| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 226.00 | 228.00 | 218.00 | 222.00 | 9,441,800 | 0 |
| 31-Oct-2023 | 236.00 | 238.00 | 216.00 | 224.00 | 18,440,800 | 0 |
| 30-Oct-2023 | 242.00 | 250.00 | 232.00 | 234.00 | 9,133,400 | 0 |
| 27-Oct-2023 | 246.00 | 246.00 | 240.00 | 244.00 | 9,688,000 | 0 |
| 26-Oct-2023 | 258.00 | 260.00 | 246.00 | 246.00 | 8,596,000 | 0 |
| 25-Oct-2023 | 258.00 | 264.00 | 254.00 | 258.00 | 6,154,000 | 0 |
| 24-Oct-2023 | 248.00 | 266.00 | 248.00 | 260.00 | 15,353,600 | 0 |
| 23-Oct-2023 | 250.00 | 260.00 | 246.00 | 246.00 | 7,539,600 | 0 |
| 20-Oct-2023 | 262.00 | 266.00 | 250.00 | 256.00 | 11,795,800 | 0 |
| 19-Oct-2023 | 272.00 | 272.00 | 262.00 | 262.00 | 8,618,100 | 0 |
| 18-Oct-2023 | 274.00 | 276.00 | 268.00 | 272.00 | 7,068,000 | 0 |
| 17-Oct-2023 | 276.00 | 282.00 | 270.00 | 272.00 | 5,049,800 | 0 |
| 16-Oct-2023 | 282.00 | 286.00 | 272.00 | 274.00 | 14,037,200 | 0 |
| 13-Oct-2023 | 286.00 | 288.00 | 282.00 | 282.00 | 5,628,600 | 0 |
| 12-Oct-2023 | 292.00 | 294.00 | 284.00 | 286.00 | 5,415,700 | 0 |
| 11-Oct-2023 | 282.00 | 306.00 | 280.00 | 290.00 | 19,872,800 | 0 |
| 10-Oct-2023 | 284.00 | 288.00 | 280.00 | 282.00 | 6,268,500 | 0 |
| 09-Oct-2023 | 288.00 | 292.00 | 280.00 | 284.00 | 8,996,600 | 0 |
| 06-Oct-2023 | 284.00 | 288.00 | 284.00 | 288.00 | 5,030,700 | 0 |
| 05-Oct-2023 | 286.00 | 290.00 | 284.00 | 284.00 | 4,541,100 | 0 |
| 04-Oct-2023 | 282.00 | 298.00 | 282.00 | 284.00 | 16,632,300 | 0 |
| 03-Oct-2023 | 304.00 | 306.00 | 294.00 | 296.00 | 13,186,900 | 0 |
| 02-Oct-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 7,136,300 | 0 |
| 29-Sep-2023 | 308.00 | 310.00 | 304.00 | 304.00 | 7,649,500 | 0 |
| 27-Sep-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 4,808,100 | 0 |
| 26-Sep-2023 | 314.00 | 318.00 | 306.00 | 308.00 | 10,255,600 | 0 |
| 25-Sep-2023 | 318.00 | 318.00 | 314.00 | 314.00 | 4,823,000 | 0 |
| 22-Sep-2023 | 318.00 | 322.00 | 314.00 | 318.00 | 5,179,100 | 0 |
| 21-Sep-2023 | 324.00 | 326.00 | 316.00 | 316.00 | 8,544,400 | 0 |
| 20-Sep-2023 | 324.00 | 332.00 | 320.00 | 324.00 | 29,591,100 | 0 |
| 19-Sep-2023 | 312.00 | 326.00 | 302.00 | 320.00 | 33,062,200 | 0 |
| 18-Sep-2023 | 320.00 | 322.00 | 312.00 | 312.00 | 9,666,100 | 0 |
| 15-Sep-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 4,935,300 | 0 |
