| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 406.00 | 406.00 | 402.00 | 406.00 | 62,800 | 0 |
| 31-Oct-2023 | 414.00 | 414.00 | 404.00 | 406.00 | 184,000 | 0 |
| 30-Oct-2023 | 420.00 | 444.00 | 408.00 | 412.00 | 378,200 | 0 |
| 27-Oct-2023 | 420.00 | 422.00 | 416.00 | 420.00 | 309,400 | 0 |
| 26-Oct-2023 | 418.00 | 426.00 | 416.00 | 422.00 | 86,000 | 0 |
| 25-Oct-2023 | 418.00 | 422.00 | 416.00 | 422.00 | 35,200 | 0 |
| 24-Oct-2023 | 416.00 | 420.00 | 416.00 | 416.00 | 11,500 | 0 |
| 23-Oct-2023 | 416.00 | 418.00 | 414.00 | 414.00 | 25,000 | 0 |
| 20-Oct-2023 | 420.00 | 422.00 | 410.00 | 414.00 | 498,600 | 0 |
| 19-Oct-2023 | 420.00 | 420.00 | 420.00 | 420.00 | 26,900 | 0 |
| 18-Oct-2023 | 420.00 | 422.00 | 418.00 | 422.00 | 86,200 | 0 |
| 17-Oct-2023 | 416.00 | 420.00 | 412.00 | 420.00 | 63,000 | 0 |
| 16-Oct-2023 | 418.00 | 422.00 | 414.00 | 420.00 | 28,100 | 0 |
| 13-Oct-2023 | 422.00 | 424.00 | 416.00 | 416.00 | 35,400 | 0 |
| 12-Oct-2023 | 426.00 | 426.00 | 420.00 | 422.00 | 29,100 | 0 |
| 11-Oct-2023 | 424.00 | 426.00 | 418.00 | 420.00 | 54,300 | 0 |
| 10-Oct-2023 | 424.00 | 424.00 | 416.00 | 418.00 | 28,000 | 0 |
| 09-Oct-2023 | 424.00 | 424.00 | 414.00 | 416.00 | 230,400 | 0 |
| 06-Oct-2023 | 426.00 | 426.00 | 420.00 | 424.00 | 10,000 | 0 |
| 05-Oct-2023 | 426.00 | 426.00 | 418.00 | 420.00 | 60,700 | 0 |
| 04-Oct-2023 | 424.00 | 426.00 | 418.00 | 418.00 | 211,500 | 0 |
| 03-Oct-2023 | 424.00 | 426.00 | 420.00 | 424.00 | 223,500 | 0 |
| 02-Oct-2023 | 428.00 | 450.00 | 420.00 | 424.00 | 925,600 | 0 |
| 29-Sep-2023 | 424.00 | 428.00 | 422.00 | 428.00 | 46,500 | 0 |
| 27-Sep-2023 | 420.00 | 428.00 | 420.00 | 422.00 | 50,700 | 0 |
| 26-Sep-2023 | 426.00 | 430.00 | 420.00 | 420.00 | 247,700 | 0 |
| 25-Sep-2023 | 426.00 | 428.00 | 420.00 | 426.00 | 176,900 | 0 |
| 22-Sep-2023 | 426.00 | 430.00 | 420.00 | 428.00 | 48,400 | 0 |
| 21-Sep-2023 | 428.00 | 430.00 | 418.00 | 422.00 | 175,100 | 0 |
| 20-Sep-2023 | 426.00 | 428.00 | 420.00 | 420.00 | 40,400 | 0 |
| 19-Sep-2023 | 422.00 | 428.00 | 420.00 | 426.00 | 108,400 | 0 |
| 18-Sep-2023 | 420.00 | 426.00 | 418.00 | 420.00 | 229,700 | 0 |
| 15-Sep-2023 | 422.00 | 428.00 | 418.00 | 418.00 | 353,100 | 0 |
