| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 179.00 | 179.00 | 166.00 | 168.00 | 842,600 | 0 |
| 31-Oct-2023 | 184.00 | 199.00 | 173.00 | 179.00 | 2,337,300 | 0 |
| 30-Oct-2023 | 204.00 | 204.00 | 192.00 | 192.00 | 2,544,000 | 0 |
| 27-Oct-2023 | 206.00 | 208.00 | 200.00 | 204.00 | 828,000 | 0 |
| 26-Oct-2023 | 204.00 | 208.00 | 202.00 | 204.00 | 272,800 | 0 |
| 25-Oct-2023 | 208.00 | 212.00 | 202.00 | 204.00 | 844,500 | 0 |
| 24-Oct-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 413,500 | 0 |
| 23-Oct-2023 | 218.00 | 218.00 | 200.00 | 202.00 | 992,700 | 0 |
| 20-Oct-2023 | 228.00 | 228.00 | 206.00 | 208.00 | 1,335,500 | 0 |
| 19-Oct-2023 | 208.00 | 226.00 | 206.00 | 212.00 | 5,748,600 | 0 |
| 18-Oct-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 622,900 | 0 |
| 17-Oct-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 593,000 | 0 |
| 16-Oct-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 1,073,300 | 0 |
| 13-Oct-2023 | 208.00 | 208.00 | 204.00 | 204.00 | 1,631,500 | 0 |
| 12-Oct-2023 | 212.00 | 214.00 | 206.00 | 208.00 | 1,958,900 | 0 |
| 11-Oct-2023 | 216.00 | 216.00 | 212.00 | 214.00 | 587,500 | 0 |
| 10-Oct-2023 | 214.00 | 216.00 | 210.00 | 214.00 | 548,000 | 0 |
| 09-Oct-2023 | 218.00 | 220.00 | 214.00 | 214.00 | 1,475,800 | 0 |
| 06-Oct-2023 | 214.00 | 228.00 | 214.00 | 220.00 | 2,746,200 | 0 |
| 05-Oct-2023 | 230.00 | 238.00 | 216.00 | 222.00 | 3,863,200 | 0 |
| 04-Oct-2023 | 232.00 | 232.00 | 216.00 | 230.00 | 5,366,400 | 0 |
| 03-Oct-2023 | 240.00 | 250.00 | 224.00 | 228.00 | 18,489,100 | 0 |
| 02-Oct-2023 | 210.00 | 256.00 | 204.00 | 240.00 | 72,247,500 | 0 |
| 29-Sep-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 285,300 | 0 |
| 27-Sep-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 1,190,800 | 0 |
| 26-Sep-2023 | 210.00 | 210.00 | 204.00 | 204.00 | 1,239,600 | 0 |
| 25-Sep-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 262,700 | 0 |
| 22-Sep-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 200,300 | 0 |
| 21-Sep-2023 | 208.00 | 212.00 | 208.00 | 208.00 | 124,500 | 0 |
| 20-Sep-2023 | 210.00 | 214.00 | 208.00 | 208.00 | 551,000 | 0 |
| 19-Sep-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 326,100 | 0 |
| 18-Sep-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 431,900 | 0 |
| 15-Sep-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 241,200 | 0 |
| 14-Sep-2023 | 208.00 | 214.00 | 208.00 | 212.00 | 340,000 | 0 |
| 13-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 560,400 | 0 |
| 12-Sep-2023 | 212.00 | 214.00 | 208.00 | 210.00 | 816,600 | 0 |
| 11-Sep-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 375,600 | 0 |
| 08-Sep-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 401,400 | 0 |
| 07-Sep-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 908,500 | 0 |
| 06-Sep-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 329,500 | 0 |
| 05-Sep-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 702,300 | 0 |
| 04-Sep-2023 | 216.00 | 216.00 | 212.00 | 214.00 | 572,000 | 0 |
| 01-Sep-2023 | 216.00 | 216.00 | 212.00 | 216.00 | 441,200 | 0 |
| 31-Aug-2023 | 216.00 | 218.00 | 214.00 | 216.00 | 1,015,500 | 0 |
| 30-Aug-2023 | 218.00 | 220.00 | 214.00 | 218.00 | 327,900 | 0 |
| 29-Aug-2023 | 220.00 | 222.00 | 216.00 | 216.00 | 543,300 | 0 |
| 28-Aug-2023 | 218.00 | 220.00 | 216.00 | 220.00 | 365,000 | 0 |
| 25-Aug-2023 | 218.00 | 222.00 | 216.00 | 218.00 | 743,500 | 0 |
| 24-Aug-2023 | 218.00 | 222.00 | 216.00 | 216.00 | 230,500 | 0 |
