| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 226.00 | 232.00 | 224.00 | 226.00 | 403,600 | 0 |
| 31-Oct-2023 | 228.00 | 234.00 | 224.00 | 234.00 | 92,500 | 0 |
| 30-Oct-2023 | 240.00 | 244.00 | 224.00 | 228.00 | 150,400 | 0 |
| 27-Oct-2023 | 232.00 | 248.00 | 222.00 | 242.00 | 688,300 | 0 |
| 26-Oct-2023 | 234.00 | 234.00 | 224.00 | 232.00 | 220,500 | 0 |
| 25-Oct-2023 | 238.00 | 238.00 | 230.00 | 236.00 | 80,000 | 0 |
| 24-Oct-2023 | 232.00 | 248.00 | 220.00 | 240.00 | 583,300 | 0 |
| 23-Oct-2023 | 238.00 | 238.00 | 226.00 | 226.00 | 278,700 | 0 |
| 20-Oct-2023 | 238.00 | 238.00 | 230.00 | 236.00 | 282,800 | 0 |
| 19-Oct-2023 | 242.00 | 250.00 | 232.00 | 242.00 | 419,300 | 0 |
| 18-Oct-2023 | 250.00 | 254.00 | 242.00 | 242.00 | 283,600 | 0 |
| 17-Oct-2023 | 260.00 | 282.00 | 240.00 | 250.00 | 2,090,000 | 0 |
| 16-Oct-2023 | 254.00 | 268.00 | 218.00 | 256.00 | 2,791,600 | 0 |
| 13-Oct-2023 | 284.00 | 300.00 | 252.00 | 254.00 | 9,461,400 | 0 |
| 12-Oct-2023 | 195.00 | 248.00 | 195.00 | 248.00 | 5,092,700 | 0 |
| 11-Oct-2023 | 185.00 | 187.00 | 184.00 | 185.00 | 37,500 | 0 |
| 10-Oct-2023 | 185.00 | 187.00 | 182.00 | 186.00 | 800 | 0 |
| 09-Oct-2023 | 187.00 | 187.00 | 181.00 | 187.00 | 37,300 | 0 |
| 06-Oct-2023 | 182.00 | 187.00 | 182.00 | 187.00 | 5,100 | 0 |
| 05-Oct-2023 | 188.00 | 190.00 | 183.00 | 190.00 | 80,300 | 0 |
| 04-Oct-2023 | 191.00 | 191.00 | 180.00 | 188.00 | 3,700 | 0 |
| 03-Oct-2023 | 190.00 | 191.00 | 183.00 | 190.00 | 129,400 | 0 |
| 02-Oct-2023 | 183.00 | 190.00 | 183.00 | 190.00 | 34,500 | 0 |
| 29-Sep-2023 | 183.00 | 184.00 | 180.00 | 180.00 | 24,500 | 0 |
| 27-Sep-2023 | 189.00 | 189.00 | 182.00 | 183.00 | 23,400 | 0 |
| 26-Sep-2023 | 186.00 | 186.00 | 183.00 | 183.00 | 11,300 | 0 |
| 25-Sep-2023 | 187.00 | 187.00 | 183.00 | 186.00 | 15,200 | 0 |
| 22-Sep-2023 | 197.00 | 200.00 | 184.00 | 185.00 | 841,700 | 0 |
| 21-Sep-2023 | 185.00 | 197.00 | 185.00 | 194.00 | 128,300 | 0 |
| 20-Sep-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 700 | 0 |
| 19-Sep-2023 | 186.00 | 190.00 | 186.00 | 190.00 | 300 | 0 |
| 18-Sep-2023 | 195.00 | 196.00 | 186.00 | 190.00 | 12,400 | 0 |
| 15-Sep-2023 | 195.00 | 196.00 | 194.00 | 195.00 | 4,400 | 0 |
