| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 170.00 | 170.00 | 163.00 | 164.00 | 7,997,900 | 0 |
| 31-Oct-2023 | 171.00 | 172.00 | 168.00 | 169.00 | 5,177,300 | 0 |
| 30-Oct-2023 | 174.00 | 175.00 | 168.00 | 171.00 | 8,005,300 | 0 |
| 27-Oct-2023 | 170.00 | 175.00 | 168.00 | 174.00 | 8,359,400 | 0 |
| 26-Oct-2023 | 176.00 | 177.00 | 168.00 | 169.00 | 13,592,800 | 0 |
| 25-Oct-2023 | 178.00 | 178.00 | 174.00 | 176.00 | 6,376,700 | 0 |
| 24-Oct-2023 | 172.00 | 180.00 | 170.00 | 176.00 | 12,625,200 | 0 |
| 23-Oct-2023 | 176.00 | 176.00 | 168.00 | 172.00 | 15,107,800 | 0 |
| 20-Oct-2023 | 181.00 | 181.00 | 175.00 | 176.00 | 11,893,600 | 0 |
| 19-Oct-2023 | 184.00 | 186.00 | 181.00 | 181.00 | 12,544,700 | 0 |
| 18-Oct-2023 | 182.00 | 188.00 | 181.00 | 184.00 | 16,742,900 | 0 |
| 17-Oct-2023 | 182.00 | 188.00 | 175.00 | 180.00 | 19,604,800 | 0 |
| 16-Oct-2023 | 184.00 | 186.00 | 181.00 | 182.00 | 2,974,100 | 0 |
| 13-Oct-2023 | 186.00 | 187.00 | 182.00 | 184.00 | 5,141,400 | 0 |
| 12-Oct-2023 | 189.00 | 189.00 | 184.00 | 184.00 | 3,805,900 | 0 |
| 11-Oct-2023 | 184.00 | 190.00 | 182.00 | 187.00 | 12,147,200 | 0 |
| 10-Oct-2023 | 185.00 | 186.00 | 182.00 | 184.00 | 3,475,400 | 0 |
| 09-Oct-2023 | 183.00 | 186.00 | 182.00 | 185.00 | 1,800,700 | 0 |
| 06-Oct-2023 | 179.00 | 188.00 | 179.00 | 183.00 | 8,181,600 | 0 |
| 05-Oct-2023 | 191.00 | 191.00 | 186.00 | 188.00 | 11,362,700 | 0 |
| 04-Oct-2023 | 193.00 | 193.00 | 185.00 | 191.00 | 9,758,000 | 0 |
| 03-Oct-2023 | 194.00 | 195.00 | 191.00 | 192.00 | 4,166,900 | 0 |
| 02-Oct-2023 | 195.00 | 195.00 | 192.00 | 194.00 | 5,873,200 | 0 |
| 29-Sep-2023 | 194.00 | 196.00 | 194.00 | 195.00 | 3,042,000 | 0 |
| 27-Sep-2023 | 194.00 | 196.00 | 192.00 | 194.00 | 3,868,200 | 0 |
| 26-Sep-2023 | 197.00 | 197.00 | 192.00 | 194.00 | 6,951,900 | 0 |
| 25-Sep-2023 | 202.00 | 202.00 | 194.00 | 196.00 | 10,788,900 | 0 |
| 22-Sep-2023 | 191.00 | 206.00 | 190.00 | 200.00 | 60,959,400 | 0 |
| 21-Sep-2023 | 191.00 | 192.00 | 190.00 | 191.00 | 6,280,400 | 0 |
| 20-Sep-2023 | 191.00 | 193.00 | 191.00 | 191.00 | 12,080,900 | 0 |
| 19-Sep-2023 | 190.00 | 193.00 | 189.00 | 191.00 | 6,979,700 | 0 |
| 18-Sep-2023 | 195.00 | 202.00 | 188.00 | 190.00 | 39,317,200 | 0 |
| 15-Sep-2023 | 204.00 | 206.00 | 194.00 | 194.00 | 75,016,200 | 0 |
| 14-Sep-2023 | 202.00 | 206.00 | 200.00 | 204.00 | 3,005,300 | 0 |
| 13-Sep-2023 | 206.00 | 208.00 | 200.00 | 202.00 | 11,372,800 | 0 |
| 12-Sep-2023 | 206.00 | 210.00 | 202.00 | 206.00 | 8,970,500 | 0 |
| 11-Sep-2023 | 206.00 | 208.00 | 202.00 | 204.00 | 3,579,800 | 0 |
| 08-Sep-2023 | 212.00 | 214.00 | 200.00 | 204.00 | 13,856,500 | 0 |
| 07-Sep-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 3,404,300 | 0 |
| 06-Sep-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 4,228,000 | 0 |
| 05-Sep-2023 | 208.00 | 216.00 | 208.00 | 210.00 | 8,816,400 | 0 |
| 04-Sep-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 2,936,200 | 0 |
| 01-Sep-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 4,289,300 | 0 |
| 31-Aug-2023 | 210.00 | 216.00 | 206.00 | 208.00 | 7,539,300 | 0 |
| 30-Aug-2023 | 210.00 | 214.00 | 210.00 | 210.00 | 1,752,200 | 0 |
| 29-Aug-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 2,653,200 | 0 |
| 28-Aug-2023 | 218.00 | 222.00 | 212.00 | 214.00 | 15,353,200 | 0 |
| 25-Aug-2023 | 216.00 | 226.00 | 210.00 | 216.00 | 14,619,300 | 0 |
| 24-Aug-2023 | 206.00 | 214.00 | 206.00 | 214.00 | 8,380,700 | 0 |
| 23-Aug-2023 | 210.00 | 210.00 | 206.00 | 206.00 | 4,157,700 | 0 |
