| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 193.00 | 200.00 | 192.00 | 194.00 | 31,865,500 | 0 |
| 01-Nov-2023 | 199.00 | 199.00 | 192.00 | 192.00 | 34,873,600 | 0 |
| 31-Oct-2023 | 191.00 | 222.00 | 191.00 | 198.00 | 209,073,400 | 0 |
| 30-Oct-2023 | 191.00 | 192.00 | 184.00 | 186.00 | 12,462,500 | 0 |
| 27-Oct-2023 | 189.00 | 194.00 | 187.00 | 191.00 | 13,633,100 | 0 |
| 26-Oct-2023 | 191.00 | 192.00 | 187.00 | 189.00 | 11,593,600 | 0 |
| 25-Oct-2023 | 190.00 | 195.00 | 189.00 | 191.00 | 15,145,000 | 0 |
| 24-Oct-2023 | 187.00 | 192.00 | 185.00 | 189.00 | 14,741,000 | 0 |
| 23-Oct-2023 | 192.00 | 194.00 | 186.00 | 187.00 | 15,027,500 | 0 |
| 20-Oct-2023 | 190.00 | 192.00 | 188.00 | 192.00 | 9,779,700 | 0 |
| 19-Oct-2023 | 191.00 | 193.00 | 190.00 | 191.00 | 10,403,500 | 0 |
| 18-Oct-2023 | 192.00 | 194.00 | 189.00 | 191.00 | 14,449,700 | 0 |
| 17-Oct-2023 | 189.00 | 192.00 | 187.00 | 191.00 | 12,502,000 | 0 |
| 16-Oct-2023 | 195.00 | 195.00 | 187.00 | 189.00 | 29,109,500 | 0 |
| 13-Oct-2023 | 202.00 | 204.00 | 194.00 | 194.00 | 16,342,000 | 0 |
| 12-Oct-2023 | 195.00 | 206.00 | 195.00 | 200.00 | 21,711,200 | 0 |
| 11-Oct-2023 | 193.00 | 197.00 | 192.00 | 195.00 | 6,967,700 | 0 |
| 10-Oct-2023 | 193.00 | 195.00 | 191.00 | 193.00 | 8,426,500 | 0 |
| 09-Oct-2023 | 194.00 | 196.00 | 190.00 | 193.00 | 14,528,600 | 0 |
| 06-Oct-2023 | 197.00 | 198.00 | 193.00 | 194.00 | 12,643,200 | 0 |
| 05-Oct-2023 | 195.00 | 199.00 | 194.00 | 197.00 | 6,642,300 | 0 |
| 04-Oct-2023 | 200.00 | 202.00 | 191.00 | 195.00 | 31,786,900 | 0 |
| 03-Oct-2023 | 204.00 | 206.00 | 199.00 | 200.00 | 42,669,300 | 0 |
| 02-Oct-2023 | 200.00 | 206.00 | 200.00 | 204.00 | 15,123,100 | 0 |
| 29-Sep-2023 | 204.00 | 204.00 | 199.00 | 200.00 | 20,206,400 | 0 |
| 27-Sep-2023 | 202.00 | 206.00 | 200.00 | 204.00 | 10,493,300 | 0 |
| 26-Sep-2023 | 200.00 | 204.00 | 200.00 | 202.00 | 17,679,100 | 0 |
| 25-Sep-2023 | 206.00 | 206.00 | 200.00 | 202.00 | 26,843,600 | 0 |
| 22-Sep-2023 | 208.00 | 208.00 | 202.00 | 206.00 | 15,568,600 | 0 |
| 21-Sep-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 24,352,300 | 0 |
| 20-Sep-2023 | 208.00 | 212.00 | 204.00 | 208.00 | 15,619,200 | 0 |
| 19-Sep-2023 | 202.00 | 210.00 | 202.00 | 208.00 | 12,457,800 | 0 |
| 18-Sep-2023 | 208.00 | 210.00 | 202.00 | 202.00 | 16,626,100 | 0 |
