| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 165.00 | 166.00 | 163.00 | 166.00 | 307,200 | 0 |
| 31-Oct-2023 | 169.00 | 169.00 | 164.00 | 166.00 | 303,400 | 0 |
| 30-Oct-2023 | 166.00 | 170.00 | 162.00 | 168.00 | 503,900 | 0 |
| 27-Oct-2023 | 166.00 | 168.00 | 163.00 | 167.00 | 728,200 | 0 |
| 26-Oct-2023 | 165.00 | 166.00 | 163.00 | 163.00 | 184,600 | 0 |
| 25-Oct-2023 | 162.00 | 167.00 | 162.00 | 166.00 | 542,900 | 0 |
| 24-Oct-2023 | 161.00 | 167.00 | 161.00 | 166.00 | 474,400 | 0 |
| 23-Oct-2023 | 164.00 | 166.00 | 160.00 | 160.00 | 345,200 | 0 |
| 20-Oct-2023 | 166.00 | 168.00 | 162.00 | 165.00 | 588,800 | 0 |
| 19-Oct-2023 | 164.00 | 166.00 | 163.00 | 166.00 | 522,000 | 0 |
| 18-Oct-2023 | 165.00 | 168.00 | 164.00 | 166.00 | 402,300 | 0 |
| 17-Oct-2023 | 166.00 | 169.00 | 165.00 | 165.00 | 274,600 | 0 |
| 16-Oct-2023 | 170.00 | 170.00 | 164.00 | 165.00 | 713,300 | 0 |
| 13-Oct-2023 | 163.00 | 172.00 | 163.00 | 170.00 | 1,251,500 | 0 |
| 12-Oct-2023 | 166.00 | 167.00 | 161.00 | 164.00 | 1,145,900 | 0 |
| 11-Oct-2023 | 161.00 | 167.00 | 160.00 | 166.00 | 460,700 | 0 |
| 10-Oct-2023 | 162.00 | 164.00 | 161.00 | 161.00 | 6,100 | 0 |
| 09-Oct-2023 | 163.00 | 166.00 | 160.00 | 162.00 | 145,200 | 0 |
| 06-Oct-2023 | 162.00 | 164.00 | 160.00 | 163.00 | 294,800 | 0 |
| 05-Oct-2023 | 161.00 | 165.00 | 160.00 | 163.00 | 561,400 | 0 |
| 04-Oct-2023 | 165.00 | 165.00 | 160.00 | 161.00 | 378,300 | 0 |
| 03-Oct-2023 | 162.00 | 167.00 | 161.00 | 165.00 | 477,200 | 0 |
| 02-Oct-2023 | 163.00 | 166.00 | 159.00 | 164.00 | 301,100 | 0 |
| 29-Sep-2023 | 162.00 | 163.00 | 158.00 | 161.00 | 2,907,000 | 0 |
| 27-Sep-2023 | 159.00 | 162.00 | 158.00 | 161.00 | 250,000 | 0 |
| 26-Sep-2023 | 167.00 | 169.00 | 155.00 | 159.00 | 1,035,300 | 0 |
| 25-Sep-2023 | 163.00 | 169.00 | 162.00 | 163.00 | 991,400 | 0 |
| 22-Sep-2023 | 160.00 | 164.00 | 160.00 | 162.00 | 1,596,400 | 0 |
| 21-Sep-2023 | 167.00 | 167.00 | 160.00 | 160.00 | 3,361,400 | 0 |
| 20-Sep-2023 | 166.00 | 168.00 | 165.00 | 165.00 | 928,100 | 0 |
| 19-Sep-2023 | 169.00 | 169.00 | 164.00 | 166.00 | 749,600 | 0 |
| 18-Sep-2023 | 167.00 | 169.00 | 165.00 | 169.00 | 514,000 | 0 |
| 15-Sep-2023 | 169.00 | 172.00 | 167.00 | 167.00 | 936,000 | 0 |
