 440.00 | 466.00 | 836,600 | 0 |