| 15-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 9,335,800 | 0 |
| 14-Sep-2023 | 206.00 | 212.00 | 206.00 | 210.00 | 9,974,600 | 0 |
| 13-Sep-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 12,447,400 | 0 |
| 12-Sep-2023 | 218.00 | 218.00 | 206.00 | 212.00 | 28,908,200 | 0 |
| 11-Sep-2023 | 220.00 | 224.00 | 218.00 | 218.00 | 26,499,600 | 0 |
| 08-Sep-2023 | 220.00 | 222.00 | 216.00 | 220.00 | 15,403,000 | 0 |
| 07-Sep-2023 | 218.00 | 222.00 | 216.00 | 220.00 | 16,142,700 | 0 |
| 06-Sep-2023 | 218.00 | 224.00 | 218.00 | 218.00 | 16,675,700 | 0 |
| 05-Sep-2023 | 218.00 | 226.00 | 216.00 | 218.00 | 34,172,800 | 0 |
| 04-Sep-2023 | 218.00 | 220.00 | 216.00 | 216.00 | 18,619,400 | 0 |
| 01-Sep-2023 | 216.00 | 222.00 | 216.00 | 216.00 | 19,577,000 | 0 |
| 31-Aug-2023 | 216.00 | 220.00 | 212.00 | 216.00 | 23,715,800 | 0 |
| 30-Aug-2023 | 226.00 | 226.00 | 216.00 | 216.00 | 27,519,100 | 0 |
| 29-Aug-2023 | 218.00 | 222.00 | 214.00 | 220.00 | 34,084,500 | 0 |
| 28-Aug-2023 | 204.00 | 218.00 | 204.00 | 216.00 | 28,176,700 | 0 |
| 25-Aug-2023 | 204.00 | 210.00 | 204.00 | 206.00 | 9,645,100 | 0 |
| 24-Aug-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 13,173,900 | 0 |
| 23-Aug-2023 | 204.00 | 210.00 | 204.00 | 208.00 | 23,517,000 | 0 |
| 22-Aug-2023 | 200.00 | 206.00 | 198.00 | 204.00 | 42,924,600 | 0 |
| 21-Aug-2023 | 212.00 | 212.00 | 198.00 | 200.00 | 101,557,100 | 0 |
| 18-Aug-2023 | 216.00 | 216.00 | 206.00 | 212.00 | 43,255,900 | 0 |
| 16-Aug-2023 | 218.00 | 220.00 | 212.00 | 214.00 | 22,534,000 | 0 |
| 15-Aug-2023 | 220.00 | 224.00 | 214.00 | 216.00 | 42,256,000 | 0 |
| 14-Aug-2023 | 226.00 | 226.00 | 218.00 | 220.00 | 27,708,200 | 0 |
| 11-Aug-2023 | 228.00 | 230.00 | 220.00 | 224.00 | 15,869,600 | 0 |
| 10-Aug-2023 | 224.00 | 228.00 | 224.00 | 228.00 | 7,802,600 | 0 |
| 09-Aug-2023 | 232.00 | 232.00 | 224.00 | 224.00 | 11,961,100 | 0 |
| 08-Aug-2023 | 236.00 | 236.00 | 226.00 | 230.00 | 19,774,100 | 0 |
| 07-Aug-2023 | 230.00 | 234.00 | 224.00 | 230.00 | 19,124,800 | 0 |
| 04-Aug-2023 | 230.00 | 232.00 | 224.00 | 228.00 | 10,533,600 | 0 |
| 03-Aug-2023 | 228.00 | 234.00 | 224.00 | 230.00 | 21,814,300 | 0 |
| 02-Aug-2023 | 222.00 | 230.00 | 210.00 | 228.00 | 66,999,900 | 0 |
| 01-Aug-2023 | 240.00 | 240.00 | 220.00 | 222.00 | 67,884,200 | 0 |
