| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 765.00 | 765.00 | 720.00 | 745.00 | 1,983,500 | 0 |
| 31-Oct-2023 | 780.00 | 780.00 | 755.00 | 765.00 | 637,600 | 0 |
| 30-Oct-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 92,000 | 0 |
| 27-Oct-2023 | 785.00 | 785.00 | 775.00 | 785.00 | 66,800 | 0 |
| 26-Oct-2023 | 790.00 | 795.00 | 780.00 | 785.00 | 111,300 | 0 |
| 25-Oct-2023 | 785.00 | 790.00 | 775.00 | 790.00 | 160,400 | 0 |
| 24-Oct-2023 | 780.00 | 790.00 | 755.00 | 780.00 | 810,700 | 0 |
| 23-Oct-2023 | 790.00 | 790.00 | 765.00 | 780.00 | 399,400 | 0 |
| 20-Oct-2023 | 795.00 | 795.00 | 785.00 | 790.00 | 113,600 | 0 |
| 19-Oct-2023 | 805.00 | 805.00 | 790.00 | 795.00 | 168,600 | 0 |
| 18-Oct-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 233,600 | 0 |
| 17-Oct-2023 | 810.00 | 810.00 | 800.00 | 800.00 | 132,500 | 0 |
| 16-Oct-2023 | 805.00 | 805.00 | 800.00 | 805.00 | 256,200 | 0 |
| 13-Oct-2023 | 810.00 | 810.00 | 790.00 | 800.00 | 238,000 | 0 |
| 12-Oct-2023 | 810.00 | 815.00 | 805.00 | 810.00 | 95,900 | 0 |
| 11-Oct-2023 | 805.00 | 815.00 | 805.00 | 810.00 | 93,700 | 0 |
| 10-Oct-2023 | 810.00 | 820.00 | 805.00 | 805.00 | 259,000 | 0 |
| 09-Oct-2023 | 815.00 | 815.00 | 800.00 | 810.00 | 246,300 | 0 |
| 06-Oct-2023 | 815.00 | 820.00 | 810.00 | 810.00 | 64,600 | 0 |
| 05-Oct-2023 | 810.00 | 830.00 | 810.00 | 815.00 | 140,400 | 0 |
| 04-Oct-2023 | 825.00 | 825.00 | 775.00 | 815.00 | 629,100 | 0 |
| 03-Oct-2023 | 825.00 | 835.00 | 820.00 | 825.00 | 175,800 | 0 |
| 02-Oct-2023 | 825.00 | 830.00 | 820.00 | 825.00 | 128,900 | 0 |
| 29-Sep-2023 | 825.00 | 835.00 | 825.00 | 825.00 | 147,300 | 0 |
| 27-Sep-2023 | 825.00 | 830.00 | 815.00 | 825.00 | 254,700 | 0 |
| 26-Sep-2023 | 840.00 | 845.00 | 820.00 | 825.00 | 604,900 | 0 |
| 25-Sep-2023 | 840.00 | 845.00 | 830.00 | 840.00 | 490,800 | 0 |
| 22-Sep-2023 | 840.00 | 840.00 | 830.00 | 835.00 | 125,900 | 0 |
| 21-Sep-2023 | 845.00 | 850.00 | 835.00 | 840.00 | 161,300 | 0 |
| 20-Sep-2023 | 840.00 | 845.00 | 830.00 | 845.00 | 752,300 | 0 |
| 19-Sep-2023 | 835.00 | 850.00 | 825.00 | 840.00 | 1,049,400 | 0 |
| 18-Sep-2023 | 845.00 | 855.00 | 825.00 | 835.00 | 1,999,300 | 0 |
| 15-Sep-2023 | 850.00 | 860.00 | 845.00 | 860.00 | 3,445,100 | 0 |
| 14-Sep-2023 | 845.00 | 845.00 | 835.00 | 845.00 | 776,000 | 0 |
| 13-Sep-2023 | 850.00 | 850.00 | 835.00 | 840.00 | 667,400 | 0 |
| 12-Sep-2023 | 855.00 | 860.00 | 840.00 | 845.00 | 374,400 | 0 |
| 11-Sep-2023 | 860.00 | 875.00 | 840.00 | 855.00 | 2,143,100 | 0 |
| 08-Sep-2023 | 835.00 | 855.00 | 825.00 | 855.00 | 3,217,900 | 0 |
| 07-Sep-2023 | 825.00 | 830.00 | 815.00 | 825.00 | 640,300 | 0 |
| 06-Sep-2023 | 810.00 | 825.00 | 805.00 | 825.00 | 257,900 | 0 |
| 05-Sep-2023 | 830.00 | 830.00 | 785.00 | 810.00 | 2,352,800 | 0 |
| 04-Sep-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 1,035,600 | 0 |
| 01-Sep-2023 | 835.00 | 835.00 | 815.00 | 835.00 | 797,700 | 0 |
| 31-Aug-2023 | 825.00 | 835.00 | 820.00 | 835.00 | 610,000 | 0 |
| 30-Aug-2023 | 820.00 | 830.00 | 815.00 | 825.00 | 722,200 | 0 |
| 29-Aug-2023 | 820.00 | 825.00 | 815.00 | 820.00 | 354,000 | 0 |
| 28-Aug-2023 | 820.00 | 820.00 | 815.00 | 815.00 | 276,200 | 0 |
| 25-Aug-2023 | 820.00 | 825.00 | 810.00 | 815.00 | 682,700 | 0 |
| 24-Aug-2023 | 820.00 | 820.00 | 810.00 | 820.00 | 402,300 | 0 |
| 23-Aug-2023 | 825.00 | 825.00 | 810.00 | 815.00 | 254,600 | 0 |
