| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 350.00 | 350.00 | 346.25 | 346.25 | 568,400 | 0 |
| 31-Oct-2023 | 350.00 | 360.00 | 348.75 | 350.00 | 647,200 | 0 |
| 30-Oct-2023 | 351.25 | 360.00 | 348.75 | 348.75 | 1,106,400 | 0 |
| 27-Oct-2023 | 351.25 | 352.50 | 350.00 | 351.25 | 765,200 | 0 |
| 26-Oct-2023 | 355.00 | 355.00 | 346.25 | 352.50 | 359,200 | 0 |
| 25-Oct-2023 | 351.25 | 355.00 | 351.25 | 353.75 | 187,200 | 0 |
| 24-Oct-2023 | 357.50 | 357.50 | 350.00 | 351.25 | 255,600 | 0 |
| 23-Oct-2023 | 355.00 | 357.50 | 350.00 | 351.25 | 782,800 | 0 |
| 20-Oct-2023 | 356.25 | 361.25 | 343.75 | 352.50 | 317,200 | 0 |
| 19-Oct-2023 | 350.00 | 363.75 | 350.00 | 356.25 | 808,000 | 0 |
| 18-Oct-2023 | 351.25 | 351.25 | 350.00 | 351.25 | 352,400 | 0 |
| 17-Oct-2023 | 350.00 | 355.00 | 350.00 | 352.50 | 283,200 | 0 |
| 16-Oct-2023 | 351.25 | 352.50 | 348.75 | 350.00 | 639,600 | 0 |
| 13-Oct-2023 | 351.25 | 355.00 | 350.00 | 351.25 | 628,400 | 0 |
| 12-Oct-2023 | 352.50 | 356.25 | 351.25 | 351.25 | 320,400 | 0 |
| 11-Oct-2023 | 356.25 | 356.25 | 352.50 | 352.50 | 254,400 | 0 |
| 10-Oct-2023 | 363.75 | 363.75 | 351.25 | 353.75 | 266,000 | 0 |
| 09-Oct-2023 | 355.00 | 357.50 | 351.25 | 353.75 | 326,400 | 0 |
| 06-Oct-2023 | 356.25 | 356.25 | 353.75 | 355.00 | 210,000 | 0 |
| 05-Oct-2023 | 355.00 | 356.25 | 352.50 | 353.75 | 213,600 | 0 |
| 04-Oct-2023 | 353.75 | 353.75 | 352.50 | 352.50 | 257,600 | 0 |
| 03-Oct-2023 | 355.00 | 356.25 | 352.50 | 353.75 | 251,600 | 0 |
| 02-Oct-2023 | 360.00 | 360.00 | 356.25 | 356.25 | 380,000 | 0 |
| 29-Sep-2023 | 360.00 | 361.25 | 360.00 | 361.25 | 214,800 | 0 |
| 27-Sep-2023 | 361.25 | 361.25 | 356.25 | 361.25 | 481,200 | 0 |
| 26-Sep-2023 | 358.75 | 371.25 | 356.25 | 357.50 | 338,400 | 0 |
| 25-Sep-2023 | 360.00 | 365.00 | 348.75 | 358.75 | 1,148,000 | 0 |
| 22-Sep-2023 | 360.00 | 363.75 | 360.00 | 360.00 | 685,200 | 0 |
| 21-Sep-2023 | 360.00 | 361.25 | 358.75 | 360.00 | 450,400 | 0 |
| 20-Sep-2023 | 360.00 | 361.25 | 358.75 | 360.00 | 303,200 | 0 |
| 19-Sep-2023 | 362.50 | 362.50 | 360.00 | 361.25 | 743,600 | 0 |
| 18-Sep-2023 | 367.50 | 367.50 | 361.25 | 362.50 | 64,800 | 0 |
| 15-Sep-2023 | 362.50 | 367.50 | 362.50 | 363.75 | 1,206,400 | 0 |