| 31-Jul-2023 | 236.00 | 240.00 | 234.00 | 238.00 | 20,168,300 | 0 |
| 28-Jul-2023 | 240.00 | 240.00 | 232.00 | 234.00 | 31,612,700 | 0 |
| 27-Jul-2023 | 246.00 | 248.00 | 236.00 | 240.00 | 39,916,400 | 0 |
| 26-Jul-2023 | 248.00 | 250.00 | 244.00 | 244.00 | 21,910,400 | 0 |
| 25-Jul-2023 | 248.00 | 252.00 | 244.00 | 246.00 | 21,606,600 | 0 |
| 24-Jul-2023 | 246.00 | 254.00 | 244.00 | 248.00 | 36,869,800 | 0 |
| 21-Jul-2023 | 246.00 | 248.00 | 242.00 | 246.00 | 13,760,600 | 0 |
| 20-Jul-2023 | 246.00 | 250.00 | 242.00 | 246.00 | 28,733,100 | 0 |
| 18-Jul-2023 | 250.00 | 254.00 | 242.00 | 246.00 | 29,671,300 | 0 |
| 17-Jul-2023 | 246.00 | 256.00 | 244.00 | 250.00 | 46,149,800 | 0 |
| 14-Jul-2023 | 242.00 | 252.00 | 240.00 | 244.00 | 38,080,100 | 0 |
| 13-Jul-2023 | 268.00 | 270.00 | 230.00 | 242.00 | 206,375,300 | 0 |
| 12-Jul-2023 | 270.00 | 276.00 | 262.00 | 268.00 | 71,742,000 | 0 |
| 11-Jul-2023 | 266.00 | 272.00 | 262.00 | 268.00 | 43,844,100 | 0 |
| 10-Jul-2023 | 270.00 | 276.00 | 260.00 | 264.00 | 75,489,800 | 0 |
| 07-Jul-2023 | 276.00 | 278.00 | 268.00 | 270.00 | 55,957,900 | 0 |
| 06-Jul-2023 | 274.00 | 292.00 | 266.00 | 274.00 | 222,490,300 | 0 |
| 05-Jul-2023 | 242.00 | 290.00 | 240.00 | 272.00 | 305,184,200 | 0 |
| 04-Jul-2023 | 240.00 | 242.00 | 238.00 | 242.00 | 33,482,900 | 0 |
| 03-Jul-2023 | 236.00 | 244.00 | 236.00 | 240.00 | 28,899,900 | 0 |
| 27-Jun-2023 | 242.00 | 242.00 | 234.00 | 236.00 | 23,438,000 | 0 |
| 26-Jun-2023 | 238.00 | 246.00 | 236.00 | 240.00 | 43,819,600 | 0 |
| 23-Jun-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 16,213,400 | 0 |
| 22-Jun-2023 | 240.00 | 242.00 | 234.00 | 238.00 | 20,999,100 | 0 |
| 21-Jun-2023 | 218.00 | 238.00 | 218.00 | 238.00 | 28,475,200 | 0 |
| 20-Jun-2023 | 238.00 | 242.00 | 226.00 | 232.00 | 47,708,900 | 0 |
| 19-Jun-2023 | 258.00 | 258.00 | 236.00 | 240.00 | 36,220,300 | 0 |
| 16-Jun-2023 | 236.00 | 244.00 | 234.00 | 240.00 | 32,663,700 | 0 |
| 15-Jun-2023 | 240.00 | 246.00 | 234.00 | 236.00 | 46,159,400 | 0 |
| 14-Jun-2023 | 242.00 | 244.00 | 234.00 | 238.00 | 37,335,700 | 0 |
| 13-Jun-2023 | 228.00 | 248.00 | 226.00 | 240.00 | 103,142,000 | 0 |
| 12-Jun-2023 | 232.00 | 234.00 | 226.00 | 228.00 | 37,100,300 | 0 |
| 09-Jun-2023 | 226.00 | 234.00 | 224.00 | 230.00 | 45,321,000 | 0 |
| 08-Jun-2023 | 228.00 | 230.00 | 224.00 | 226.00 | 31,301,500 | 0 |