| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 316.00 | 322.00 | 316.00 | 320.00 | 1,763,300 | 0 |
| 31-Oct-2023 | 324.00 | 324.00 | 314.00 | 316.00 | 3,206,600 | 0 |
| 30-Oct-2023 | 322.00 | 324.00 | 310.00 | 322.00 | 1,707,900 | 0 |
| 27-Oct-2023 | 318.00 | 322.00 | 318.00 | 320.00 | 288,100 | 0 |
| 26-Oct-2023 | 320.00 | 324.00 | 318.00 | 318.00 | 940,700 | 0 |
| 25-Oct-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 1,050,800 | 0 |
| 24-Oct-2023 | 320.00 | 324.00 | 318.00 | 320.00 | 385,100 | 0 |
| 23-Oct-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 1,079,700 | 0 |
| 20-Oct-2023 | 320.00 | 324.00 | 314.00 | 320.00 | 2,988,000 | 0 |
| 19-Oct-2023 | 320.00 | 322.00 | 312.00 | 320.00 | 1,818,300 | 0 |
| 18-Oct-2023 | 320.00 | 320.00 | 316.00 | 320.00 | 853,300 | 0 |
| 17-Oct-2023 | 318.00 | 320.00 | 312.00 | 320.00 | 1,155,500 | 0 |
| 16-Oct-2023 | 328.00 | 330.00 | 298.00 | 314.00 | 5,282,400 | 0 |
| 13-Oct-2023 | 328.00 | 332.00 | 320.00 | 328.00 | 11,833,600 | 0 |
| 12-Oct-2023 | 300.00 | 322.00 | 300.00 | 322.00 | 9,620,000 | 0 |
| 11-Oct-2023 | 290.00 | 304.00 | 290.00 | 300.00 | 5,089,200 | 0 |
| 10-Oct-2023 | 292.00 | 296.00 | 288.00 | 290.00 | 532,300 | 0 |
| 09-Oct-2023 | 294.00 | 294.00 | 282.00 | 292.00 | 3,463,900 | 0 |
| 06-Oct-2023 | 290.00 | 294.00 | 288.00 | 292.00 | 1,199,800 | 0 |
| 05-Oct-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 658,800 | 0 |
| 04-Oct-2023 | 290.00 | 292.00 | 284.00 | 292.00 | 1,704,500 | 0 |
| 03-Oct-2023 | 292.00 | 298.00 | 286.00 | 292.00 | 2,038,800 | 0 |
| 02-Oct-2023 | 292.00 | 294.00 | 286.00 | 292.00 | 1,394,900 | 0 |
| 29-Sep-2023 | 294.00 | 294.00 | 290.00 | 292.00 | 739,900 | 0 |
| 27-Sep-2023 | 290.00 | 298.00 | 290.00 | 294.00 | 593,800 | 0 |
| 26-Sep-2023 | 304.00 | 308.00 | 290.00 | 290.00 | 3,599,100 | 0 |
| 25-Sep-2023 | 300.00 | 304.00 | 300.00 | 304.00 | 4,612,800 | 0 |
| 22-Sep-2023 | 296.00 | 302.00 | 296.00 | 300.00 | 2,332,400 | 0 |
| 21-Sep-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 2,372,300 | 0 |
| 20-Sep-2023 | 292.00 | 300.00 | 292.00 | 294.00 | 5,551,800 | 0 |
| 19-Sep-2023 | 286.00 | 310.00 | 286.00 | 290.00 | 11,809,200 | 0 |
| 18-Sep-2023 | 280.00 | 288.00 | 280.00 | 286.00 | 3,714,700 | 0 |
| 15-Sep-2023 | 280.00 | 286.00 | 280.00 | 284.00 | 1,977,900 | 0 |
| 14-Sep-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 1,086,200 | 0 |
| 13-Sep-2023 | 280.00 | 290.00 | 280.00 | 280.00 | 8,961,400 | 0 |
| 12-Sep-2023 | 282.00 | 288.00 | 278.00 | 280.00 | 6,945,300 | 0 |
| 11-Sep-2023 | 274.00 | 290.00 | 270.00 | 282.00 | 17,824,900 | 0 |
| 08-Sep-2023 | 276.00 | 280.00 | 274.00 | 274.00 | 8,719,200 | 0 |
| 07-Sep-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 8,431,400 | 0 |
| 06-Sep-2023 | 278.00 | 280.00 | 276.00 | 278.00 | 1,869,100 | 0 |
| 05-Sep-2023 | 278.00 | 280.00 | 274.00 | 278.00 | 9,137,500 | 0 |
| 04-Sep-2023 | 272.00 | 290.00 | 270.00 | 278.00 | 12,323,500 | 0 |
| 01-Sep-2023 | 268.00 | 278.00 | 266.00 | 272.00 | 11,992,600 | 0 |
| 31-Aug-2023 | 270.00 | 278.00 | 266.00 | 268.00 | 10,256,900 | 0 |
| 30-Aug-2023 | 276.00 | 280.00 | 266.00 | 268.00 | 9,521,000 | 0 |
| 29-Aug-2023 | 274.00 | 278.00 | 270.00 | 276.00 | 5,990,200 | 0 |
| 28-Aug-2023 | 282.00 | 286.00 | 272.00 | 274.00 | 10,321,800 | 0 |
| 25-Aug-2023 | 284.00 | 290.00 | 282.00 | 282.00 | 8,438,500 | 0 |
| 24-Aug-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 11,021,500 | 0 |
| 23-Aug-2023 | 286.00 | 292.00 | 284.00 | 288.00 | 11,182,400 | 0 |