| 14-Sep-2023 | 324.00 | 326.00 | 318.00 | 320.00 | 4,739,600 | 0 |
| 13-Sep-2023 | 322.00 | 328.00 | 322.00 | 322.00 | 5,820,800 | 0 |
| 12-Sep-2023 | 332.00 | 332.00 | 318.00 | 322.00 | 13,219,900 | 0 |
| 11-Sep-2023 | 332.00 | 334.00 | 328.00 | 330.00 | 6,235,700 | 0 |
| 08-Sep-2023 | 322.00 | 336.00 | 320.00 | 330.00 | 29,611,700 | 0 |
| 07-Sep-2023 | 318.00 | 326.00 | 314.00 | 320.00 | 10,536,500 | 0 |
| 06-Sep-2023 | 310.00 | 326.00 | 302.00 | 318.00 | 15,125,000 | 0 |
| 05-Sep-2023 | 322.00 | 330.00 | 320.00 | 324.00 | 19,659,000 | 0 |
| 04-Sep-2023 | 350.00 | 352.00 | 320.00 | 320.00 | 41,505,000 | 0 |
| 01-Sep-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 8,343,700 | 0 |
| 31-Aug-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 9,634,600 | 0 |
| 30-Aug-2023 | 352.00 | 360.00 | 350.00 | 350.00 | 12,779,000 | 0 |
| 29-Aug-2023 | 356.00 | 360.00 | 352.00 | 352.00 | 40,153,400 | 0 |
| 28-Aug-2023 | 356.00 | 360.00 | 356.00 | 356.00 | 7,793,700 | 0 |
| 25-Aug-2023 | 358.00 | 362.00 | 354.00 | 354.00 | 7,286,700 | 0 |
| 24-Aug-2023 | 358.00 | 364.00 | 358.00 | 360.00 | 9,411,200 | 0 |
| 23-Aug-2023 | 356.00 | 362.00 | 354.00 | 356.00 | 11,904,100 | 0 |
| 22-Aug-2023 | 362.00 | 368.00 | 354.00 | 356.00 | 26,048,100 | 0 |
| 21-Aug-2023 | 368.00 | 376.00 | 362.00 | 362.00 | 26,550,500 | 0 |
| 18-Aug-2023 | 372.00 | 380.00 | 366.00 | 370.00 | 4,778,300 | 0 |
| 16-Aug-2023 | 374.00 | 382.00 | 372.00 | 372.00 | 17,769,900 | 0 |
| 15-Aug-2023 | 370.00 | 376.00 | 366.00 | 374.00 | 11,134,700 | 0 |
| 14-Aug-2023 | 364.00 | 370.00 | 364.00 | 370.00 | 6,780,100 | 0 |
| 11-Aug-2023 | 364.00 | 370.00 | 364.00 | 364.00 | 3,652,400 | 0 |
| 10-Aug-2023 | 364.00 | 370.00 | 362.00 | 364.00 | 6,974,700 | 0 |
| 09-Aug-2023 | 372.00 | 374.00 | 362.00 | 362.00 | 13,830,600 | 0 |
| 08-Aug-2023 | 378.00 | 380.00 | 370.00 | 372.00 | 7,043,800 | 0 |
| 07-Aug-2023 | 368.00 | 376.00 | 368.00 | 374.00 | 12,163,100 | 0 |
| 04-Aug-2023 | 368.00 | 376.00 | 368.00 | 368.00 | 9,484,100 | 0 |
| 03-Aug-2023 | 348.00 | 372.00 | 348.00 | 368.00 | 15,034,000 | 0 |
| 02-Aug-2023 | 378.00 | 384.00 | 360.00 | 360.00 | 21,171,300 | 0 |
| 01-Aug-2023 | 386.00 | 386.00 | 378.00 | 380.00 | 11,272,800 | 0 |
| 31-Jul-2023 | 388.00 | 394.00 | 386.00 | 386.00 | 10,900,900 | 0 |