| 14-Sep-2023 | 363.75 | 365.00 | 361.25 | 362.50 | 913,600 | 0 |
| 13-Sep-2023 | 363.75 | 365.00 | 361.25 | 362.50 | 470,400 | 0 |
| 12-Sep-2023 | 367.50 | 367.50 | 363.75 | 363.75 | 452,000 | 0 |
| 11-Sep-2023 | 366.25 | 368.75 | 363.75 | 366.25 | 358,000 | 0 |
| 08-Sep-2023 | 368.75 | 368.75 | 362.50 | 366.25 | 303,200 | 0 |
| 07-Sep-2023 | 367.50 | 371.25 | 367.50 | 368.75 | 246,000 | 0 |
| 06-Sep-2023 | 371.25 | 371.25 | 366.25 | 367.50 | 284,400 | 0 |
| 05-Sep-2023 | 368.75 | 371.25 | 367.50 | 371.25 | 392,400 | 0 |
| 04-Sep-2023 | 367.50 | 368.75 | 363.75 | 368.75 | 394,800 | 0 |
| 01-Sep-2023 | 366.25 | 368.75 | 363.75 | 367.50 | 405,200 | 0 |
| 31-Aug-2023 | 370.00 | 370.00 | 366.25 | 366.25 | 277,600 | 0 |
| 30-Aug-2023 | 366.25 | 371.25 | 366.25 | 366.25 | 269,200 | 0 |
| 29-Aug-2023 | 365.00 | 367.50 | 365.00 | 365.00 | 340,800 | 0 |
| 28-Aug-2023 | 368.75 | 368.75 | 362.50 | 365.00 | 674,400 | 0 |
| 25-Aug-2023 | 372.50 | 372.50 | 362.50 | 370.00 | 481,200 | 0 |
| 24-Aug-2023 | 370.00 | 372.50 | 370.00 | 371.25 | 381,200 | 0 |
| 23-Aug-2023 | 368.75 | 370.00 | 367.50 | 370.00 | 322,400 | 0 |
| 22-Aug-2023 | 368.75 | 370.00 | 366.25 | 367.50 | 359,200 | 0 |
| 21-Aug-2023 | 368.75 | 370.00 | 367.50 | 368.75 | 620,000 | 0 |
| 18-Aug-2023 | 370.00 | 370.00 | 366.25 | 368.75 | 310,400 | 0 |
| 16-Aug-2023 | 371.25 | 372.50 | 358.75 | 370.00 | 2,333,600 | 0 |
| 15-Aug-2023 | 373.75 | 376.25 | 365.00 | 366.25 | 1,248,400 | 0 |
| 14-Aug-2023 | 373.75 | 375.00 | 372.50 | 373.75 | 458,000 | 0 |
| 11-Aug-2023 | 376.25 | 376.25 | 373.75 | 373.75 | 448,000 | 0 |
| 10-Aug-2023 | 377.50 | 377.50 | 372.50 | 373.75 | 295,600 | 0 |
| 09-Aug-2023 | 373.75 | 373.75 | 372.50 | 372.50 | 540,000 | 0 |
| 08-Aug-2023 | 375.00 | 377.50 | 372.50 | 373.75 | 358,400 | 0 |
| 07-Aug-2023 | 375.00 | 376.25 | 365.00 | 373.75 | 745,600 | 0 |
| 04-Aug-2023 | 376.25 | 377.50 | 375.00 | 375.00 | 1,268,000 | 0 |
| 03-Aug-2023 | 377.50 | 377.50 | 376.25 | 376.25 | 429,200 | 0 |
| 02-Aug-2023 | 376.25 | 382.50 | 375.00 | 377.50 | 537,600 | 0 |
| 01-Aug-2023 | 375.00 | 377.50 | 373.75 | 377.50 | 540,000 | 0 |
| 31-Jul-2023 | 377.50 | 380.00 | 372.50 | 373.75 | 769,200 | 0 |
| 28-Jul-2023 | 400.00 | 400.00 | 370.00 | 377.50 | 3,415,600 | 0 |
