| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 200.00 | 200.00 | 197.00 | 200.00 | 189,300 | 0 |
| 31-Oct-2023 | 202.00 | 202.00 | 197.00 | 200.00 | 562,700 | 0 |
| 30-Oct-2023 | 200.00 | 202.00 | 194.00 | 202.00 | 340,500 | 0 |
| 27-Oct-2023 | 199.00 | 204.00 | 199.00 | 202.00 | 325,600 | 0 |
| 26-Oct-2023 | 199.00 | 200.00 | 199.00 | 199.00 | 6,701,200 | 0 |
| 25-Oct-2023 | 197.00 | 200.00 | 197.00 | 199.00 | 288,400 | 0 |
| 24-Oct-2023 | 199.00 | 200.00 | 197.00 | 197.00 | 361,300 | 0 |
| 23-Oct-2023 | 202.00 | 204.00 | 198.00 | 199.00 | 630,500 | 0 |
| 20-Oct-2023 | 204.00 | 204.00 | 199.00 | 204.00 | 1,238,300 | 0 |
| 19-Oct-2023 | 206.00 | 206.00 | 200.00 | 206.00 | 954,500 | 0 |
| 18-Oct-2023 | 206.00 | 206.00 | 200.00 | 206.00 | 699,600 | 0 |
| 17-Oct-2023 | 206.00 | 206.00 | 204.00 | 206.00 | 883,700 | 0 |
| 16-Oct-2023 | 206.00 | 210.00 | 204.00 | 206.00 | 769,000 | 0 |
| 13-Oct-2023 | 206.00 | 206.00 | 204.00 | 204.00 | 2,742,300 | 0 |
| 12-Oct-2023 | 206.00 | 208.00 | 204.00 | 206.00 | 2,536,300 | 0 |
| 11-Oct-2023 | 204.00 | 208.00 | 204.00 | 206.00 | 345,800 | 0 |
| 10-Oct-2023 | 208.00 | 208.00 | 199.00 | 204.00 | 1,351,500 | 0 |
| 09-Oct-2023 | 208.00 | 208.00 | 206.00 | 208.00 | 226,300 | 0 |
| 06-Oct-2023 | 210.00 | 210.00 | 206.00 | 210.00 | 3,622,400 | 0 |
| 05-Oct-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 2,690,300 | 0 |
| 04-Oct-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 1,045,900 | 0 |
| 03-Oct-2023 | 210.00 | 210.00 | 208.00 | 208.00 | 488,400 | 0 |
| 02-Oct-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 513,600 | 0 |
| 29-Sep-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 253,000 | 0 |
| 27-Sep-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 816,400 | 0 |
| 26-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 1,365,400 | 0 |
| 25-Sep-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 971,100 | 0 |
| 22-Sep-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 436,200 | 0 |
| 21-Sep-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 403,800 | 0 |
| 20-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 575,500 | 0 |
| 19-Sep-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 210,300 | 0 |
| 18-Sep-2023 | 210.00 | 212.00 | 210.00 | 212.00 | 896,600 | 0 |
| 15-Sep-2023 | 214.00 | 214.00 | 208.00 | 214.00 | 1,772,200 | 0 |
| 14-Sep-2023 | 210.00 | 230.00 | 208.00 | 214.00 | 7,218,900 | 0 |
| 13-Sep-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 4,559,800 | 0 |
| 12-Sep-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 4,184,100 | 0 |
| 11-Sep-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 5,241,200 | 0 |
| 08-Sep-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 1,225,300 | 0 |
| 07-Sep-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 4,455,100 | 0 |
| 06-Sep-2023 | 208.00 | 210.00 | 208.00 | 210.00 | 1,331,700 | 0 |
| 05-Sep-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 5,066,800 | 0 |
| 04-Sep-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 657,000 | 0 |
| 01-Sep-2023 | 210.00 | 210.00 | 206.00 | 210.00 | 4,584,900 | 0 |
| 31-Aug-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 611,700 | 0 |
| 30-Aug-2023 | 210.00 | 210.00 | 206.00 | 210.00 | 676,900 | 0 |
| 29-Aug-2023 | 210.00 | 212.00 | 199.00 | 210.00 | 10,947,600 | 0 |
| 28-Aug-2023 | 212.00 | 214.00 | 204.00 | 214.00 | 4,630,100 | 0 |
| 25-Aug-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 5,352,100 | 0 |
| 24-Aug-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 218,100 | 0 |
| 23-Aug-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 2,576,600 | 0 |