| 14-Sep-2023 | 187.00 | 196.00 | 187.00 | 195.00 | 2,300 | 0 |
| 13-Sep-2023 | 195.00 | 196.00 | 192.00 | 195.00 | 8,300 | 0 |
| 12-Sep-2023 | 191.00 | 196.00 | 189.00 | 195.00 | 37,400 | 0 |
| 11-Sep-2023 | 195.00 | 195.00 | 190.00 | 190.00 | 8,300 | 0 |
| 08-Sep-2023 | 196.00 | 196.00 | 188.00 | 196.00 | 8,400 | 0 |
| 07-Sep-2023 | 193.00 | 196.00 | 183.00 | 196.00 | 49,000 | 0 |
| 06-Sep-2023 | 190.00 | 193.00 | 189.00 | 193.00 | 4,900 | 0 |
| 05-Sep-2023 | 184.00 | 190.00 | 181.00 | 190.00 | 101,400 | 0 |
| 04-Sep-2023 | 187.00 | 188.00 | 182.00 | 182.00 | 50,600 | 0 |
| 01-Sep-2023 | 188.00 | 193.00 | 173.00 | 188.00 | 149,500 | 0 |
| 31-Aug-2023 | 192.00 | 192.00 | 192.00 | 192.00 | 100 | 0 |
| 30-Aug-2023 | 192.00 | 193.00 | 192.00 | 193.00 | 2,800 | 0 |
| 29-Aug-2023 | 193.00 | 193.00 | 186.00 | 192.00 | 5,200 | 0 |
| 28-Aug-2023 | 191.00 | 193.00 | 186.00 | 193.00 | 21,400 | 0 |
| 25-Aug-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 300 | 0 |
| 24-Aug-2023 | 190.00 | 193.00 | 190.00 | 190.00 | 60,400 | 0 |
| 23-Aug-2023 | 182.00 | 194.00 | 182.00 | 186.00 | 84,400 | 0 |
| 22-Aug-2023 | 186.00 | 189.00 | 182.00 | 188.00 | 6,600 | 0 |
| 21-Aug-2023 | 185.00 | 190.00 | 183.00 | 186.00 | 30,700 | 0 |
| 18-Aug-2023 | 182.00 | 186.00 | 170.00 | 185.00 | 43,400 | 0 |
| 16-Aug-2023 | 190.00 | 190.00 | 187.00 | 187.00 | 2,600 | 0 |
| 15-Aug-2023 | 192.00 | 192.00 | 186.00 | 192.00 | 7,400 | 0 |
| 14-Aug-2023 | 192.00 | 192.00 | 187.00 | 192.00 | 43,500 | 0 |
| 11-Aug-2023 | 190.00 | 192.00 | 186.00 | 192.00 | 18,100 | 0 |
| 10-Aug-2023 | 196.00 | 196.00 | 188.00 | 190.00 | 35,300 | 0 |
| 09-Aug-2023 | 194.00 | 195.00 | 187.00 | 191.00 | 73,000 | 0 |
| 08-Aug-2023 | 196.00 | 196.00 | 186.00 | 195.00 | 4,400 | 0 |
| 07-Aug-2023 | 193.00 | 197.00 | 188.00 | 196.00 | 45,900 | 0 |
| 04-Aug-2023 | 197.00 | 197.00 | 188.00 | 197.00 | 25,700 | 0 |
| 03-Aug-2023 | 190.00 | 197.00 | 186.00 | 197.00 | 15,000 | 0 |
| 02-Aug-2023 | 200.00 | 200.00 | 190.00 | 190.00 | 150,900 | 0 |
| 01-Aug-2023 | 200.00 | 206.00 | 185.00 | 202.00 | 277,600 | 0 |
| 31-Jul-2023 | 167.00 | 206.00 | 165.00 | 195.00 | 542,600 | 0 |
