| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 409,300 | 0 |
| 31-Oct-2023 | 284.00 | 286.00 | 274.00 | 278.00 | 523,900 | 0 |
| 30-Oct-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 1,033,100 | 0 |
| 27-Oct-2023 | 274.00 | 282.00 | 272.00 | 280.00 | 575,200 | 0 |
| 26-Oct-2023 | 276.00 | 278.00 | 272.00 | 278.00 | 407,000 | 0 |
| 25-Oct-2023 | 278.00 | 278.00 | 274.00 | 276.00 | 403,200 | 0 |
| 24-Oct-2023 | 274.00 | 280.00 | 274.00 | 276.00 | 671,200 | 0 |
| 23-Oct-2023 | 274.00 | 278.00 | 268.00 | 274.00 | 1,121,700 | 0 |
| 20-Oct-2023 | 272.00 | 276.00 | 270.00 | 274.00 | 617,800 | 0 |
| 19-Oct-2023 | 276.00 | 276.00 | 270.00 | 276.00 | 1,728,600 | 0 |
| 18-Oct-2023 | 270.00 | 278.00 | 264.00 | 274.00 | 1,467,400 | 0 |
| 17-Oct-2023 | 266.00 | 270.00 | 262.00 | 270.00 | 905,700 | 0 |
| 16-Oct-2023 | 266.00 | 268.00 | 262.00 | 262.00 | 520,500 | 0 |
| 13-Oct-2023 | 262.00 | 270.00 | 262.00 | 268.00 | 455,300 | 0 |
| 12-Oct-2023 | 266.00 | 268.00 | 260.00 | 264.00 | 1,108,600 | 0 |
| 11-Oct-2023 | 270.00 | 272.00 | 260.00 | 266.00 | 642,500 | 0 |
| 10-Oct-2023 | 272.00 | 272.00 | 266.00 | 268.00 | 446,100 | 0 |
| 09-Oct-2023 | 268.00 | 270.00 | 268.00 | 270.00 | 168,400 | 0 |
| 06-Oct-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 346,200 | 0 |
| 05-Oct-2023 | 270.00 | 270.00 | 264.00 | 264.00 | 289,100 | 0 |
| 04-Oct-2023 | 272.00 | 272.00 | 262.00 | 270.00 | 984,700 | 0 |
| 03-Oct-2023 | 272.00 | 274.00 | 268.00 | 272.00 | 522,300 | 0 |
| 02-Oct-2023 | 272.00 | 274.00 | 270.00 | 274.00 | 278,300 | 0 |
| 29-Sep-2023 | 276.00 | 276.00 | 268.00 | 270.00 | 1,351,400 | 0 |
| 27-Sep-2023 | 280.00 | 280.00 | 274.00 | 276.00 | 401,800 | 0 |
| 26-Sep-2023 | 278.00 | 280.00 | 276.00 | 280.00 | 628,500 | 0 |
| 25-Sep-2023 | 278.00 | 280.00 | 276.00 | 278.00 | 678,300 | 0 |
| 22-Sep-2023 | 280.00 | 280.00 | 272.00 | 280.00 | 328,000 | 0 |
| 21-Sep-2023 | 278.00 | 280.00 | 276.00 | 280.00 | 206,600 | 0 |
| 20-Sep-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 451,300 | 0 |
| 19-Sep-2023 | 274.00 | 280.00 | 270.00 | 280.00 | 940,300 | 0 |
| 18-Sep-2023 | 276.00 | 278.00 | 270.00 | 276.00 | 1,123,200 | 0 |
| 15-Sep-2023 | 282.00 | 282.00 | 274.00 | 274.00 | 2,633,600 | 0 |
| 14-Sep-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 480,700 | 0 |
| 13-Sep-2023 | 284.00 | 286.00 | 282.00 | 282.00 | 540,300 | 0 |
| 12-Sep-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 881,000 | 0 |
| 11-Sep-2023 | 280.00 | 286.00 | 276.00 | 282.00 | 1,007,900 | 0 |
| 08-Sep-2023 | 284.00 | 284.00 | 276.00 | 280.00 | 1,396,600 | 0 |
| 07-Sep-2023 | 286.00 | 288.00 | 278.00 | 284.00 | 2,281,700 | 0 |
| 06-Sep-2023 | 284.00 | 290.00 | 282.00 | 282.00 | 378,000 | 0 |
| 05-Sep-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 622,400 | 0 |
| 04-Sep-2023 | 284.00 | 286.00 | 280.00 | 286.00 | 464,800 | 0 |
| 01-Sep-2023 | 284.00 | 288.00 | 282.00 | 288.00 | 465,000 | 0 |
| 31-Aug-2023 | 284.00 | 288.00 | 274.00 | 286.00 | 1,036,600 | 0 |
| 30-Aug-2023 | 284.00 | 286.00 | 280.00 | 280.00 | 199,000 | 0 |
| 29-Aug-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 3,533,400 | 0 |
| 28-Aug-2023 | 288.00 | 292.00 | 282.00 | 292.00 | 1,662,500 | 0 |
| 25-Aug-2023 | 284.00 | 288.00 | 278.00 | 288.00 | 1,830,600 | 0 |
| 24-Aug-2023 | 280.00 | 284.00 | 276.00 | 284.00 | 2,833,900 | 0 |