| 22-Aug-2023 | 820.00 | 825.00 | 805.00 | 815.00 | 878,600 | 0 |
| 21-Aug-2023 | 835.00 | 835.00 | 820.00 | 820.00 | 352,900 | 0 |
| 18-Aug-2023 | 825.00 | 835.00 | 815.00 | 830.00 | 625,000 | 0 |
| 16-Aug-2023 | 835.00 | 835.00 | 820.00 | 825.00 | 258,900 | 0 |
| 15-Aug-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 450,700 | 0 |
| 14-Aug-2023 | 855.00 | 855.00 | 830.00 | 835.00 | 417,400 | 0 |
| 11-Aug-2023 | 855.00 | 855.00 | 825.00 | 845.00 | 329,800 | 0 |
| 10-Aug-2023 | 850.00 | 855.00 | 830.00 | 850.00 | 457,400 | 0 |
| 09-Aug-2023 | 860.00 | 860.00 | 850.00 | 850.00 | 193,300 | 0 |
| 08-Aug-2023 | 850.00 | 860.00 | 845.00 | 860.00 | 444,200 | 0 |
| 07-Aug-2023 | 845.00 | 850.00 | 840.00 | 845.00 | 329,700 | 0 |
| 04-Aug-2023 | 850.00 | 855.00 | 840.00 | 845.00 | 374,900 | 0 |
| 03-Aug-2023 | 840.00 | 855.00 | 835.00 | 850.00 | 561,400 | 0 |
| 02-Aug-2023 | 860.00 | 865.00 | 815.00 | 840.00 | 911,700 | 0 |
| 01-Aug-2023 | 860.00 | 875.00 | 845.00 | 860.00 | 688,400 | 0 |
| 31-Jul-2023 | 865.00 | 880.00 | 850.00 | 860.00 | 338,000 | 0 |
| 28-Jul-2023 | 870.00 | 880.00 | 860.00 | 865.00 | 625,100 | 0 |
| 27-Jul-2023 | 880.00 | 895.00 | 860.00 | 870.00 | 456,000 | 0 |
| 26-Jul-2023 | 875.00 | 900.00 | 865.00 | 875.00 | 620,300 | 0 |
| 25-Jul-2023 | 850.00 | 875.00 | 845.00 | 875.00 | 886,000 | 0 |
| 24-Jul-2023 | 855.00 | 865.00 | 840.00 | 850.00 | 297,800 | 0 |
| 21-Jul-2023 | 840.00 | 850.00 | 840.00 | 845.00 | 111,200 | 0 |
| 20-Jul-2023 | 840.00 | 845.00 | 835.00 | 840.00 | 259,300 | 0 |
| 18-Jul-2023 | 840.00 | 840.00 | 825.00 | 840.00 | 222,500 | 0 |
| 17-Jul-2023 | 850.00 | 850.00 | 830.00 | 840.00 | 275,200 | 0 |
| 14-Jul-2023 | 830.00 | 850.00 | 820.00 | 840.00 | 583,000 | 0 |
| 13-Jul-2023 | 830.00 | 835.00 | 825.00 | 825.00 | 185,700 | 0 |
| 12-Jul-2023 | 825.00 | 840.00 | 815.00 | 825.00 | 242,600 | 0 |
| 11-Jul-2023 | 850.00 | 850.00 | 815.00 | 825.00 | 774,100 | 0 |
| 10-Jul-2023 | 825.00 | 855.00 | 825.00 | 850.00 | 384,600 | 0 |
| 07-Jul-2023 | 815.00 | 850.00 | 815.00 | 825.00 | 680,800 | 0 |
| 06-Jul-2023 | 850.00 | 850.00 | 795.00 | 815.00 | 1,087,600 | 0 |
| 05-Jul-2023 | 850.00 | 850.00 | 830.00 | 850.00 | 181,900 | 0 |
| 04-Jul-2023 | 835.00 | 870.00 | 805.00 | 850.00 | 667,500 | 0 |
| 03-Jul-2023 | 780.00 | 840.00 | 780.00 | 835.00 | 1,312,800 | 0 |
| 27-Jun-2023 | 770.00 | 785.00 | 770.00 | 775.00 | 231,600 | 0 |
| 26-Jun-2023 | 770.00 | 785.00 | 765.00 | 770.00 | 261,900 | 0 |
| 23-Jun-2023 | 780.00 | 785.00 | 770.00 | 770.00 | 217,900 | 0 |
| 22-Jun-2023 | 775.00 | 780.00 | 770.00 | 775.00 | 226,300 | 0 |
| 21-Jun-2023 | 775.00 | 780.00 | 770.00 | 775.00 | 71,100 | 0 |
| 20-Jun-2023 | 775.00 | 780.00 | 765.00 | 775.00 | 64,700 | 0 |
| 19-Jun-2023 | 775.00 | 780.00 | 765.00 | 775.00 | 144,900 | 0 |
| 16-Jun-2023 | 780.00 | 785.00 | 765.00 | 775.00 | 388,500 | 0 |
| 15-Jun-2023 | 780.00 | 785.00 | 775.00 | 780.00 | 197,900 | 0 |
| 14-Jun-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 177,400 | 0 |
| 13-Jun-2023 | 765.00 | 775.00 | 750.00 | 765.00 | 188,300 | 0 |
| 12-Jun-2023 | 800.00 | 805.00 | 755.00 | 770.00 | 678,300 | 0 |
| 09-Jun-2023 | 760.00 | 785.00 | 760.00 | 770.00 | 425,000 | 0 |
| 08-Jun-2023 | 755.00 | 765.00 | 750.00 | 765.00 | 161,400 | 0 |
| 07-Jun-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 79,900 | 0 |