| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 270.00 | 270.00 | 260.00 | 260.00 | 766,500 | 0 |
| 31-Oct-2023 | 272.00 | 276.00 | 268.00 | 270.00 | 869,500 | 0 |
| 30-Oct-2023 | 276.00 | 282.00 | 268.00 | 272.00 | 767,700 | 0 |
| 27-Oct-2023 | 276.00 | 278.00 | 270.00 | 276.00 | 298,400 | 0 |
| 26-Oct-2023 | 268.00 | 282.00 | 268.00 | 276.00 | 1,289,200 | 0 |
| 25-Oct-2023 | 268.00 | 272.00 | 264.00 | 270.00 | 764,400 | 0 |
| 24-Oct-2023 | 270.00 | 274.00 | 262.00 | 268.00 | 1,356,600 | 0 |
| 23-Oct-2023 | 264.00 | 270.00 | 260.00 | 266.00 | 1,204,300 | 0 |
| 20-Oct-2023 | 272.00 | 272.00 | 260.00 | 264.00 | 683,300 | 0 |
| 19-Oct-2023 | 268.00 | 272.00 | 262.00 | 266.00 | 3,550,800 | 0 |
| 18-Oct-2023 | 260.00 | 276.00 | 260.00 | 270.00 | 272,400 | 0 |
| 17-Oct-2023 | 248.00 | 272.00 | 248.00 | 272.00 | 1,265,500 | 0 |
| 16-Oct-2023 | 264.00 | 274.00 | 262.00 | 264.00 | 1,347,500 | 0 |
| 13-Oct-2023 | 270.00 | 270.00 | 256.00 | 264.00 | 550,800 | 0 |
| 12-Oct-2023 | 274.00 | 274.00 | 262.00 | 268.00 | 258,900 | 0 |
| 11-Oct-2023 | 256.00 | 276.00 | 256.00 | 270.00 | 237,500 | 0 |
| 10-Oct-2023 | 254.00 | 282.00 | 254.00 | 266.00 | 2,430,400 | 0 |
| 09-Oct-2023 | 240.00 | 270.00 | 240.00 | 270.00 | 783,600 | 0 |
| 06-Oct-2023 | 236.00 | 252.00 | 197.00 | 250.00 | 1,734,500 | 0 |
| 05-Oct-2023 | 248.00 | 262.00 | 248.00 | 250.00 | 2,079,700 | 0 |
| 04-Oct-2023 | 256.00 | 272.00 | 256.00 | 260.00 | 1,007,500 | 0 |
| 03-Oct-2023 | 264.00 | 276.00 | 264.00 | 268.00 | 602,200 | 0 |
| 02-Oct-2023 | 268.00 | 282.00 | 266.00 | 276.00 | 1,703,400 | 0 |
| 29-Sep-2023 | 270.00 | 274.00 | 262.00 | 270.00 | 451,800 | 0 |
| 27-Sep-2023 | 264.00 | 270.00 | 262.00 | 266.00 | 345,700 | 0 |
| 26-Sep-2023 | 268.00 | 274.00 | 254.00 | 264.00 | 1,084,600 | 0 |
| 25-Sep-2023 | 272.00 | 274.00 | 268.00 | 268.00 | 634,700 | 0 |
| 22-Sep-2023 | 256.00 | 274.00 | 256.00 | 270.00 | 1,960,900 | 0 |
| 21-Sep-2023 | 258.00 | 274.00 | 258.00 | 266.00 | 1,375,100 | 0 |
| 20-Sep-2023 | 276.00 | 278.00 | 270.00 | 274.00 | 1,140,600 | 0 |
| 19-Sep-2023 | 272.00 | 280.00 | 266.00 | 272.00 | 3,340,400 | 0 |
| 18-Sep-2023 | 286.00 | 286.00 | 270.00 | 272.00 | 4,423,700 | 0 |
| 15-Sep-2023 | 286.00 | 296.00 | 284.00 | 286.00 | 1,808,600 | 0 |
