| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 165.00 | 170.00 | 163.00 | 167.00 | 1,200 | 0 |
| 31-Oct-2023 | 170.00 | 170.00 | 160.00 | 163.00 | 11,000 | 0 |
| 30-Oct-2023 | 169.00 | 169.00 | 167.00 | 167.00 | 3,300 | 0 |
| 27-Oct-2023 | 173.00 | 177.00 | 162.00 | 172.00 | 41,200 | 0 |
| 26-Oct-2023 | 179.00 | 179.00 | 164.00 | 173.00 | 88,200 | 0 |
| 25-Oct-2023 | 185.00 | 186.00 | 171.00 | 173.00 | 84,100 | 0 |
| 24-Oct-2023 | 169.00 | 185.00 | 155.00 | 185.00 | 57,800 | 0 |
| 23-Oct-2023 | 159.00 | 166.00 | 159.00 | 160.00 | 4,200 | 0 |
| 20-Oct-2023 | 165.00 | 165.00 | 154.00 | 156.00 | 41,700 | 0 |
| 19-Oct-2023 | 169.00 | 169.00 | 165.00 | 165.00 | 10,300 | 0 |
| 18-Oct-2023 | 160.00 | 170.00 | 160.00 | 165.00 | 700 | 0 |
| 17-Oct-2023 | 170.00 | 170.00 | 150.00 | 170.00 | 2,000 | 0 |
| 16-Oct-2023 | 168.00 | 168.00 | 168.00 | 168.00 | 1,000 | 0 |
| 13-Oct-2023 | 170.00 | 170.00 | 168.00 | 168.00 | 3,200 | 0 |
| 12-Oct-2023 | 170.00 | 170.00 | 166.00 | 168.00 | 7,200 | 0 |
| 11-Oct-2023 | 168.00 | 170.00 | 168.00 | 170.00 | 1,300 | 0 |
| 10-Oct-2023 | 166.00 | 169.00 | 166.00 | 169.00 | 8,100 | 0 |
| 09-Oct-2023 | 176.00 | 176.00 | 167.00 | 169.00 | 3,800 | 0 |
| 06-Oct-2023 | 168.00 | 168.00 | 166.00 | 166.00 | 2,200 | 0 |
| 05-Oct-2023 | 177.00 | 177.00 | 165.00 | 165.00 | 1,900 | 0 |
| 04-Oct-2023 | 161.00 | 171.00 | 160.00 | 167.00 | 74,900 | 0 |
| 03-Oct-2023 | 170.00 | 175.00 | 165.00 | 172.00 | 16,900 | 0 |
| 02-Oct-2023 | 169.00 | 180.00 | 154.00 | 172.00 | 108,500 | 0 |
| 29-Sep-2023 | 168.00 | 168.00 | 166.00 | 167.00 | 14,600 | 0 |
| 27-Sep-2023 | 167.00 | 175.00 | 160.00 | 168.00 | 52,100 | 0 |
| 26-Sep-2023 | 178.00 | 178.00 | 167.00 | 167.00 | 108,600 | 0 |
| 25-Sep-2023 | 178.00 | 181.00 | 167.00 | 168.00 | 131,900 | 0 |
| 22-Sep-2023 | 180.00 | 183.00 | 174.00 | 181.00 | 24,000 | 0 |
| 21-Sep-2023 | 175.00 | 214.00 | 175.00 | 179.00 | 211,800 | 0 |
| 20-Sep-2023 | 185.00 | 185.00 | 169.00 | 175.00 | 203,600 | 0 |
| 19-Sep-2023 | 164.00 | 187.00 | 164.00 | 176.00 | 231,100 | 0 |
| 18-Sep-2023 | 165.00 | 175.00 | 165.00 | 174.00 | 2,900 | 0 |
| 15-Sep-2023 | 178.00 | 178.00 | 171.00 | 175.00 | 2,500 | 0 |
