| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 202.00 | 210.00 | 199.00 | 204.00 | 3,859,200 | 0 |
| 01-Nov-2023 | 206.00 | 212.00 | 198.00 | 202.00 | 8,422,700 | 0 |
| 31-Oct-2023 | 230.00 | 234.00 | 206.00 | 208.00 | 21,726,400 | 0 |
| 30-Oct-2023 | 240.00 | 250.00 | 230.00 | 232.00 | 18,541,600 | 0 |
| 27-Oct-2023 | 228.00 | 258.00 | 226.00 | 240.00 | 37,676,600 | 0 |
| 26-Oct-2023 | 226.00 | 232.00 | 222.00 | 228.00 | 6,104,400 | 0 |
| 25-Oct-2023 | 228.00 | 228.00 | 220.00 | 222.00 | 5,519,400 | 0 |
| 24-Oct-2023 | 224.00 | 234.00 | 214.00 | 228.00 | 10,191,000 | 0 |
| 23-Oct-2023 | 236.00 | 238.00 | 210.00 | 224.00 | 16,378,900 | 0 |
| 20-Oct-2023 | 236.00 | 240.00 | 232.00 | 236.00 | 8,741,700 | 0 |
| 19-Oct-2023 | 224.00 | 240.00 | 224.00 | 230.00 | 9,414,900 | 0 |
| 18-Oct-2023 | 222.00 | 250.00 | 222.00 | 240.00 | 14,233,000 | 0 |
| 17-Oct-2023 | 242.00 | 250.00 | 234.00 | 238.00 | 11,805,100 | 0 |
| 16-Oct-2023 | 260.00 | 268.00 | 240.00 | 242.00 | 34,249,300 | 0 |
| 13-Oct-2023 | 250.00 | 250.00 | 228.00 | 248.00 | 22,746,200 | 0 |
| 12-Oct-2023 | 260.00 | 260.00 | 232.00 | 234.00 | 35,795,000 | 0 |
| 11-Oct-2023 | 250.00 | 274.00 | 250.00 | 258.00 | 36,681,100 | 0 |
| 10-Oct-2023 | 270.00 | 294.00 | 248.00 | 254.00 | 129,837,800 | 0 |
| 09-Oct-2023 | 214.00 | 264.00 | 214.00 | 264.00 | 67,031,100 | 0 |
| 06-Oct-2023 | 218.00 | 222.00 | 208.00 | 212.00 | 7,286,500 | 0 |
| 05-Oct-2023 | 202.00 | 232.00 | 197.00 | 214.00 | 23,575,200 | 0 |
| 04-Oct-2023 | 200.00 | 220.00 | 200.00 | 202.00 | 7,174,400 | 0 |
| 03-Oct-2023 | 206.00 | 222.00 | 206.00 | 214.00 | 7,086,200 | 0 |
| 02-Oct-2023 | 230.00 | 234.00 | 216.00 | 222.00 | 11,822,500 | 0 |
| 29-Sep-2023 | 228.00 | 256.00 | 228.00 | 230.00 | 26,735,100 | 0 |
| 27-Sep-2023 | 220.00 | 236.00 | 214.00 | 228.00 | 14,314,300 | 0 |
| 26-Sep-2023 | 248.00 | 254.00 | 202.00 | 228.00 | 12,229,400 | 0 |
| 25-Sep-2023 | 248.00 | 262.00 | 246.00 | 248.00 | 11,946,700 | 0 |
| 22-Sep-2023 | 250.00 | 280.00 | 242.00 | 246.00 | 41,798,300 | 0 |
| 21-Sep-2023 | 260.00 | 262.00 | 240.00 | 248.00 | 22,457,200 | 0 |
| 20-Sep-2023 | 294.00 | 304.00 | 260.00 | 260.00 | 33,314,300 | 0 |
| 19-Sep-2023 | 306.00 | 326.00 | 292.00 | 294.00 | 34,988,800 | 0 |