| 22-Aug-2023 | 212.00 | 212.00 | 206.00 | 210.00 | 2,135,500 | 0 |
| 21-Aug-2023 | 208.00 | 212.00 | 206.00 | 212.00 | 2,260,600 | 0 |
| 18-Aug-2023 | 214.00 | 216.00 | 208.00 | 208.00 | 4,763,100 | 0 |
| 16-Aug-2023 | 216.00 | 220.00 | 212.00 | 214.00 | 6,028,600 | 0 |
| 15-Aug-2023 | 206.00 | 220.00 | 204.00 | 216.00 | 14,728,000 | 0 |
| 14-Aug-2023 | 208.00 | 208.00 | 202.00 | 204.00 | 2,420,600 | 0 |
| 11-Aug-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 1,133,200 | 0 |
| 10-Aug-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 3,411,800 | 0 |
| 09-Aug-2023 | 208.00 | 210.00 | 208.00 | 210.00 | 1,379,500 | 0 |
| 08-Aug-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 2,906,600 | 0 |
| 07-Aug-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 2,732,300 | 0 |
| 04-Aug-2023 | 208.00 | 212.00 | 206.00 | 212.00 | 1,526,400 | 0 |
| 03-Aug-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 3,116,000 | 0 |
| 02-Aug-2023 | 214.00 | 214.00 | 208.00 | 210.00 | 3,300,600 | 0 |
| 01-Aug-2023 | 218.00 | 220.00 | 212.00 | 212.00 | 3,769,100 | 0 |
| 31-Jul-2023 | 220.00 | 224.00 | 216.00 | 218.00 | 3,234,900 | 0 |
| 28-Jul-2023 | 218.00 | 220.00 | 214.00 | 218.00 | 2,797,100 | 0 |
| 27-Jul-2023 | 226.00 | 228.00 | 216.00 | 218.00 | 9,797,900 | 0 |
| 26-Jul-2023 | 226.00 | 228.00 | 222.00 | 224.00 | 4,516,300 | 0 |
| 25-Jul-2023 | 226.00 | 230.00 | 224.00 | 228.00 | 2,724,200 | 0 |
| 24-Jul-2023 | 232.00 | 232.00 | 222.00 | 226.00 | 6,905,900 | 0 |
| 21-Jul-2023 | 232.00 | 232.00 | 230.00 | 232.00 | 2,565,500 | 0 |
| 20-Jul-2023 | 232.00 | 234.00 | 228.00 | 230.00 | 3,892,800 | 0 |
| 18-Jul-2023 | 232.00 | 238.00 | 230.00 | 230.00 | 6,431,500 | 0 |
| 17-Jul-2023 | 234.00 | 238.00 | 232.00 | 232.00 | 4,702,600 | 0 |
| 14-Jul-2023 | 230.00 | 238.00 | 228.00 | 234.00 | 6,139,700 | 0 |
| 13-Jul-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 5,051,000 | 0 |
| 12-Jul-2023 | 234.00 | 236.00 | 228.00 | 230.00 | 6,257,200 | 0 |
| 11-Jul-2023 | 220.00 | 244.00 | 218.00 | 232.00 | 46,496,300 | 0 |
| 10-Jul-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 2,995,000 | 0 |
| 07-Jul-2023 | 212.00 | 216.00 | 208.00 | 214.00 | 4,966,600 | 0 |
| 06-Jul-2023 | 214.00 | 214.00 | 210.00 | 210.00 | 3,262,400 | 0 |
| 05-Jul-2023 | 208.00 | 214.00 | 206.00 | 212.00 | 4,955,500 | 0 |
| 04-Jul-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 3,700,700 | 0 |
| 03-Jul-2023 | 202.00 | 210.00 | 202.00 | 208.00 | 12,150,300 | 0 |
| 27-Jun-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 2,952,700 | 0 |
| 26-Jun-2023 | 204.00 | 204.00 | 202.00 | 202.00 | 4,253,400 | 0 |
| 23-Jun-2023 | 206.00 | 210.00 | 202.00 | 204.00 | 5,492,300 | 0 |
| 22-Jun-2023 | 206.00 | 206.00 | 202.00 | 206.00 | 5,401,800 | 0 |
| 21-Jun-2023 | 212.00 | 216.00 | 200.00 | 206.00 | 16,413,800 | 0 |
| 20-Jun-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 4,381,100 | 0 |
| 19-Jun-2023 | 214.00 | 220.00 | 210.00 | 212.00 | 2,822,300 | 0 |
| 16-Jun-2023 | 222.00 | 222.00 | 212.00 | 214.00 | 4,083,700 | 0 |
| 15-Jun-2023 | 199.00 | 220.00 | 198.00 | 216.00 | 24,116,100 | 0 |
| 14-Jun-2023 | 206.00 | 208.00 | 198.00 | 199.00 | 22,707,600 | 0 |
| 13-Jun-2023 | 208.00 | 222.00 | 202.00 | 206.00 | 21,832,600 | 0 |
| 12-Jun-2023 | 230.00 | 230.00 | 216.00 | 222.00 | 10,737,400 | 0 |
| 09-Jun-2023 | 236.00 | 236.00 | 228.00 | 230.00 | 2,345,500 | 0 |
| 08-Jun-2023 | 234.00 | 236.00 | 230.00 | 232.00 | 2,512,100 | 0 |
| 07-Jun-2023 | 228.00 | 238.00 | 226.00 | 234.00 | 8,870,400 | 0 |