| 14-Sep-2023 | 161.00 | 176.00 | 161.00 | 176.00 | 9,300 | 0 |
| 13-Sep-2023 | 169.00 | 172.00 | 168.00 | 171.00 | 10,300 | 0 |
| 12-Sep-2023 | 176.00 | 184.00 | 167.00 | 168.00 | 119,900 | 0 |
| 11-Sep-2023 | 182.00 | 182.00 | 174.00 | 178.00 | 3,200 | 0 |
| 08-Sep-2023 | 185.00 | 186.00 | 135.00 | 185.00 | 180,800 | 0 |
| 07-Sep-2023 | 188.00 | 188.00 | 181.00 | 185.00 | 5,900 | 0 |
| 06-Sep-2023 | 188.00 | 188.00 | 180.00 | 180.00 | 32,500 | 0 |
| 05-Sep-2023 | 183.00 | 192.00 | 183.00 | 185.00 | 46,700 | 0 |
| 04-Sep-2023 | 195.00 | 198.00 | 182.00 | 183.00 | 208,800 | 0 |
| 01-Sep-2023 | 185.00 | 186.00 | 182.00 | 184.00 | 10,500 | 0 |
| 31-Aug-2023 | 187.00 | 187.00 | 183.00 | 185.00 | 2,200 | 0 |
| 30-Aug-2023 | 183.00 | 183.00 | 182.00 | 182.00 | 44,800 | 0 |
| 29-Aug-2023 | 193.00 | 200.00 | 180.00 | 183.00 | 119,000 | 0 |
| 28-Aug-2023 | 191.00 | 199.00 | 182.00 | 193.00 | 7,600 | 0 |
| 25-Aug-2023 | 190.00 | 199.00 | 190.00 | 191.00 | 4,000 | 0 |
| 24-Aug-2023 | 183.00 | 210.00 | 175.00 | 190.00 | 73,900 | 0 |
| 23-Aug-2023 | 183.00 | 186.00 | 183.00 | 183.00 | 16,900 | 0 |
| 22-Aug-2023 | 182.00 | 191.00 | 177.00 | 183.00 | 22,200 | 0 |
| 21-Aug-2023 | 200.00 | 200.00 | 180.00 | 184.00 | 325,900 | 0 |
| 18-Aug-2023 | 198.00 | 198.00 | 180.00 | 180.00 | 285,400 | 0 |
| 16-Aug-2023 | 195.00 | 198.00 | 194.00 | 195.00 | 4,100 | 0 |
| 15-Aug-2023 | 197.00 | 197.00 | 193.00 | 195.00 | 8,300 | 0 |
| 14-Aug-2023 | 195.00 | 197.00 | 191.00 | 197.00 | 17,000 | 0 |
| 11-Aug-2023 | 200.00 | 200.00 | 190.00 | 195.00 | 18,600 | 0 |
| 10-Aug-2023 | 199.00 | 199.00 | 192.00 | 197.00 | 5,100 | 0 |
| 09-Aug-2023 | 195.00 | 199.00 | 188.00 | 197.00 | 29,700 | 0 |
| 08-Aug-2023 | 200.00 | 200.00 | 199.00 | 199.00 | 600 | 0 |
| 07-Aug-2023 | 190.00 | 200.00 | 190.00 | 199.00 | 1,600 | 0 |
| 04-Aug-2023 | 193.00 | 199.00 | 191.00 | 199.00 | 3,000 | 0 |
| 03-Aug-2023 | 190.00 | 200.00 | 190.00 | 199.00 | 12,000 | 0 |
| 02-Aug-2023 | 200.00 | 200.00 | 194.00 | 200.00 | 1,400 | 0 |
| 01-Aug-2023 | 200.00 | 200.00 | 193.00 | 200.00 | 4,500 | 0 |
| 31-Jul-2023 | 204.00 | 204.00 | 196.00 | 198.00 | 3,100 | 0 |
| 28-Jul-2023 | 210.00 | 210.00 | 200.00 | 204.00 | 10,400 | 0 |