| 18-Sep-2023 | 304.00 | 340.00 | 304.00 | 310.00 | 86,009,000 | 0 |
| 15-Sep-2023 | 288.00 | 324.00 | 270.00 | 304.00 | 94,797,600 | 0 |
| 14-Sep-2023 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 13-Sep-2023 | 260.00 | 318.00 | 260.00 | 294.00 | 132,595,800 | 0 |
| 12-Sep-2023 | 248.00 | 264.00 | 244.00 | 258.00 | 40,906,900 | 0 |
| 11-Sep-2023 | 240.00 | 258.00 | 224.00 | 246.00 | 36,220,400 | 0 |
| 08-Sep-2023 | 260.00 | 286.00 | 212.00 | 238.00 | 81,428,300 | 0 |
| 07-Sep-2023 | 192.00 | 256.00 | 191.00 | 256.00 | 93,233,900 | 0 |
| 06-Sep-2023 | 156.00 | 208.00 | 156.00 | 190.00 | 80,702,600 | 0 |
| 05-Sep-2023 | 158.00 | 159.00 | 154.00 | 155.00 | 2,307,400 | 0 |
| 04-Sep-2023 | 165.00 | 168.00 | 155.00 | 158.00 | 4,662,600 | 0 |
| 01-Sep-2023 | 155.00 | 175.00 | 148.00 | 164.00 | 11,553,800 | 0 |
| 31-Aug-2023 | 159.00 | 160.00 | 154.00 | 155.00 | 1,570,200 | 0 |
| 30-Aug-2023 | 155.00 | 163.00 | 153.00 | 159.00 | 1,348,000 | 0 |
| 29-Aug-2023 | 155.00 | 159.00 | 153.00 | 153.00 | 646,400 | 0 |
| 28-Aug-2023 | 160.00 | 163.00 | 155.00 | 155.00 | 706,100 | 0 |
| 25-Aug-2023 | 161.00 | 162.00 | 158.00 | 160.00 | 413,600 | 0 |
| 24-Aug-2023 | 166.00 | 167.00 | 161.00 | 161.00 | 536,500 | 0 |
| 23-Aug-2023 | 163.00 | 168.00 | 161.00 | 166.00 | 485,100 | 0 |
| 22-Aug-2023 | 169.00 | 170.00 | 163.00 | 163.00 | 976,500 | 0 |
| 21-Aug-2023 | 173.00 | 174.00 | 166.00 | 169.00 | 1,298,700 | 0 |
| 18-Aug-2023 | 174.00 | 176.00 | 169.00 | 170.00 | 481,200 | 0 |
| 16-Aug-2023 | 175.00 | 179.00 | 172.00 | 174.00 | 990,700 | 0 |
| 15-Aug-2023 | 170.00 | 177.00 | 167.00 | 175.00 | 379,500 | 0 |
| 14-Aug-2023 | 173.00 | 173.00 | 168.00 | 170.00 | 552,800 | 0 |
| 11-Aug-2023 | 175.00 | 176.00 | 155.00 | 173.00 | 1,421,900 | 0 |
| 10-Aug-2023 | 175.00 | 190.00 | 173.00 | 177.00 | 1,105,800 | 0 |
| 09-Aug-2023 | 180.00 | 181.00 | 169.00 | 175.00 | 1,158,900 | 0 |
| 08-Aug-2023 | 184.00 | 185.00 | 178.00 | 180.00 | 1,608,300 | 0 |
| 07-Aug-2023 | 184.00 | 186.00 | 182.00 | 183.00 | 1,343,900 | 0 |
| 04-Aug-2023 | 184.00 | 186.00 | 184.00 | 184.00 | 202,600 | 0 |
| 03-Aug-2023 | 183.00 | 187.00 | 182.00 | 184.00 | 1,852,300 | 0 |
| 02-Aug-2023 | 184.00 | 186.00 | 182.00 | 184.00 | 1,080,600 | 0 |
| 01-Aug-2023 | 186.00 | 186.00 | 184.00 | 184.00 | 1,926,300 | 0 |