| 14-Sep-2023 | 170.00 | 171.00 | 170.00 | 170.00 | 253,100 | 0 |
| 13-Sep-2023 | 170.00 | 173.00 | 169.00 | 170.00 | 251,700 | 0 |
| 12-Sep-2023 | 172.00 | 175.00 | 170.00 | 170.00 | 543,400 | 0 |
| 11-Sep-2023 | 167.00 | 174.00 | 167.00 | 170.00 | 1,456,700 | 0 |
| 08-Sep-2023 | 169.00 | 171.00 | 166.00 | 167.00 | 926,200 | 0 |
| 07-Sep-2023 | 166.00 | 169.00 | 166.00 | 167.00 | 337,400 | 0 |
| 06-Sep-2023 | 169.00 | 169.00 | 163.00 | 164.00 | 1,028,600 | 0 |
| 05-Sep-2023 | 168.00 | 168.00 | 165.00 | 166.00 | 457,800 | 0 |
| 04-Sep-2023 | 169.00 | 171.00 | 163.00 | 166.00 | 2,490,900 | 0 |
| 01-Sep-2023 | 168.00 | 170.00 | 168.00 | 169.00 | 150,100 | 0 |
| 31-Aug-2023 | 170.00 | 172.00 | 167.00 | 168.00 | 1,021,400 | 0 |
| 30-Aug-2023 | 170.00 | 170.00 | 167.00 | 170.00 | 557,900 | 0 |
| 29-Aug-2023 | 168.00 | 170.00 | 167.00 | 170.00 | 1,310,200 | 0 |
| 28-Aug-2023 | 168.00 | 171.00 | 165.00 | 168.00 | 1,044,700 | 0 |
| 25-Aug-2023 | 168.00 | 171.00 | 167.00 | 168.00 | 558,200 | 0 |
| 24-Aug-2023 | 171.00 | 171.00 | 168.00 | 168.00 | 337,000 | 0 |
| 23-Aug-2023 | 172.00 | 172.00 | 168.00 | 168.00 | 760,400 | 0 |
| 22-Aug-2023 | 171.00 | 172.00 | 166.00 | 171.00 | 1,864,600 | 0 |
| 21-Aug-2023 | 177.00 | 177.00 | 170.00 | 171.00 | 1,976,600 | 0 |
| 18-Aug-2023 | 180.00 | 180.00 | 175.00 | 177.00 | 187,100 | 0 |
| 16-Aug-2023 | 177.00 | 180.00 | 175.00 | 175.00 | 251,100 | 0 |
| 15-Aug-2023 | 176.00 | 179.00 | 173.00 | 175.00 | 626,700 | 0 |
| 14-Aug-2023 | 172.00 | 176.00 | 171.00 | 172.00 | 1,051,300 | 0 |
| 11-Aug-2023 | 174.00 | 174.00 | 172.00 | 172.00 | 205,200 | 0 |
| 10-Aug-2023 | 172.00 | 175.00 | 170.00 | 170.00 | 1,414,100 | 0 |
| 09-Aug-2023 | 176.00 | 176.00 | 170.00 | 172.00 | 277,700 | 0 |
| 08-Aug-2023 | 178.00 | 178.00 | 173.00 | 174.00 | 357,300 | 0 |
| 07-Aug-2023 | 176.00 | 180.00 | 172.00 | 172.00 | 1,199,000 | 0 |
| 04-Aug-2023 | 178.00 | 180.00 | 176.00 | 176.00 | 745,100 | 0 |
| 03-Aug-2023 | 176.00 | 183.00 | 171.00 | 178.00 | 785,200 | 0 |
| 02-Aug-2023 | 167.00 | 190.00 | 166.00 | 175.00 | 2,291,800 | 0 |
| 01-Aug-2023 | 175.00 | 175.00 | 163.00 | 166.00 | 4,157,400 | 0 |
| 31-Jul-2023 | 182.00 | 182.00 | 175.00 | 175.00 | 3,225,300 | 0 |
| 28-Jul-2023 | 187.00 | 187.00 | 178.00 | 181.00 | 1,947,000 | 0 |