| 14-Sep-2023 | 288.00 | 290.00 | 280.00 | 282.00 | 997,500 | 0 |
| 13-Sep-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 1,265,400 | 0 |
| 12-Sep-2023 | 290.00 | 294.00 | 282.00 | 286.00 | 1,302,900 | 0 |
| 11-Sep-2023 | 290.00 | 294.00 | 282.00 | 288.00 | 1,525,500 | 0 |
| 08-Sep-2023 | 292.00 | 298.00 | 290.00 | 292.00 | 1,059,400 | 0 |
| 07-Sep-2023 | 300.00 | 300.00 | 288.00 | 292.00 | 1,972,500 | 0 |
| 06-Sep-2023 | 278.00 | 298.00 | 278.00 | 294.00 | 2,017,100 | 0 |
| 05-Sep-2023 | 276.00 | 298.00 | 276.00 | 290.00 | 1,215,900 | 0 |
| 04-Sep-2023 | 278.00 | 302.00 | 278.00 | 292.00 | 2,628,900 | 0 |
| 01-Sep-2023 | 304.00 | 312.00 | 290.00 | 294.00 | 5,362,700 | 0 |
| 31-Aug-2023 | 276.00 | 318.00 | 276.00 | 302.00 | 20,213,700 | 0 |
| 30-Aug-2023 | 246.00 | 288.00 | 246.00 | 276.00 | 11,327,200 | 0 |
| 29-Aug-2023 | 270.00 | 270.00 | 260.00 | 262.00 | 1,480,000 | 0 |
| 28-Aug-2023 | 272.00 | 282.00 | 264.00 | 268.00 | 2,258,400 | 0 |
| 25-Aug-2023 | 288.00 | 288.00 | 270.00 | 272.00 | 2,531,600 | 0 |
| 24-Aug-2023 | 274.00 | 286.00 | 266.00 | 284.00 | 3,008,500 | 0 |
| 23-Aug-2023 | 268.00 | 288.00 | 268.00 | 272.00 | 5,243,700 | 0 |
| 22-Aug-2023 | 272.00 | 272.00 | 264.00 | 268.00 | 960,400 | 0 |
| 21-Aug-2023 | 266.00 | 280.00 | 266.00 | 270.00 | 2,188,200 | 0 |
| 18-Aug-2023 | 272.00 | 272.00 | 258.00 | 264.00 | 987,200 | 0 |
| 16-Aug-2023 | 270.00 | 274.00 | 264.00 | 266.00 | 1,052,900 | 0 |
| 15-Aug-2023 | 272.00 | 278.00 | 268.00 | 268.00 | 2,130,300 | 0 |
| 14-Aug-2023 | 280.00 | 288.00 | 270.00 | 270.00 | 3,018,000 | 0 |
| 11-Aug-2023 | 264.00 | 278.00 | 254.00 | 274.00 | 2,053,500 | 0 |
| 10-Aug-2023 | 280.00 | 280.00 | 254.00 | 264.00 | 3,527,200 | 0 |
| 09-Aug-2023 | 276.00 | 282.00 | 260.00 | 280.00 | 4,476,800 | 0 |
| 08-Aug-2023 | 248.00 | 278.00 | 244.00 | 276.00 | 12,234,400 | 0 |
| 07-Aug-2023 | 240.00 | 246.00 | 230.00 | 242.00 | 3,071,100 | 0 |
| 04-Aug-2023 | 222.00 | 246.00 | 222.00 | 240.00 | 2,040,800 | 0 |
| 03-Aug-2023 | 216.00 | 224.00 | 216.00 | 218.00 | 1,112,300 | 0 |
| 02-Aug-2023 | 226.00 | 230.00 | 210.00 | 216.00 | 2,388,900 | 0 |
| 01-Aug-2023 | 248.00 | 248.00 | 226.00 | 226.00 | 1,872,800 | 0 |
| 31-Jul-2023 | 230.00 | 244.00 | 216.00 | 240.00 | 2,385,400 | 0 |