| 31-Jul-2023 | 187.00 | 189.00 | 184.00 | 186.00 | 1,826,100 | 0 |
| 28-Jul-2023 | 185.00 | 189.00 | 184.00 | 187.00 | 1,740,600 | 0 |
| 27-Jul-2023 | 191.00 | 194.00 | 181.00 | 183.00 | 5,488,000 | 0 |
| 26-Jul-2023 | 180.00 | 206.00 | 179.00 | 190.00 | 13,213,300 | 0 |
| 25-Jul-2023 | 173.00 | 179.00 | 172.00 | 179.00 | 2,512,400 | 0 |
| 24-Jul-2023 | 170.00 | 173.00 | 168.00 | 173.00 | 1,093,600 | 0 |
| 21-Jul-2023 | 176.00 | 178.00 | 170.00 | 170.00 | 533,800 | 0 |
| 20-Jul-2023 | 170.00 | 172.00 | 169.00 | 172.00 | 361,100 | 0 |
| 18-Jul-2023 | 170.00 | 171.00 | 164.00 | 168.00 | 928,200 | 0 |
| 17-Jul-2023 | 173.00 | 174.00 | 170.00 | 170.00 | 784,000 | 0 |
| 14-Jul-2023 | 176.00 | 176.00 | 173.00 | 173.00 | 2,793,100 | 0 |
| 13-Jul-2023 | 176.00 | 179.00 | 171.00 | 176.00 | 2,628,600 | 0 |
| 12-Jul-2023 | 170.00 | 177.00 | 168.00 | 176.00 | 2,573,200 | 0 |
| 11-Jul-2023 | 173.00 | 175.00 | 169.00 | 173.00 | 1,253,600 | 0 |
| 10-Jul-2023 | 166.00 | 175.00 | 166.00 | 173.00 | 1,745,800 | 0 |
| 07-Jul-2023 | 169.00 | 175.00 | 158.00 | 167.00 | 1,057,300 | 0 |
| 06-Jul-2023 | 156.00 | 192.00 | 156.00 | 169.00 | 4,306,100 | 0 |
| 05-Jul-2023 | 158.00 | 158.00 | 154.00 | 156.00 | 296,000 | 0 |
| 04-Jul-2023 | 157.00 | 158.00 | 155.00 | 157.00 | 251,600 | 0 |
| 03-Jul-2023 | 155.00 | 158.00 | 154.00 | 157.00 | 148,300 | 0 |
| 27-Jun-2023 | 154.00 | 160.00 | 154.00 | 155.00 | 320,500 | 0 |
| 26-Jun-2023 | 153.00 | 158.00 | 153.00 | 154.00 | 167,700 | 0 |
| 23-Jun-2023 | 155.00 | 159.00 | 155.00 | 155.00 | 95,500 | 0 |
| 22-Jun-2023 | 155.00 | 159.00 | 155.00 | 157.00 | 193,200 | 0 |
| 21-Jun-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 188,000 | 0 |
| 20-Jun-2023 | 157.00 | 159.00 | 155.00 | 155.00 | 234,400 | 0 |
| 19-Jun-2023 | 156.00 | 157.00 | 154.00 | 156.00 | 433,200 | 0 |
| 16-Jun-2023 | 156.00 | 158.00 | 154.00 | 157.00 | 136,100 | 0 |
| 15-Jun-2023 | 157.00 | 157.00 | 154.00 | 155.00 | 143,500 | 0 |
| 14-Jun-2023 | 154.00 | 158.00 | 154.00 | 158.00 | 659,600 | 0 |
| 13-Jun-2023 | 156.00 | 157.00 | 154.00 | 154.00 | 385,000 | 0 |
| 12-Jun-2023 | 154.00 | 159.00 | 152.00 | 156.00 | 390,000 | 0 |
| 09-Jun-2023 | 153.00 | 155.00 | 153.00 | 154.00 | 151,900 | 0 |
| 08-Jun-2023 | 154.00 | 155.00 | 153.00 | 155.00 | 111,000 | 0 |