| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 262.00 | 264.00 | 262.00 | 264.00 | 3,868,900 | 0 |
| 31-Oct-2023 | 262.00 | 264.00 | 260.00 | 262.00 | 533,400 | 0 |
| 30-Oct-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 603,800 | 0 |
| 27-Oct-2023 | 258.00 | 264.00 | 258.00 | 260.00 | 4,965,800 | 0 |
| 26-Oct-2023 | 260.00 | 262.00 | 258.00 | 258.00 | 5,023,900 | 0 |
| 25-Oct-2023 | 262.00 | 264.00 | 260.00 | 260.00 | 1,052,600 | 0 |
| 24-Oct-2023 | 266.00 | 266.00 | 260.00 | 260.00 | 315,500 | 0 |
| 23-Oct-2023 | 268.00 | 272.00 | 260.00 | 262.00 | 7,609,400 | 0 |
| 20-Oct-2023 | 264.00 | 270.00 | 264.00 | 266.00 | 14,027,800 | 0 |
| 19-Oct-2023 | 256.00 | 262.00 | 254.00 | 262.00 | 22,391,600 | 0 |
| 18-Oct-2023 | 260.00 | 260.00 | 256.00 | 258.00 | 15,062,600 | 0 |
| 17-Oct-2023 | 260.00 | 262.00 | 256.00 | 260.00 | 21,982,100 | 0 |
| 16-Oct-2023 | 270.00 | 272.00 | 258.00 | 260.00 | 23,733,800 | 0 |
| 13-Oct-2023 | 270.00 | 276.00 | 266.00 | 268.00 | 16,480,200 | 0 |
| 12-Oct-2023 | 266.00 | 272.00 | 264.00 | 270.00 | 25,295,400 | 0 |
| 11-Oct-2023 | 270.00 | 274.00 | 264.00 | 266.00 | 24,546,700 | 0 |
| 10-Oct-2023 | 268.00 | 274.00 | 264.00 | 266.00 | 34,548,600 | 0 |
| 09-Oct-2023 | 254.00 | 270.00 | 254.00 | 268.00 | 45,435,600 | 0 |
| 06-Oct-2023 | 258.00 | 258.00 | 254.00 | 254.00 | 203,400 | 0 |
| 05-Oct-2023 | 256.00 | 258.00 | 256.00 | 258.00 | 182,100 | 0 |
| 04-Oct-2023 | 268.00 | 268.00 | 256.00 | 256.00 | 1,130,300 | 0 |
| 03-Oct-2023 | 270.00 | 272.00 | 266.00 | 266.00 | 6,034,800 | 0 |
| 02-Oct-2023 | 274.00 | 276.00 | 270.00 | 270.00 | 562,300 | 0 |
| 29-Sep-2023 | 276.00 | 276.00 | 274.00 | 274.00 | 249,300 | 0 |
| 27-Sep-2023 | 278.00 | 280.00 | 276.00 | 276.00 | 190,800 | 0 |
| 26-Sep-2023 | 278.00 | 282.00 | 276.00 | 278.00 | 936,900 | 0 |
| 25-Sep-2023 | 278.00 | 282.00 | 276.00 | 278.00 | 886,400 | 0 |
| 22-Sep-2023 | 274.00 | 284.00 | 272.00 | 278.00 | 13,055,300 | 0 |
| 21-Sep-2023 | 270.00 | 274.00 | 266.00 | 274.00 | 2,554,100 | 0 |
| 20-Sep-2023 | 272.00 | 272.00 | 268.00 | 270.00 | 569,800 | 0 |
| 19-Sep-2023 | 266.00 | 274.00 | 266.00 | 272.00 | 1,067,500 | 0 |
| 18-Sep-2023 | 270.00 | 270.00 | 266.00 | 266.00 | 1,224,200 | 0 |
| 15-Sep-2023 | 278.00 | 284.00 | 260.00 | 270.00 | 9,906,700 | 0 |
| 14-Sep-2023 | 298.00 | 298.00 | 278.00 | 278.00 | 7,429,700 | 0 |
| 13-Sep-2023 | 298.00 | 304.00 | 296.00 | 298.00 | 5,180,600 | 0 |
| 12-Sep-2023 | 302.00 | 308.00 | 298.00 | 298.00 | 6,424,500 | 0 |
| 11-Sep-2023 | 300.00 | 302.00 | 296.00 | 302.00 | 3,359,100 | 0 |
| 08-Sep-2023 | 298.00 | 304.00 | 296.00 | 300.00 | 6,634,100 | 0 |
| 07-Sep-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 2,195,900 | 0 |
| 06-Sep-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 1,231,400 | 0 |
| 05-Sep-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 737,100 | 0 |
| 04-Sep-2023 | 298.00 | 300.00 | 298.00 | 300.00 | 3,535,000 | 0 |
| 01-Sep-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 3,917,400 | 0 |
| 31-Aug-2023 | 300.00 | 300.00 | 298.00 | 298.00 | 2,602,400 | 0 |
| 30-Aug-2023 | 300.00 | 306.00 | 298.00 | 300.00 | 5,272,100 | 0 |
| 29-Aug-2023 | 302.00 | 306.00 | 298.00 | 300.00 | 4,933,600 | 0 |
| 28-Aug-2023 | 298.00 | 304.00 | 296.00 | 302.00 | 5,041,500 | 0 |
| 25-Aug-2023 | 300.00 | 306.00 | 296.00 | 298.00 | 5,123,400 | 0 |
| 24-Aug-2023 | 304.00 | 310.00 | 298.00 | 300.00 | 3,926,500 | 0 |
| 23-Aug-2023 | 304.00 | 312.00 | 300.00 | 304.00 | 6,383,500 | 0 |