| 28-Jul-2023 | 234.00 | 238.00 | 226.00 | 230.00 | 1,001,300 | 0 |
| 27-Jul-2023 | 234.00 | 238.00 | 228.00 | 234.00 | 1,206,100 | 0 |
| 26-Jul-2023 | 234.00 | 242.00 | 230.00 | 234.00 | 2,451,000 | 0 |
| 25-Jul-2023 | 234.00 | 244.00 | 234.00 | 236.00 | 1,132,300 | 0 |
| 24-Jul-2023 | 248.00 | 254.00 | 236.00 | 236.00 | 2,499,600 | 0 |
| 21-Jul-2023 | 242.00 | 250.00 | 238.00 | 246.00 | 3,195,300 | 0 |
| 20-Jul-2023 | 236.00 | 250.00 | 234.00 | 244.00 | 1,716,200 | 0 |
| 18-Jul-2023 | 244.00 | 244.00 | 228.00 | 236.00 | 1,471,000 | 0 |
| 17-Jul-2023 | 230.00 | 250.00 | 230.00 | 242.00 | 6,757,200 | 0 |
| 14-Jul-2023 | 218.00 | 230.00 | 218.00 | 226.00 | 1,016,000 | 0 |
| 13-Jul-2023 | 226.00 | 226.00 | 216.00 | 220.00 | 754,000 | 0 |
| 12-Jul-2023 | 226.00 | 234.00 | 216.00 | 226.00 | 1,714,300 | 0 |
| 11-Jul-2023 | 232.00 | 254.00 | 220.00 | 226.00 | 5,830,800 | 0 |
| 10-Jul-2023 | 206.00 | 246.00 | 206.00 | 230.00 | 6,486,400 | 0 |
| 07-Jul-2023 | 224.00 | 224.00 | 206.00 | 206.00 | 1,813,500 | 0 |
| 06-Jul-2023 | 208.00 | 238.00 | 206.00 | 222.00 | 14,305,200 | 0 |
| 05-Jul-2023 | 186.00 | 208.00 | 183.00 | 206.00 | 4,633,000 | 0 |
| 04-Jul-2023 | 185.00 | 188.00 | 182.00 | 187.00 | 903,700 | 0 |
| 03-Jul-2023 | 179.00 | 188.00 | 179.00 | 184.00 | 1,894,100 | 0 |
| 27-Jun-2023 | 180.00 | 182.00 | 178.00 | 180.00 | 471,600 | 0 |
| 26-Jun-2023 | 181.00 | 183.00 | 179.00 | 181.00 | 656,400 | 0 |
| 23-Jun-2023 | 181.00 | 184.00 | 181.00 | 181.00 | 721,300 | 0 |
| 22-Jun-2023 | 182.00 | 182.00 | 179.00 | 181.00 | 866,300 | 0 |
| 21-Jun-2023 | 180.00 | 187.00 | 179.00 | 181.00 | 6,396,600 | 0 |
| 20-Jun-2023 | 182.00 | 182.00 | 179.00 | 179.00 | 374,800 | 0 |
| 19-Jun-2023 | 181.00 | 183.00 | 179.00 | 181.00 | 971,200 | 0 |
| 16-Jun-2023 | 178.00 | 183.00 | 177.00 | 181.00 | 707,600 | 0 |
| 15-Jun-2023 | 180.00 | 182.00 | 178.00 | 178.00 | 563,100 | 0 |
| 14-Jun-2023 | 178.00 | 183.00 | 177.00 | 180.00 | 572,300 | 0 |
| 13-Jun-2023 | 180.00 | 180.00 | 177.00 | 178.00 | 477,100 | 0 |
| 12-Jun-2023 | 182.00 | 185.00 | 178.00 | 179.00 | 1,000,400 | 0 |
| 09-Jun-2023 | 178.00 | 185.00 | 174.00 | 180.00 | 1,777,800 | 0 |
| 08-Jun-2023 | 174.00 | 179.00 | 167.00 | 177.00 | 843,800 | 0 |
| 07-Jun-2023 | 174.00 | 180.00 | 172.00 | 173.00 | 679,400 | 0 |