| 27-Jul-2023 | 187.00 | 188.00 | 180.00 | 187.00 | 2,462,800 | 0 |
| 26-Jul-2023 | 186.00 | 192.00 | 182.00 | 186.00 | 1,904,300 | 0 |
| 25-Jul-2023 | 187.00 | 189.00 | 184.00 | 185.00 | 424,700 | 0 |
| 24-Jul-2023 | 182.00 | 186.00 | 182.00 | 184.00 | 2,088,600 | 0 |
| 21-Jul-2023 | 188.00 | 188.00 | 182.00 | 182.00 | 2,406,300 | 0 |
| 20-Jul-2023 | 190.00 | 191.00 | 186.00 | 187.00 | 918,300 | 0 |
| 18-Jul-2023 | 191.00 | 192.00 | 189.00 | 190.00 | 1,226,300 | 0 |
| 17-Jul-2023 | 192.00 | 193.00 | 190.00 | 191.00 | 1,155,600 | 0 |
| 14-Jul-2023 | 191.00 | 193.00 | 190.00 | 190.00 | 1,395,100 | 0 |
| 13-Jul-2023 | 193.00 | 194.00 | 188.00 | 191.00 | 2,119,800 | 0 |
| 12-Jul-2023 | 204.00 | 210.00 | 187.00 | 193.00 | 17,409,700 | 0 |
| 11-Jul-2023 | 196.00 | 210.00 | 194.00 | 204.00 | 11,060,000 | 0 |
| 10-Jul-2023 | 195.00 | 196.00 | 193.00 | 194.00 | 2,105,200 | 0 |
| 07-Jul-2023 | 192.00 | 196.00 | 191.00 | 193.00 | 4,502,000 | 0 |
| 06-Jul-2023 | 189.00 | 204.00 | 188.00 | 192.00 | 16,473,700 | 0 |
| 05-Jul-2023 | 190.00 | 197.00 | 185.00 | 189.00 | 18,287,400 | 0 |
| 04-Jul-2023 | 168.00 | 206.00 | 166.00 | 189.00 | 28,832,200 | 0 |
| 03-Jul-2023 | 164.00 | 169.00 | 158.00 | 165.00 | 2,362,100 | 0 |
| 27-Jun-2023 | 152.00 | 166.00 | 151.00 | 164.00 | 1,850,800 | 0 |
| 26-Jun-2023 | 149.00 | 152.00 | 149.00 | 150.00 | 2,108,700 | 0 |
| 23-Jun-2023 | 147.00 | 149.00 | 147.00 | 149.00 | 98,600 | 0 |
| 22-Jun-2023 | 150.00 | 150.00 | 147.00 | 147.00 | 83,800 | 0 |
| 21-Jun-2023 | 149.00 | 150.00 | 147.00 | 148.00 | 23,000 | 0 |
| 20-Jun-2023 | 150.00 | 150.00 | 149.00 | 149.00 | 33,800 | 0 |
| 19-Jun-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 614,100 | 0 |
| 16-Jun-2023 | 149.00 | 149.00 | 145.00 | 148.00 | 834,900 | 0 |
| 15-Jun-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 143,300 | 0 |
| 14-Jun-2023 | 149.00 | 149.00 | 148.00 | 149.00 | 354,400 | 0 |
| 13-Jun-2023 | 148.00 | 150.00 | 147.00 | 149.00 | 526,200 | 0 |
| 12-Jun-2023 | 148.00 | 152.00 | 148.00 | 148.00 | 480,900 | 0 |
| 09-Jun-2023 | 148.00 | 148.00 | 147.00 | 148.00 | 132,400 | 0 |
| 08-Jun-2023 | 149.00 | 149.00 | 146.00 | 148.00 | 130,900 | 0 |
| 07-Jun-2023 | 148.00 | 149.00 | 147.00 | 149.00 | 180,000 | 0 |