| 22-Aug-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 3,347,200 | 0 |
| 21-Aug-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 689,100 | 0 |
| 18-Aug-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 2,721,000 | 0 |
| 16-Aug-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 2,666,000 | 0 |
| 15-Aug-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 1,123,300 | 0 |
| 14-Aug-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 158,900 | 0 |
| 11-Aug-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 379,700 | 0 |
| 10-Aug-2023 | 210.00 | 210.00 | 208.00 | 208.00 | 226,600 | 0 |
| 09-Aug-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 833,800 | 0 |
| 08-Aug-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 136,000 | 0 |
| 07-Aug-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 222,600 | 0 |
| 04-Aug-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 130,100 | 0 |
| 03-Aug-2023 | 210.00 | 214.00 | 210.00 | 214.00 | 555,100 | 0 |
| 02-Aug-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 549,900 | 0 |
| 01-Aug-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 986,700 | 0 |
| 31-Jul-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 1,039,000 | 0 |
| 28-Jul-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 757,900 | 0 |
| 27-Jul-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 592,800 | 0 |
| 26-Jul-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 202,100 | 0 |
| 25-Jul-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 1,024,900 | 0 |
| 24-Jul-2023 | 214.00 | 216.00 | 210.00 | 214.00 | 1,219,100 | 0 |
| 21-Jul-2023 | 214.00 | 214.00 | 208.00 | 214.00 | 623,700 | 0 |
| 20-Jul-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 442,100 | 0 |
| 18-Jul-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 152,900 | 0 |
| 17-Jul-2023 | 214.00 | 216.00 | 212.00 | 212.00 | 520,400 | 0 |
| 14-Jul-2023 | 214.00 | 218.00 | 212.00 | 216.00 | 439,100 | 0 |
| 13-Jul-2023 | 214.00 | 216.00 | 210.00 | 216.00 | 350,200 | 0 |
| 12-Jul-2023 | 210.00 | 216.00 | 208.00 | 216.00 | 3,907,200 | 0 |
| 11-Jul-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 3,950,900 | 0 |
| 10-Jul-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 363,100 | 0 |
| 07-Jul-2023 | 216.00 | 220.00 | 212.00 | 214.00 | 3,519,700 | 0 |
| 06-Jul-2023 | 216.00 | 218.00 | 214.00 | 216.00 | 2,751,000 | 0 |
| 05-Jul-2023 | 216.00 | 220.00 | 214.00 | 220.00 | 544,300 | 0 |
| 04-Jul-2023 | 214.00 | 218.00 | 212.00 | 218.00 | 1,261,600 | 0 |
| 03-Jul-2023 | 218.00 | 218.00 | 210.00 | 214.00 | 1,656,600 | 0 |
| 27-Jun-2023 | 216.00 | 220.00 | 206.00 | 218.00 | 9,995,500 | 0 |
| 26-Jun-2023 | 208.00 | 218.00 | 206.00 | 216.00 | 12,230,400 | 0 |
| 23-Jun-2023 | 214.00 | 214.00 | 206.00 | 206.00 | 2,849,700 | 0 |
| 22-Jun-2023 | 206.00 | 220.00 | 204.00 | 214.00 | 13,218,300 | 0 |
| 21-Jun-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 326,800 | 0 |
| 20-Jun-2023 | 214.00 | 214.00 | 206.00 | 206.00 | 1,594,800 | 0 |
| 19-Jun-2023 | 208.00 | 214.00 | 204.00 | 214.00 | 3,424,400 | 0 |
| 16-Jun-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 213,800 | 0 |
| 15-Jun-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 1,171,200 | 0 |
| 14-Jun-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 1,065,600 | 0 |
| 13-Jun-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 865,700 | 0 |
| 12-Jun-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 867,800 | 0 |
| 09-Jun-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 591,300 | 0 |
| 08-Jun-2023 | 204.00 | 212.00 | 202.00 | 212.00 | 2,826,600 | 0 |
| 07-Jun-2023 | 202.00 | 206.00 | 202.00 | 202.00 | 148,600 | 0 |