| 23-Aug-2023 | 220.00 | 224.00 | 216.00 | 220.00 | 524,100 | 0 |
| 22-Aug-2023 | 214.00 | 220.00 | 214.00 | 220.00 | 1,021,900 | 0 |
| 21-Aug-2023 | 226.00 | 226.00 | 214.00 | 216.00 | 828,600 | 0 |
| 18-Aug-2023 | 228.00 | 228.00 | 214.00 | 218.00 | 235,400 | 0 |
| 16-Aug-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 211,400 | 0 |
| 15-Aug-2023 | 220.00 | 220.00 | 216.00 | 218.00 | 648,400 | 0 |
| 14-Aug-2023 | 216.00 | 224.00 | 214.00 | 220.00 | 1,409,800 | 0 |
| 11-Aug-2023 | 214.00 | 218.00 | 214.00 | 216.00 | 379,500 | 0 |
| 10-Aug-2023 | 216.00 | 218.00 | 214.00 | 216.00 | 688,700 | 0 |
| 09-Aug-2023 | 218.00 | 220.00 | 216.00 | 216.00 | 399,400 | 0 |
| 08-Aug-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 771,500 | 0 |
| 07-Aug-2023 | 204.00 | 222.00 | 204.00 | 218.00 | 845,400 | 0 |
| 04-Aug-2023 | 206.00 | 220.00 | 206.00 | 218.00 | 343,500 | 0 |
| 03-Aug-2023 | 204.00 | 222.00 | 204.00 | 214.00 | 1,017,100 | 0 |
| 02-Aug-2023 | 230.00 | 230.00 | 208.00 | 214.00 | 5,331,600 | 0 |
| 01-Aug-2023 | 268.00 | 268.00 | 232.00 | 232.00 | 5,783,800 | 0 |
| 31-Jul-2023 | 272.00 | 280.00 | 264.00 | 272.00 | 974,100 | 0 |
| 28-Jul-2023 | 274.00 | 278.00 | 262.00 | 272.00 | 2,284,100 | 0 |
| 27-Jul-2023 | 280.00 | 288.00 | 270.00 | 274.00 | 4,464,500 | 0 |
| 26-Jul-2023 | 254.00 | 282.00 | 252.00 | 278.00 | 7,223,600 | 0 |
| 25-Jul-2023 | 246.00 | 254.00 | 244.00 | 252.00 | 1,666,900 | 0 |
| 24-Jul-2023 | 244.00 | 246.00 | 242.00 | 246.00 | 390,200 | 0 |
| 21-Jul-2023 | 244.00 | 246.00 | 242.00 | 244.00 | 242,300 | 0 |
| 20-Jul-2023 | 244.00 | 246.00 | 242.00 | 244.00 | 337,400 | 0 |
| 18-Jul-2023 | 244.00 | 246.00 | 242.00 | 244.00 | 449,100 | 0 |
| 17-Jul-2023 | 248.00 | 248.00 | 242.00 | 244.00 | 396,500 | 0 |
| 14-Jul-2023 | 248.00 | 250.00 | 246.00 | 246.00 | 503,000 | 0 |
| 13-Jul-2023 | 248.00 | 258.00 | 244.00 | 248.00 | 654,800 | 0 |
| 12-Jul-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 582,800 | 0 |
| 11-Jul-2023 | 244.00 | 258.00 | 242.00 | 248.00 | 2,767,500 | 0 |
| 10-Jul-2023 | 242.00 | 246.00 | 238.00 | 244.00 | 1,173,900 | 0 |
| 07-Jul-2023 | 236.00 | 242.00 | 234.00 | 242.00 | 1,421,400 | 0 |
| 06-Jul-2023 | 238.00 | 238.00 | 230.00 | 234.00 | 461,200 | 0 |
| 05-Jul-2023 | 232.00 | 238.00 | 232.00 | 236.00 | 522,000 | 0 |
| 04-Jul-2023 | 230.00 | 238.00 | 230.00 | 232.00 | 1,024,300 | 0 |
| 03-Jul-2023 | 224.00 | 230.00 | 224.00 | 230.00 | 608,900 | 0 |
| 27-Jun-2023 | 228.00 | 228.00 | 224.00 | 226.00 | 333,400 | 0 |
| 26-Jun-2023 | 228.00 | 230.00 | 226.00 | 228.00 | 483,000 | 0 |
| 23-Jun-2023 | 236.00 | 236.00 | 228.00 | 228.00 | 1,519,700 | 0 |
| 22-Jun-2023 | 236.00 | 240.00 | 232.00 | 240.00 | 1,446,300 | 0 |
| 21-Jun-2023 | 238.00 | 238.00 | 228.00 | 236.00 | 1,834,700 | 0 |
| 20-Jun-2023 | 240.00 | 240.00 | 236.00 | 238.00 | 453,200 | 0 |
| 19-Jun-2023 | 236.00 | 240.00 | 236.00 | 238.00 | 472,600 | 0 |
| 16-Jun-2023 | 236.00 | 238.00 | 234.00 | 236.00 | 482,600 | 0 |
| 15-Jun-2023 | 234.00 | 238.00 | 234.00 | 236.00 | 584,200 | 0 |
| 14-Jun-2023 | 236.00 | 238.00 | 230.00 | 234.00 | 699,100 | 0 |
| 13-Jun-2023 | 240.00 | 242.00 | 230.00 | 236.00 | 614,000 | 0 |
| 12-Jun-2023 | 236.00 | 240.00 | 234.00 | 238.00 | 590,900 | 0 |
| 09-Jun-2023 | 234.00 | 238.00 | 234.00 | 236.00 | 278,000 | 0 |
| 08-Jun-2023 | 236.00 | 238.00 | 234.00 | 234.00 | 540,200 | 0 |
| 07-Jun-2023 | 236.00 | 240.00 | 232.00 | 234.00 | 553,000 | 0 |