| 27-Jul-2023 | 403.75 | 403.75 | 400.00 | 401.25 | 142,000 | 0 |
| 26-Jul-2023 | 405.00 | 405.00 | 400.00 | 402.50 | 188,000 | 0 |
| 25-Jul-2023 | 405.00 | 406.25 | 401.25 | 403.75 | 240,000 | 0 |
| 24-Jul-2023 | 398.75 | 406.25 | 396.25 | 405.00 | 179,600 | 0 |
| 21-Jul-2023 | 400.00 | 403.75 | 398.75 | 398.75 | 673,200 | 0 |
| 20-Jul-2023 | 398.75 | 402.50 | 398.75 | 400.00 | 402,800 | 0 |
| 18-Jul-2023 | 395.00 | 400.00 | 395.00 | 397.50 | 444,000 | 0 |
| 17-Jul-2023 | 396.25 | 397.50 | 392.50 | 397.50 | 161,200 | 0 |
| 14-Jul-2023 | 393.75 | 401.25 | 390.00 | 396.25 | 747,600 | 0 |
| 13-Jul-2023 | 395.00 | 401.25 | 395.00 | 400.00 | 722,400 | 0 |
| 12-Jul-2023 | 393.75 | 396.25 | 393.75 | 395.00 | 286,000 | 0 |
| 11-Jul-2023 | 391.25 | 396.25 | 391.25 | 393.75 | 379,200 | 0 |
| 10-Jul-2023 | 395.00 | 395.00 | 387.50 | 391.25 | 662,400 | 0 |
| 07-Jul-2023 | 396.25 | 396.25 | 387.50 | 391.25 | 677,200 | 0 |
| 06-Jul-2023 | 393.75 | 397.50 | 391.25 | 396.25 | 568,800 | 0 |
| 05-Jul-2023 | 393.75 | 393.75 | 390.00 | 391.25 | 639,200 | 0 |
| 04-Jul-2023 | 398.75 | 398.75 | 387.50 | 393.75 | 751,200 | 0 |
| 03-Jul-2023 | 386.25 | 391.25 | 383.75 | 387.50 | 1,184,400 | 0 |
| 27-Jun-2023 | 380.00 | 386.25 | 380.00 | 386.25 | 1,198,000 | 0 |
| 26-Jun-2023 | 382.50 | 387.50 | 378.75 | 380.00 | 3,626,400 | 0 |
| 23-Jun-2023 | 382.50 | 383.75 | 381.25 | 382.50 | 728,800 | 0 |
| 22-Jun-2023 | 383.75 | 383.75 | 381.25 | 382.50 | 773,200 | 0 |
| 21-Jun-2023 | 382.50 | 383.75 | 381.25 | 381.25 | 384,000 | 0 |
| 20-Jun-2023 | 381.25 | 382.50 | 381.25 | 382.50 | 444,000 | 0 |
| 19-Jun-2023 | 383.75 | 383.75 | 381.25 | 381.25 | 355,600 | 0 |
| 16-Jun-2023 | 381.25 | 385.00 | 381.25 | 381.25 | 1,923,600 | 0 |
| 15-Jun-2023 | 381.25 | 383.75 | 378.75 | 382.50 | 640,000 | 0 |
| 14-Jun-2023 | 382.50 | 383.75 | 378.75 | 381.25 | 1,151,600 | 0 |
| 13-Jun-2023 | 380.00 | 383.75 | 377.50 | 378.75 | 1,136,000 | 0 |
| 12-Jun-2023 | 380.00 | 382.50 | 377.50 | 380.00 | 871,200 | 0 |
| 09-Jun-2023 | 382.50 | 385.00 | 375.00 | 381.25 | 1,440,800 | 0 |
| 08-Jun-2023 | 381.25 | 385.00 | 380.00 | 380.00 | 1,208,400 | 0 |
| 07-Jun-2023 | 383.75 | 385.00 | 381.25 | 381.25 | 1,162,800 | 0 |