| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 242.00 | 246.00 | 240.00 | 244.00 | 1,021,600 | 0 |
| 01-Nov-2023 | 248.00 | 250.00 | 234.00 | 242.00 | 2,012,300 | 0 |
| 31-Oct-2023 | 250.00 | 250.00 | 244.00 | 248.00 | 550,000 | 0 |
| 30-Oct-2023 | 252.00 | 252.00 | 246.00 | 250.00 | 770,100 | 0 |
| 27-Oct-2023 | 248.00 | 252.00 | 246.00 | 252.00 | 357,200 | 0 |
| 26-Oct-2023 | 250.00 | 252.00 | 246.00 | 248.00 | 547,100 | 0 |
| 25-Oct-2023 | 250.00 | 268.00 | 248.00 | 250.00 | 2,578,700 | 0 |
| 24-Oct-2023 | 246.00 | 252.00 | 244.00 | 250.00 | 217,900 | 0 |
| 23-Oct-2023 | 254.00 | 254.00 | 244.00 | 246.00 | 558,700 | 0 |
| 20-Oct-2023 | 250.00 | 256.00 | 248.00 | 252.00 | 403,800 | 0 |
| 19-Oct-2023 | 254.00 | 256.00 | 250.00 | 252.00 | 1,695,400 | 0 |
| 18-Oct-2023 | 258.00 | 260.00 | 254.00 | 254.00 | 667,300 | 0 |
| 17-Oct-2023 | 256.00 | 260.00 | 252.00 | 258.00 | 2,375,500 | 0 |
| 16-Oct-2023 | 258.00 | 262.00 | 254.00 | 256.00 | 473,900 | 0 |
| 13-Oct-2023 | 258.00 | 260.00 | 256.00 | 260.00 | 422,700 | 0 |
| 12-Oct-2023 | 258.00 | 260.00 | 258.00 | 260.00 | 358,800 | 0 |
| 11-Oct-2023 | 260.00 | 260.00 | 254.00 | 260.00 | 381,200 | 0 |
| 10-Oct-2023 | 258.00 | 260.00 | 256.00 | 260.00 | 287,400 | 0 |
| 09-Oct-2023 | 256.00 | 260.00 | 254.00 | 260.00 | 582,900 | 0 |
| 06-Oct-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 817,100 | 0 |
| 05-Oct-2023 | 258.00 | 258.00 | 254.00 | 256.00 | 751,700 | 0 |
| 04-Oct-2023 | 260.00 | 264.00 | 258.00 | 258.00 | 744,800 | 0 |
| 03-Oct-2023 | 262.00 | 266.00 | 260.00 | 262.00 | 1,617,100 | 0 |
| 02-Oct-2023 | 266.00 | 266.00 | 262.00 | 264.00 | 455,200 | 0 |
| 29-Sep-2023 | 268.00 | 268.00 | 264.00 | 266.00 | 400,500 | 0 |
| 27-Sep-2023 | 268.00 | 270.00 | 262.00 | 264.00 | 902,300 | 0 |
| 26-Sep-2023 | 268.00 | 270.00 | 266.00 | 268.00 | 997,500 | 0 |
| 25-Sep-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 905,500 | 0 |
| 22-Sep-2023 | 266.00 | 270.00 | 264.00 | 266.00 | 620,100 | 0 |
| 21-Sep-2023 | 272.00 | 272.00 | 264.00 | 266.00 | 1,824,700 | 0 |
| 20-Sep-2023 | 272.00 | 274.00 | 268.00 | 272.00 | 806,000 | 0 |
| 19-Sep-2023 | 264.00 | 276.00 | 262.00 | 270.00 | 3,375,600 | 0 |
| 18-Sep-2023 | 260.00 | 266.00 | 260.00 | 264.00 | 739,900 | 0 |
| 15-Sep-2023 | 260.00 | 266.00 | 258.00 | 264.00 | 3,251,800 | 0 |
| 14-Sep-2023 | 260.00 | 260.00 | 256.00 | 260.00 | 2,530,600 | 0 |
| 13-Sep-2023 | 266.00 | 266.00 | 258.00 | 260.00 | 3,004,000 | 0 |
| 12-Sep-2023 | 268.00 | 268.00 | 264.00 | 264.00 | 3,565,200 | 0 |
| 11-Sep-2023 | 284.00 | 284.00 | 242.00 | 268.00 | 19,597,800 | 0 |
| 08-Sep-2023 | 292.00 | 294.00 | 284.00 | 284.00 | 3,964,500 | 0 |
| 07-Sep-2023 | 294.00 | 296.00 | 288.00 | 292.00 | 1,853,700 | 0 |
| 06-Sep-2023 | 292.00 | 298.00 | 288.00 | 294.00 | 7,229,900 | 0 |
| 05-Sep-2023 | 288.00 | 294.00 | 284.00 | 292.00 | 4,721,300 | 0 |
| 04-Sep-2023 | 290.00 | 292.00 | 284.00 | 288.00 | 2,526,700 | 0 |
| 01-Sep-2023 | 284.00 | 290.00 | 280.00 | 290.00 | 4,322,000 | 0 |
| 31-Aug-2023 | 290.00 | 290.00 | 282.00 | 284.00 | 3,867,000 | 0 |
| 30-Aug-2023 | 290.00 | 298.00 | 290.00 | 290.00 | 12,105,300 | 0 |
| 29-Aug-2023 | 280.00 | 294.00 | 280.00 | 290.00 | 13,491,100 | 0 |
| 28-Aug-2023 | 282.00 | 284.00 | 278.00 | 280.00 | 1,866,500 | 0 |
| 25-Aug-2023 | 284.00 | 286.00 | 280.00 | 280.00 | 1,773,000 | 0 |
| 24-Aug-2023 | 280.00 | 288.00 | 276.00 | 284.00 | 7,047,800 | 0 |
| 23-Aug-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 834,900 | 0 |