| 27-Jul-2023 | 200.00 | 216.00 | 192.00 | 210.00 | 3,705,600 | 0 |
| 26-Jul-2023 | 198.00 | 200.00 | 197.00 | 200.00 | 15,400 | 0 |
| 25-Jul-2023 | 200.00 | 206.00 | 195.00 | 197.00 | 118,200 | 0 |
| 24-Jul-2023 | 206.00 | 208.00 | 198.00 | 208.00 | 23,700 | 0 |
| 21-Jul-2023 | 193.00 | 208.00 | 187.00 | 200.00 | 131,800 | 0 |
| 20-Jul-2023 | 200.00 | 200.00 | 181.00 | 189.00 | 424,400 | 0 |
| 18-Jul-2023 | 240.00 | 240.00 | 185.00 | 185.00 | 215,100 | 0 |
| 17-Jul-2023 | 206.00 | 208.00 | 181.00 | 188.00 | 795,000 | 0 |
| 14-Jul-2023 | 194.00 | 200.00 | 194.00 | 200.00 | 7,500 | 0 |
| 13-Jul-2023 | 204.00 | 204.00 | 195.00 | 196.00 | 97,200 | 0 |
| 12-Jul-2023 | 198.00 | 204.00 | 194.00 | 194.00 | 112,900 | 0 |
| 11-Jul-2023 | 208.00 | 210.00 | 193.00 | 198.00 | 84,900 | 0 |
| 10-Jul-2023 | 206.00 | 210.00 | 200.00 | 208.00 | 425,100 | 0 |
| 07-Jul-2023 | 210.00 | 210.00 | 196.00 | 200.00 | 76,000 | 0 |
| 06-Jul-2023 | 202.00 | 208.00 | 197.00 | 202.00 | 29,600 | 0 |
| 05-Jul-2023 | 202.00 | 204.00 | 197.00 | 202.00 | 21,900 | 0 |
| 04-Jul-2023 | 250.00 | 250.00 | 195.00 | 202.00 | 109,900 | 0 |
| 03-Jul-2023 | 194.00 | 200.00 | 180.00 | 198.00 | 148,100 | 0 |
| 27-Jun-2023 | 199.00 | 216.00 | 191.00 | 193.00 | 343,500 | 0 |
| 26-Jun-2023 | 212.00 | 220.00 | 199.00 | 200.00 | 175,700 | 0 |
| 23-Jun-2023 | 232.00 | 232.00 | 200.00 | 212.00 | 221,100 | 0 |
| 22-Jun-2023 | 236.00 | 236.00 | 228.00 | 228.00 | 38,000 | 0 |
| 21-Jun-2023 | 236.00 | 236.00 | 230.00 | 236.00 | 16,100 | 0 |
| 20-Jun-2023 | 238.00 | 238.00 | 230.00 | 230.00 | 13,100 | 0 |
| 19-Jun-2023 | 232.00 | 242.00 | 232.00 | 238.00 | 8,000 | 0 |
| 16-Jun-2023 | 238.00 | 238.00 | 232.00 | 232.00 | 23,500 | 0 |
| 15-Jun-2023 | 230.00 | 240.00 | 228.00 | 238.00 | 188,500 | 0 |
| 14-Jun-2023 | 230.00 | 234.00 | 228.00 | 228.00 | 2,400 | 0 |
| 13-Jun-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 3,200 | 0 |
| 12-Jun-2023 | 230.00 | 232.00 | 224.00 | 228.00 | 19,800 | 0 |
| 09-Jun-2023 | 226.00 | 228.00 | 220.00 | 228.00 | 1,900 | 0 |
| 08-Jun-2023 | 226.00 | 232.00 | 222.00 | 232.00 | 118,300 | 0 |
| 07-Jun-2023 | 226.00 | 234.00 | 218.00 | 228.00 | 75,900 | 0 |