| 23-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 1,333,000 | 0 |
| 22-Aug-2023 | 280.00 | 282.00 | 274.00 | 280.00 | 1,262,300 | 0 |
| 21-Aug-2023 | 282.00 | 286.00 | 280.00 | 280.00 | 1,049,000 | 0 |
| 18-Aug-2023 | 284.00 | 284.00 | 278.00 | 280.00 | 1,078,500 | 0 |
| 16-Aug-2023 | 292.00 | 294.00 | 280.00 | 284.00 | 2,414,000 | 0 |
| 15-Aug-2023 | 298.00 | 298.00 | 288.00 | 290.00 | 2,993,700 | 0 |
| 14-Aug-2023 | 298.00 | 304.00 | 286.00 | 298.00 | 2,641,500 | 0 |
| 11-Aug-2023 | 292.00 | 298.00 | 288.00 | 298.00 | 1,524,400 | 0 |
| 10-Aug-2023 | 284.00 | 294.00 | 284.00 | 292.00 | 661,400 | 0 |
| 09-Aug-2023 | 290.00 | 294.00 | 282.00 | 284.00 | 1,631,100 | 0 |
| 08-Aug-2023 | 290.00 | 296.00 | 282.00 | 294.00 | 1,296,200 | 0 |
| 07-Aug-2023 | 288.00 | 296.00 | 288.00 | 290.00 | 1,610,400 | 0 |
| 04-Aug-2023 | 284.00 | 288.00 | 280.00 | 286.00 | 1,884,300 | 0 |
| 03-Aug-2023 | 286.00 | 288.00 | 280.00 | 284.00 | 2,458,000 | 0 |
| 02-Aug-2023 | 286.00 | 290.00 | 278.00 | 286.00 | 1,350,600 | 0 |
| 01-Aug-2023 | 296.00 | 296.00 | 284.00 | 286.00 | 1,293,000 | 0 |
| 31-Jul-2023 | 280.00 | 298.00 | 280.00 | 296.00 | 5,059,000 | 0 |
| 28-Jul-2023 | 274.00 | 294.00 | 274.00 | 280.00 | 3,177,200 | 0 |
| 27-Jul-2023 | 270.00 | 274.00 | 266.00 | 274.00 | 523,500 | 0 |
| 26-Jul-2023 | 274.00 | 274.00 | 268.00 | 270.00 | 906,000 | 0 |
| 25-Jul-2023 | 276.00 | 276.00 | 268.00 | 274.00 | 1,248,500 | 0 |
| 24-Jul-2023 | 270.00 | 280.00 | 270.00 | 276.00 | 1,723,500 | 0 |
| 21-Jul-2023 | 278.00 | 278.00 | 270.00 | 276.00 | 1,772,400 | 0 |
| 20-Jul-2023 | 274.00 | 278.00 | 270.00 | 278.00 | 818,100 | 0 |
| 18-Jul-2023 | 274.00 | 278.00 | 270.00 | 274.00 | 973,000 | 0 |
| 17-Jul-2023 | 274.00 | 276.00 | 268.00 | 274.00 | 1,522,100 | 0 |
| 14-Jul-2023 | 274.00 | 276.00 | 270.00 | 272.00 | 494,700 | 0 |
| 13-Jul-2023 | 280.00 | 280.00 | 268.00 | 274.00 | 1,666,700 | 0 |
| 12-Jul-2023 | 276.00 | 280.00 | 274.00 | 278.00 | 470,100 | 0 |
| 11-Jul-2023 | 276.00 | 282.00 | 268.00 | 280.00 | 1,204,100 | 0 |
| 10-Jul-2023 | 268.00 | 282.00 | 266.00 | 278.00 | 540,500 | 0 |
| 07-Jul-2023 | 272.00 | 276.00 | 266.00 | 272.00 | 361,100 | 0 |
| 06-Jul-2023 | 274.00 | 276.00 | 270.00 | 276.00 | 528,500 | 0 |
| 05-Jul-2023 | 274.00 | 278.00 | 270.00 | 274.00 | 699,600 | 0 |
| 04-Jul-2023 | 280.00 | 282.00 | 272.00 | 274.00 | 317,400 | 0 |
| 03-Jul-2023 | 276.00 | 282.00 | 272.00 | 280.00 | 542,600 | 0 |
| 27-Jun-2023 | 272.00 | 278.00 | 268.00 | 276.00 | 413,500 | 0 |
| 26-Jun-2023 | 272.00 | 274.00 | 268.00 | 268.00 | 51,100 | 0 |
| 23-Jun-2023 | 270.00 | 274.00 | 266.00 | 272.00 | 195,600 | 0 |
| 22-Jun-2023 | 274.00 | 276.00 | 266.00 | 266.00 | 375,800 | 0 |
| 21-Jun-2023 | 276.00 | 278.00 | 268.00 | 274.00 | 136,900 | 0 |
| 20-Jun-2023 | 278.00 | 278.00 | 270.00 | 272.00 | 507,200 | 0 |
| 19-Jun-2023 | 274.00 | 280.00 | 270.00 | 276.00 | 173,100 | 0 |
| 16-Jun-2023 | 274.00 | 278.00 | 264.00 | 276.00 | 327,200 | 0 |
| 15-Jun-2023 | 278.00 | 278.00 | 272.00 | 276.00 | 161,900 | 0 |
| 14-Jun-2023 | 270.00 | 278.00 | 268.00 | 278.00 | 423,800 | 0 |
| 13-Jun-2023 | 276.00 | 276.00 | 264.00 | 272.00 | 571,000 | 0 |
| 12-Jun-2023 | 270.00 | 276.00 | 262.00 | 276.00 | 227,500 | 0 |
| 09-Jun-2023 | 262.00 | 270.00 | 258.00 | 270.00 | 410,500 | 0 |
| 08-Jun-2023 | 262.00 | 268.00 | 258.00 | 266.00 | 417,400 | 0 |
| 07-Jun-2023 | 266.00 | 266.00 | 250.00 | 260.00 | 822,400 | 0 |