| 28-Jul-2023 | 386.00 | 390.00 | 384.00 | 388.00 | 11,226,500 | 0 |
| 27-Jul-2023 | 380.00 | 392.00 | 380.00 | 386.00 | 19,882,700 | 0 |
| 26-Jul-2023 | 380.00 | 386.00 | 374.00 | 380.00 | 23,545,900 | 0 |
| 25-Jul-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 17,219,000 | 0 |
| 24-Jul-2023 | 390.00 | 390.00 | 384.00 | 386.00 | 8,982,500 | 0 |
| 21-Jul-2023 | 392.00 | 394.00 | 382.00 | 386.00 | 24,568,800 | 0 |
| 20-Jul-2023 | 392.00 | 396.00 | 390.00 | 392.00 | 9,552,900 | 0 |
| 18-Jul-2023 | 402.00 | 408.00 | 390.00 | 392.00 | 54,720,800 | 0 |
| 17-Jul-2023 | 400.00 | 408.00 | 400.00 | 400.00 | 10,009,600 | 0 |
| 14-Jul-2023 | 400.00 | 404.00 | 398.00 | 400.00 | 9,061,200 | 0 |
| 13-Jul-2023 | 402.00 | 422.00 | 396.00 | 400.00 | 72,734,000 | 0 |
| 12-Jul-2023 | 410.00 | 412.00 | 406.00 | 406.00 | 44,163,600 | 0 |
| 11-Jul-2023 | 410.00 | 412.00 | 404.00 | 406.00 | 23,380,200 | 0 |
| 10-Jul-2023 | 400.00 | 414.00 | 400.00 | 408.00 | 38,839,100 | 0 |
| 07-Jul-2023 | 406.00 | 412.00 | 400.00 | 400.00 | 32,999,700 | 0 |
| 06-Jul-2023 | 406.00 | 414.00 | 398.00 | 406.00 | 36,299,300 | 0 |
| 05-Jul-2023 | 404.00 | 414.00 | 396.00 | 404.00 | 42,622,200 | 0 |
| 04-Jul-2023 | 386.00 | 408.00 | 386.00 | 402.00 | 61,415,100 | 0 |
| 03-Jul-2023 | 384.00 | 390.00 | 382.00 | 386.00 | 12,560,400 | 0 |
| 27-Jun-2023 | 392.00 | 392.00 | 382.00 | 384.00 | 12,649,100 | 0 |
| 26-Jun-2023 | 386.00 | 388.00 | 380.00 | 386.00 | 15,307,400 | 0 |
| 23-Jun-2023 | 398.00 | 404.00 | 382.00 | 382.00 | 37,085,300 | 0 |
| 22-Jun-2023 | 386.00 | 406.00 | 384.00 | 396.00 | 67,097,100 | 0 |
| 21-Jun-2023 | 376.00 | 386.00 | 374.00 | 384.00 | 18,729,200 | 0 |
| 20-Jun-2023 | 384.00 | 386.00 | 370.00 | 376.00 | 22,947,600 | 0 |
| 19-Jun-2023 | 386.00 | 392.00 | 382.00 | 382.00 | 11,397,100 | 0 |
| 16-Jun-2023 | 388.00 | 396.00 | 386.00 | 386.00 | 21,221,400 | 0 |
| 15-Jun-2023 | 388.00 | 394.00 | 384.00 | 388.00 | 18,593,800 | 0 |
| 14-Jun-2023 | 398.00 | 402.00 | 390.00 | 390.00 | 43,200,900 | 0 |
| 13-Jun-2023 | 370.00 | 396.00 | 370.00 | 396.00 | 99,947,900 | 0 |
| 12-Jun-2023 | 372.00 | 374.00 | 362.00 | 368.00 | 62,729,700 | 0 |
| 09-Jun-2023 | 378.00 | 384.00 | 372.00 | 372.00 | 53,089,300 | 0 |
| 08-Jun-2023 | 360.00 | 386.00 | 358.00 | 374.00 | 73,605,800 | 0 |
| 07-Jun-2023 | 362.00 | 368.00 | 354.00 | 360.00 | 10,207,600 | 0 |