| 14-Sep-2023 | 426.00 | 426.00 | 420.00 | 422.00 | 103,000 | 0 |
| 13-Sep-2023 | 420.00 | 430.00 | 420.00 | 422.00 | 61,700 | 0 |
| 12-Sep-2023 | 424.00 | 430.00 | 420.00 | 420.00 | 350,700 | 0 |
| 11-Sep-2023 | 428.00 | 428.00 | 424.00 | 424.00 | 396,900 | 0 |
| 08-Sep-2023 | 438.00 | 438.00 | 424.00 | 428.00 | 277,100 | 0 |
| 07-Sep-2023 | 442.00 | 444.00 | 438.00 | 438.00 | 96,000 | 0 |
| 06-Sep-2023 | 444.00 | 446.00 | 438.00 | 442.00 | 358,900 | 0 |
| 05-Sep-2023 | 444.00 | 450.00 | 438.00 | 444.00 | 301,800 | 0 |
| 04-Sep-2023 | 440.00 | 450.00 | 440.00 | 446.00 | 17,400 | 0 |
| 01-Sep-2023 | 448.00 | 448.00 | 440.00 | 440.00 | 378,900 | 0 |
| 31-Aug-2023 | 448.00 | 448.00 | 440.00 | 444.00 | 223,700 | 0 |
| 30-Aug-2023 | 446.00 | 450.00 | 440.00 | 448.00 | 296,700 | 0 |
| 29-Aug-2023 | 454.00 | 456.00 | 442.00 | 446.00 | 282,700 | 0 |
| 28-Aug-2023 | 430.00 | 458.00 | 430.00 | 456.00 | 1,028,200 | 0 |
| 25-Aug-2023 | 428.00 | 430.00 | 420.00 | 430.00 | 277,900 | 0 |
| 24-Aug-2023 | 418.00 | 430.00 | 418.00 | 428.00 | 24,100 | 0 |
| 23-Aug-2023 | 414.00 | 426.00 | 412.00 | 416.00 | 30,000 | 0 |
| 22-Aug-2023 | 418.00 | 420.00 | 412.00 | 414.00 | 101,400 | 0 |
| 21-Aug-2023 | 424.00 | 424.00 | 416.00 | 418.00 | 160,900 | 0 |
| 18-Aug-2023 | 426.00 | 426.00 | 422.00 | 422.00 | 202,200 | 0 |
| 16-Aug-2023 | 432.00 | 432.00 | 422.00 | 426.00 | 32,800 | 0 |
| 15-Aug-2023 | 426.00 | 432.00 | 424.00 | 432.00 | 129,900 | 0 |
| 14-Aug-2023 | 426.00 | 430.00 | 420.00 | 426.00 | 211,100 | 0 |
| 11-Aug-2023 | 418.00 | 428.00 | 418.00 | 426.00 | 85,800 | 0 |
| 10-Aug-2023 | 418.00 | 422.00 | 418.00 | 418.00 | 216,800 | 0 |
| 09-Aug-2023 | 418.00 | 420.00 | 418.00 | 418.00 | 37,300 | 0 |
| 08-Aug-2023 | 418.00 | 422.00 | 416.00 | 416.00 | 452,800 | 0 |
| 07-Aug-2023 | 412.00 | 422.00 | 412.00 | 418.00 | 170,400 | 0 |
| 04-Aug-2023 | 418.00 | 424.00 | 412.00 | 414.00 | 258,600 | 0 |
| 03-Aug-2023 | 410.00 | 418.00 | 406.00 | 416.00 | 44,100 | 0 |
| 02-Aug-2023 | 414.00 | 414.00 | 410.00 | 410.00 | 232,300 | 0 |
| 01-Aug-2023 | 430.00 | 430.00 | 408.00 | 412.00 | 1,372,000 | 0 |
| 31-Jul-2023 | 430.00 | 436.00 | 426.00 | 430.00 | 195,300 | 0 |
| 28-Jul-2023 | 436.00 | 436.00 | 428.00 | 428.00 | 91,600 | 0 |