| 28-Jul-2023 | 167.00 | 169.00 | 162.00 | 169.00 | 3,300 | 0 |
| 27-Jul-2023 | 166.00 | 180.00 | 151.00 | 167.00 | 40,900 | 0 |
| 26-Jul-2023 | 166.00 | 166.00 | 159.00 | 166.00 | 14,200 | 0 |
| 25-Jul-2023 | 164.00 | 170.00 | 164.00 | 166.00 | 33,300 | 0 |
| 24-Jul-2023 | 163.00 | 164.00 | 161.00 | 164.00 | 15,500 | 0 |
| 21-Jul-2023 | 169.00 | 169.00 | 167.00 | 169.00 | 3,000 | 0 |
| 20-Jul-2023 | 169.00 | 170.00 | 167.00 | 169.00 | 1,100 | 0 |
| 18-Jul-2023 | 174.00 | 175.00 | 151.00 | 170.00 | 159,300 | 0 |
| 17-Jul-2023 | 170.00 | 174.00 | 166.00 | 174.00 | 3,100 | 0 |
| 14-Jul-2023 | 170.00 | 174.00 | 170.00 | 174.00 | 300 | 0 |
| 13-Jul-2023 | 171.00 | 174.00 | 169.00 | 170.00 | 3,100 | 0 |
| 12-Jul-2023 | 170.00 | 175.00 | 169.00 | 169.00 | 4,200 | 0 |
| 11-Jul-2023 | 169.00 | 169.00 | 169.00 | 169.00 | 3,000 | 0 |
| 10-Jul-2023 | 169.00 | 172.00 | 168.00 | 169.00 | 3,600 | 0 |
| 07-Jul-2023 | 166.00 | 171.00 | 166.00 | 169.00 | 2,500 | 0 |
| 06-Jul-2023 | 169.00 | 170.00 | 169.00 | 170.00 | 3,100 | 0 |
| 05-Jul-2023 | 169.00 | 171.00 | 163.00 | 170.00 | 3,900 | 0 |
| 04-Jul-2023 | 169.00 | 170.00 | 169.00 | 170.00 | 500 | 0 |
| 03-Jul-2023 | 167.00 | 174.00 | 167.00 | 171.00 | 125,000 | 0 |
| 27-Jun-2023 | 169.00 | 172.00 | 160.00 | 169.00 | 48,100 | 0 |
| 26-Jun-2023 | 169.00 | 170.00 | 168.00 | 169.00 | 1,200 | 0 |
| 23-Jun-2023 | 169.00 | 169.00 | 169.00 | 169.00 | 100 | 0 |
| 22-Jun-2023 | 173.00 | 173.00 | 169.00 | 169.00 | 2,600 | 0 |
| 21-Jun-2023 | 167.00 | 174.00 | 167.00 | 174.00 | 4,100 | 0 |
| 20-Jun-2023 | 160.00 | 169.00 | 159.00 | 167.00 | 3,800 | 0 |
| 19-Jun-2023 | 182.00 | 191.00 | 161.00 | 170.00 | 57,900 | 0 |
| 16-Jun-2023 | 172.00 | 200.00 | 166.00 | 167.00 | 70,800 | 0 |
| 15-Jun-2023 | 163.00 | 166.00 | 163.00 | 166.00 | 3,800 | 0 |
| 14-Jun-2023 | 162.00 | 170.00 | 160.00 | 162.00 | 16,700 | 0 |
| 13-Jun-2023 | 170.00 | 170.00 | 170.00 | 170.00 | 800 | 0 |
| 12-Jun-2023 | 166.00 | 170.00 | 162.00 | 170.00 | 3,300 | 0 |
| 09-Jun-2023 | 163.00 | 171.00 | 163.00 | 166.00 | 8,100 | 0 |
| 08-Jun-2023 | 162.00 | 168.00 | 162.00 | 164.00 | 3,900 | 0 |
| 07-Jun-2023 | 163.00 | 172.00 | 160.00 | 170.00 | 22,000 | 0 |