| 22-Aug-2023 | 298.00 | 304.00 | 298.00 | 302.00 | 2,258,100 | 0 |
| 21-Aug-2023 | 296.00 | 304.00 | 294.00 | 298.00 | 8,159,600 | 0 |
| 18-Aug-2023 | 298.00 | 308.00 | 296.00 | 296.00 | 13,127,500 | 0 |
| 16-Aug-2023 | 304.00 | 312.00 | 298.00 | 298.00 | 11,134,900 | 0 |
| 15-Aug-2023 | 308.00 | 312.00 | 302.00 | 302.00 | 5,487,100 | 0 |
| 14-Aug-2023 | 308.00 | 312.00 | 302.00 | 308.00 | 3,017,100 | 0 |
| 11-Aug-2023 | 314.00 | 318.00 | 302.00 | 308.00 | 12,081,800 | 0 |
| 10-Aug-2023 | 310.00 | 316.00 | 308.00 | 312.00 | 10,761,300 | 0 |
| 09-Aug-2023 | 302.00 | 314.00 | 300.00 | 308.00 | 11,809,100 | 0 |
| 08-Aug-2023 | 300.00 | 304.00 | 296.00 | 302.00 | 2,857,600 | 0 |
| 07-Aug-2023 | 294.00 | 302.00 | 292.00 | 300.00 | 4,543,900 | 0 |
| 04-Aug-2023 | 294.00 | 304.00 | 294.00 | 294.00 | 7,028,900 | 0 |
| 03-Aug-2023 | 300.00 | 300.00 | 292.00 | 294.00 | 1,727,400 | 0 |
| 02-Aug-2023 | 304.00 | 310.00 | 298.00 | 300.00 | 9,500,500 | 0 |
| 01-Aug-2023 | 308.00 | 312.00 | 302.00 | 302.00 | 5,143,700 | 0 |
| 31-Jul-2023 | 298.00 | 312.00 | 298.00 | 308.00 | 6,070,300 | 0 |
| 28-Jul-2023 | 312.00 | 318.00 | 298.00 | 300.00 | 10,823,600 | 0 |
| 27-Jul-2023 | 318.00 | 324.00 | 310.00 | 312.00 | 21,093,100 | 0 |
| 26-Jul-2023 | 300.00 | 324.00 | 292.00 | 318.00 | 53,437,300 | 0 |
| 25-Jul-2023 | 282.00 | 308.00 | 280.00 | 300.00 | 41,045,600 | 0 |
| 24-Jul-2023 | 280.00 | 288.00 | 280.00 | 282.00 | 7,561,100 | 0 |
| 21-Jul-2023 | 278.00 | 282.00 | 278.00 | 280.00 | 4,513,900 | 0 |
| 20-Jul-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 9,417,800 | 0 |
| 18-Jul-2023 | 280.00 | 284.00 | 276.00 | 280.00 | 6,731,300 | 0 |
| 17-Jul-2023 | 278.00 | 288.00 | 278.00 | 280.00 | 11,671,000 | 0 |
| 14-Jul-2023 | 278.00 | 284.00 | 276.00 | 278.00 | 10,911,400 | 0 |
| 13-Jul-2023 | 278.00 | 282.00 | 268.00 | 280.00 | 5,858,000 | 0 |
| 12-Jul-2023 | 280.00 | 286.00 | 274.00 | 278.00 | 8,083,700 | 0 |
| 11-Jul-2023 | 282.00 | 292.00 | 280.00 | 280.00 | 12,875,500 | 0 |
| 10-Jul-2023 | 288.00 | 296.00 | 276.00 | 282.00 | 13,024,400 | 0 |
| 07-Jul-2023 | 278.00 | 290.00 | 276.00 | 286.00 | 5,161,000 | 0 |
| 06-Jul-2023 | 286.00 | 286.00 | 274.00 | 278.00 | 3,813,900 | 0 |
| 05-Jul-2023 | 284.00 | 296.00 | 282.00 | 286.00 | 7,329,200 | 0 |
| 04-Jul-2023 | 276.00 | 286.00 | 270.00 | 284.00 | 20,015,200 | 0 |
| 03-Jul-2023 | 268.00 | 278.00 | 266.00 | 276.00 | 6,626,600 | 0 |
| 27-Jun-2023 | 274.00 | 276.00 | 264.00 | 264.00 | 7,795,800 | 0 |
| 26-Jun-2023 | 280.00 | 280.00 | 272.00 | 274.00 | 5,690,900 | 0 |
| 23-Jun-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 6,207,200 | 0 |
| 22-Jun-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 4,216,100 | 0 |
| 21-Jun-2023 | 282.00 | 284.00 | 276.00 | 280.00 | 9,241,400 | 0 |
| 20-Jun-2023 | 282.00 | 284.00 | 276.00 | 282.00 | 3,678,700 | 0 |
| 19-Jun-2023 | 276.00 | 290.00 | 272.00 | 280.00 | 10,945,000 | 0 |
| 16-Jun-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 1,338,400 | 0 |
| 15-Jun-2023 | 278.00 | 280.00 | 274.00 | 280.00 | 5,850,300 | 0 |
| 14-Jun-2023 | 276.00 | 286.00 | 270.00 | 278.00 | 6,816,300 | 0 |
| 13-Jun-2023 | 268.00 | 290.00 | 268.00 | 276.00 | 13,931,700 | 0 |
| 12-Jun-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 3,088,500 | 0 |
| 09-Jun-2023 | 262.00 | 268.00 | 260.00 | 266.00 | 5,553,100 | 0 |
| 08-Jun-2023 | 268.00 | 276.00 | 256.00 | 262.00 | 10,975,400 | 0 |
| 07-Jun-2023 | 264.00 | 268.00 | 262.00 | 266.00 | 1,562,900 | 0 |