| 27-Jul-2023 | 442.00 | 442.00 | 434.00 | 436.00 | 36,400 | 0 |
| 26-Jul-2023 | 442.00 | 442.00 | 436.00 | 442.00 | 72,200 | 0 |
| 25-Jul-2023 | 436.00 | 454.00 | 426.00 | 442.00 | 413,400 | 0 |
| 24-Jul-2023 | 424.00 | 438.00 | 424.00 | 436.00 | 263,000 | 0 |
| 21-Jul-2023 | 420.00 | 424.00 | 418.00 | 424.00 | 160,400 | 0 |
| 20-Jul-2023 | 420.00 | 420.00 | 414.00 | 420.00 | 60,500 | 0 |
| 18-Jul-2023 | 420.00 | 422.00 | 412.00 | 418.00 | 330,100 | 0 |
| 17-Jul-2023 | 416.00 | 422.00 | 414.00 | 420.00 | 279,200 | 0 |
| 14-Jul-2023 | 408.00 | 414.00 | 408.00 | 414.00 | 116,900 | 0 |
| 13-Jul-2023 | 410.00 | 414.00 | 404.00 | 408.00 | 302,500 | 0 |
| 12-Jul-2023 | 410.00 | 418.00 | 402.00 | 410.00 | 275,100 | 0 |
| 11-Jul-2023 | 410.00 | 412.00 | 400.00 | 410.00 | 415,000 | 0 |
| 10-Jul-2023 | 406.00 | 410.00 | 402.00 | 410.00 | 147,500 | 0 |
| 07-Jul-2023 | 404.00 | 406.00 | 400.00 | 406.00 | 170,200 | 0 |
| 06-Jul-2023 | 406.00 | 408.00 | 402.00 | 402.00 | 549,100 | 0 |
| 05-Jul-2023 | 410.00 | 412.00 | 400.00 | 402.00 | 460,800 | 0 |
| 04-Jul-2023 | 404.00 | 416.00 | 400.00 | 406.00 | 371,900 | 0 |
| 03-Jul-2023 | 400.00 | 406.00 | 398.00 | 400.00 | 508,100 | 0 |
| 27-Jun-2023 | 400.00 | 404.00 | 400.00 | 400.00 | 692,800 | 0 |
| 26-Jun-2023 | 400.00 | 408.00 | 400.00 | 400.00 | 126,900 | 0 |
| 23-Jun-2023 | 410.00 | 410.00 | 398.00 | 402.00 | 748,800 | 0 |
| 22-Jun-2023 | 400.00 | 416.00 | 400.00 | 406.00 | 191,000 | 0 |
| 21-Jun-2023 | 398.00 | 412.00 | 394.00 | 398.00 | 2,095,800 | 0 |
| 20-Jun-2023 | 396.00 | 400.00 | 392.00 | 398.00 | 1,618,800 | 0 |
| 19-Jun-2023 | 394.00 | 398.00 | 390.00 | 392.00 | 173,100 | 0 |
| 16-Jun-2023 | 392.00 | 394.00 | 384.00 | 386.00 | 178,100 | 0 |
| 15-Jun-2023 | 386.00 | 392.00 | 384.00 | 392.00 | 295,900 | 0 |
| 14-Jun-2023 | 388.00 | 388.00 | 382.00 | 384.00 | 830,600 | 0 |
| 13-Jun-2023 | 392.00 | 392.00 | 386.00 | 388.00 | 934,100 | 0 |
| 12-Jun-2023 | 396.00 | 396.00 | 386.00 | 392.00 | 1,773,000 | 0 |
| 09-Jun-2023 | 398.00 | 398.00 | 394.00 | 396.00 | 1,826,300 | 0 |
| 08-Jun-2023 | 398.00 | 398.00 | 396.00 | 398.00 | 874,000 | 0 |
| 07-Jun-2023 | 400.00 | 400.00 | 396.00 | 398.00 | 1,027,000 | 0 |