| 22-Aug-2023 | 288.00 | 290.00 | 282.00 | 288.00 | 10,771,600 | 0 |
| 21-Aug-2023 | 286.00 | 292.00 | 284.00 | 288.00 | 7,958,000 | 0 |
| 18-Aug-2023 | 284.00 | 290.00 | 280.00 | 288.00 | 8,426,300 | 0 |
| 16-Aug-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 8,681,700 | 0 |
| 15-Aug-2023 | 286.00 | 292.00 | 284.00 | 284.00 | 7,585,500 | 0 |
| 14-Aug-2023 | 282.00 | 290.00 | 280.00 | 288.00 | 8,385,500 | 0 |
| 11-Aug-2023 | 288.00 | 292.00 | 280.00 | 280.00 | 5,747,800 | 0 |
| 10-Aug-2023 | 286.00 | 292.00 | 280.00 | 286.00 | 7,443,700 | 0 |
| 09-Aug-2023 | 294.00 | 296.00 | 282.00 | 286.00 | 10,161,300 | 0 |
| 08-Aug-2023 | 296.00 | 296.00 | 290.00 | 294.00 | 6,128,900 | 0 |
| 07-Aug-2023 | 298.00 | 302.00 | 294.00 | 296.00 | 7,125,900 | 0 |
| 04-Aug-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 7,083,400 | 0 |
| 03-Aug-2023 | 294.00 | 302.00 | 294.00 | 298.00 | 7,650,700 | 0 |
| 02-Aug-2023 | 290.00 | 298.00 | 286.00 | 296.00 | 5,779,100 | 0 |
| 01-Aug-2023 | 300.00 | 302.00 | 288.00 | 288.00 | 5,842,800 | 0 |
| 31-Jul-2023 | 296.00 | 302.00 | 294.00 | 300.00 | 5,733,300 | 0 |
| 28-Jul-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 5,689,900 | 0 |
| 27-Jul-2023 | 302.00 | 302.00 | 296.00 | 296.00 | 4,681,800 | 0 |
| 26-Jul-2023 | 298.00 | 302.00 | 296.00 | 302.00 | 6,751,500 | 0 |
| 25-Jul-2023 | 300.00 | 304.00 | 296.00 | 300.00 | 6,986,900 | 0 |
| 24-Jul-2023 | 296.00 | 300.00 | 296.00 | 300.00 | 4,946,700 | 0 |
| 21-Jul-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 3,586,900 | 0 |
| 20-Jul-2023 | 286.00 | 296.00 | 282.00 | 294.00 | 4,371,800 | 0 |
| 18-Jul-2023 | 294.00 | 298.00 | 288.00 | 288.00 | 5,723,200 | 0 |
| 17-Jul-2023 | 300.00 | 300.00 | 292.00 | 294.00 | 3,835,900 | 0 |
| 14-Jul-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 2,778,400 | 0 |
| 13-Jul-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 4,726,000 | 0 |
| 12-Jul-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 3,819,900 | 0 |
| 11-Jul-2023 | 290.00 | 298.00 | 290.00 | 294.00 | 6,423,900 | 0 |
| 10-Jul-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 3,769,300 | 0 |
| 07-Jul-2023 | 284.00 | 292.00 | 280.00 | 290.00 | 16,289,400 | 0 |
| 06-Jul-2023 | 284.00 | 288.00 | 278.00 | 284.00 | 11,269,900 | 0 |
| 05-Jul-2023 | 286.00 | 288.00 | 282.00 | 282.00 | 4,111,900 | 0 |
| 04-Jul-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 2,670,000 | 0 |
| 03-Jul-2023 | 290.00 | 298.00 | 288.00 | 288.00 | 8,087,400 | 0 |
| 27-Jun-2023 | 290.00 | 298.00 | 286.00 | 290.00 | 6,183,000 | 0 |
| 26-Jun-2023 | 292.00 | 300.00 | 288.00 | 292.00 | 8,208,800 | 0 |
| 23-Jun-2023 | 292.00 | 296.00 | 290.00 | 290.00 | 3,642,700 | 0 |
| 22-Jun-2023 | 292.00 | 298.00 | 280.00 | 292.00 | 11,210,500 | 0 |
| 21-Jun-2023 | 300.00 | 304.00 | 292.00 | 292.00 | 6,913,100 | 0 |
| 20-Jun-2023 | 306.00 | 306.00 | 298.00 | 300.00 | 5,448,000 | 0 |
| 19-Jun-2023 | 296.00 | 310.00 | 296.00 | 304.00 | 10,399,400 | 0 |
| 16-Jun-2023 | 294.00 | 312.00 | 288.00 | 296.00 | 20,735,800 | 0 |
| 15-Jun-2023 | 294.00 | 310.00 | 292.00 | 294.00 | 14,576,400 | 0 |
| 14-Jun-2023 | 296.00 | 296.00 | 294.00 | 294.00 | 3,497,800 | 0 |
| 13-Jun-2023 | 300.00 | 310.00 | 294.00 | 298.00 | 11,454,300 | 0 |
| 12-Jun-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 4,076,400 | 0 |
| 09-Jun-2023 | 300.00 | 300.00 | 296.00 | 300.00 | 4,044,900 | 0 |
| 08-Jun-2023 | 300.00 | 314.00 | 298.00 | 300.00 | 13,135,000 | 0 |
| 07-Jun-2023 | 300.00 | 314.00 | 298.00 | 300.00 | 12,881,800 | 0 |