| 22-Aug-2023 | 276.00 | 280.00 | 276.00 | 278.00 | 793,700 | 0 |
| 21-Aug-2023 | 278.00 | 284.00 | 276.00 | 278.00 | 1,851,000 | 0 |
| 18-Aug-2023 | 280.00 | 280.00 | 274.00 | 278.00 | 1,165,500 | 0 |
| 16-Aug-2023 | 280.00 | 284.00 | 276.00 | 280.00 | 1,296,200 | 0 |
| 15-Aug-2023 | 282.00 | 286.00 | 280.00 | 280.00 | 1,299,600 | 0 |
| 14-Aug-2023 | 282.00 | 286.00 | 280.00 | 282.00 | 1,463,800 | 0 |
| 11-Aug-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 1,592,800 | 0 |
| 10-Aug-2023 | 280.00 | 288.00 | 278.00 | 284.00 | 3,227,500 | 0 |
| 09-Aug-2023 | 282.00 | 282.00 | 276.00 | 280.00 | 3,139,300 | 0 |
| 08-Aug-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 1,354,900 | 0 |
| 07-Aug-2023 | 278.00 | 278.00 | 274.00 | 276.00 | 1,330,200 | 0 |
| 04-Aug-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 1,379,100 | 0 |
| 03-Aug-2023 | 268.00 | 280.00 | 268.00 | 278.00 | 4,133,000 | 0 |
| 02-Aug-2023 | 274.00 | 276.00 | 268.00 | 268.00 | 2,784,600 | 0 |
| 01-Aug-2023 | 284.00 | 292.00 | 264.00 | 274.00 | 12,358,900 | 0 |
| 31-Jul-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 2,179,300 | 0 |
| 28-Jul-2023 | 294.00 | 296.00 | 284.00 | 288.00 | 9,376,900 | 0 |
| 27-Jul-2023 | 294.00 | 298.00 | 290.00 | 294.00 | 3,525,400 | 0 |
| 26-Jul-2023 | 294.00 | 300.00 | 294.00 | 294.00 | 2,626,000 | 0 |
| 25-Jul-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 4,867,900 | 0 |
| 24-Jul-2023 | 294.00 | 298.00 | 292.00 | 296.00 | 4,164,200 | 0 |
| 21-Jul-2023 | 292.00 | 296.00 | 290.00 | 294.00 | 2,674,600 | 0 |
| 20-Jul-2023 | 286.00 | 292.00 | 284.00 | 290.00 | 3,339,100 | 0 |
| 18-Jul-2023 | 294.00 | 298.00 | 284.00 | 286.00 | 10,576,200 | 0 |
| 17-Jul-2023 | 304.00 | 304.00 | 290.00 | 294.00 | 6,593,700 | 0 |
| 14-Jul-2023 | 282.00 | 306.00 | 282.00 | 302.00 | 24,191,600 | 0 |
| 13-Jul-2023 | 286.00 | 290.00 | 282.00 | 282.00 | 5,119,100 | 0 |
| 12-Jul-2023 | 300.00 | 300.00 | 286.00 | 288.00 | 9,441,900 | 0 |
| 11-Jul-2023 | 304.00 | 306.00 | 294.00 | 296.00 | 6,301,700 | 0 |
| 10-Jul-2023 | 284.00 | 312.00 | 284.00 | 304.00 | 22,486,900 | 0 |
| 07-Jul-2023 | 270.00 | 288.00 | 270.00 | 284.00 | 12,897,000 | 0 |
| 06-Jul-2023 | 264.00 | 272.00 | 264.00 | 270.00 | 6,724,900 | 0 |
| 05-Jul-2023 | 256.00 | 266.00 | 256.00 | 264.00 | 3,929,900 | 0 |
| 04-Jul-2023 | 258.00 | 264.00 | 252.00 | 256.00 | 6,647,700 | 0 |
| 03-Jul-2023 | 256.00 | 260.00 | 250.00 | 260.00 | 8,267,400 | 0 |
| 27-Jun-2023 | 258.00 | 258.00 | 246.00 | 256.00 | 5,008,600 | 0 |
| 26-Jun-2023 | 252.00 | 260.00 | 250.00 | 256.00 | 4,707,500 | 0 |
| 23-Jun-2023 | 248.00 | 258.00 | 244.00 | 252.00 | 5,311,000 | 0 |
| 22-Jun-2023 | 248.00 | 258.00 | 248.00 | 248.00 | 7,074,100 | 0 |
| 21-Jun-2023 | 234.00 | 262.00 | 234.00 | 248.00 | 17,704,100 | 0 |
| 20-Jun-2023 | 238.00 | 238.00 | 232.00 | 234.00 | 1,806,900 | 0 |
| 19-Jun-2023 | 236.00 | 238.00 | 232.00 | 238.00 | 1,213,100 | 0 |
| 16-Jun-2023 | 238.00 | 242.00 | 236.00 | 236.00 | 599,200 | 0 |
| 15-Jun-2023 | 240.00 | 242.00 | 236.00 | 240.00 | 1,065,800 | 0 |
| 14-Jun-2023 | 238.00 | 240.00 | 236.00 | 238.00 | 933,800 | 0 |
| 13-Jun-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 1,257,200 | 0 |
| 12-Jun-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 3,350,500 | 0 |
| 09-Jun-2023 | 238.00 | 240.00 | 230.00 | 238.00 | 1,307,400 | 0 |
| 08-Jun-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 1,013,800 | 0 |