| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 252.00 | 258.00 | 230.00 | 246.00 | 2,510,600 | 0 |
| 31-Oct-2023 | 286.00 | 290.00 | 252.00 | 252.00 | 6,733,700 | 0 |
| 30-Oct-2023 | 302.00 | 312.00 | 282.00 | 284.00 | 2,953,600 | 0 |
| 27-Oct-2023 | 284.00 | 318.00 | 282.00 | 302.00 | 8,181,300 | 0 |
| 26-Oct-2023 | 286.00 | 294.00 | 284.00 | 284.00 | 1,575,500 | 0 |
| 25-Oct-2023 | 288.00 | 290.00 | 282.00 | 282.00 | 1,068,300 | 0 |
| 24-Oct-2023 | 286.00 | 294.00 | 284.00 | 288.00 | 884,900 | 0 |
| 23-Oct-2023 | 288.00 | 298.00 | 272.00 | 286.00 | 2,277,700 | 0 |
| 20-Oct-2023 | 298.00 | 312.00 | 288.00 | 288.00 | 5,473,600 | 0 |
| 19-Oct-2023 | 306.00 | 308.00 | 294.00 | 296.00 | 2,574,000 | 0 |
| 18-Oct-2023 | 300.00 | 312.00 | 300.00 | 306.00 | 3,535,200 | 0 |
| 17-Oct-2023 | 308.00 | 308.00 | 294.00 | 298.00 | 2,717,800 | 0 |
| 16-Oct-2023 | 306.00 | 326.00 | 298.00 | 306.00 | 8,845,400 | 0 |
| 13-Oct-2023 | 312.00 | 318.00 | 292.00 | 300.00 | 9,116,800 | 0 |
| 12-Oct-2023 | 338.00 | 342.00 | 312.00 | 312.00 | 10,881,400 | 0 |
| 11-Oct-2023 | 342.00 | 356.00 | 326.00 | 338.00 | 23,349,600 | 0 |
| 10-Oct-2023 | 310.00 | 342.00 | 308.00 | 340.00 | 34,156,100 | 0 |
| 09-Oct-2023 | 300.00 | 316.00 | 292.00 | 308.00 | 14,068,200 | 0 |
| 06-Oct-2023 | 308.00 | 322.00 | 280.00 | 286.00 | 7,923,300 | 0 |
| 05-Oct-2023 | 280.00 | 314.00 | 270.00 | 302.00 | 18,503,100 | 0 |
| 04-Oct-2023 | 296.00 | 302.00 | 274.00 | 278.00 | 7,095,600 | 0 |
| 03-Oct-2023 | 310.00 | 310.00 | 270.00 | 294.00 | 22,912,900 | 0 |
| 02-Oct-2023 | 322.00 | 326.00 | 308.00 | 310.00 | 7,396,000 | 0 |
| 29-Sep-2023 | 332.00 | 360.00 | 322.00 | 326.00 | 10,787,000 | 0 |
| 27-Sep-2023 | 344.00 | 354.00 | 314.00 | 328.00 | 13,688,700 | 0 |
| 26-Sep-2023 | 378.00 | 390.00 | 306.00 | 338.00 | 20,538,500 | 0 |
| 25-Sep-2023 | 390.00 | 400.00 | 376.00 | 378.00 | 9,946,500 | 0 |
| 22-Sep-2023 | 390.00 | 408.00 | 372.00 | 388.00 | 18,058,100 | 0 |
| 21-Sep-2023 | 390.00 | 424.00 | 376.00 | 388.00 | 27,541,400 | 0 |
| 20-Sep-2023 | 374.00 | 424.00 | 354.00 | 386.00 | 41,476,200 | 0 |
| 19-Sep-2023 | 374.00 | 374.00 | 374.00 | 374.00 | 0 | 0 |
| 18-Sep-2023 | 322.00 | 394.00 | 318.00 | 374.00 | 56,205,600 | 0 |
| 15-Sep-2023 | 288.00 | 332.00 | 286.00 | 318.00 | 47,545,100 | 0 |
| 14-Sep-2023 | 288.00 | 290.00 | 268.00 | 282.00 | 11,368,600 | 0 |
| 13-Sep-2023 | 268.00 | 310.00 | 268.00 | 286.00 | 57,391,900 | 0 |
| 12-Sep-2023 | 290.00 | 304.00 | 258.00 | 266.00 | 29,379,600 | 0 |
| 11-Sep-2023 | 224.00 | 276.00 | 222.00 | 276.00 | 54,374,300 | 0 |
| 08-Sep-2023 | 226.00 | 238.00 | 212.00 | 222.00 | 13,572,400 | 0 |
| 07-Sep-2023 | 210.00 | 244.00 | 208.00 | 224.00 | 46,888,600 | 0 |
| 06-Sep-2023 | 202.00 | 216.00 | 202.00 | 210.00 | 9,746,200 | 0 |
| 05-Sep-2023 | 206.00 | 212.00 | 198.00 | 200.00 | 4,901,300 | 0 |
| 04-Sep-2023 | 192.00 | 232.00 | 192.00 | 206.00 | 19,494,100 | 0 |
| 01-Sep-2023 | 191.00 | 194.00 | 190.00 | 192.00 | 490,500 | 0 |
| 31-Aug-2023 | 189.00 | 191.00 | 189.00 | 191.00 | 30,000 | 0 |
| 30-Aug-2023 | 189.00 | 191.00 | 189.00 | 189.00 | 282,800 | 0 |
| 29-Aug-2023 | 190.00 | 191.00 | 189.00 | 190.00 | 494,500 | 0 |
| 28-Aug-2023 | 191.00 | 192.00 | 190.00 | 190.00 | 481,000 | 0 |
| 25-Aug-2023 | 192.00 | 192.00 | 190.00 | 191.00 | 549,200 | 0 |
| 24-Aug-2023 | 192.00 | 193.00 | 191.00 | 191.00 | 386,400 | 0 |
| 23-Aug-2023 | 193.00 | 194.00 | 191.00 | 191.00 | 139,700 | 0 |
| 22-Aug-2023 | 192.00 | 193.00 | 191.00 | 193.00 | 265,600 | 0 |
| 21-Aug-2023 | 193.00 | 194.00 | 192.00 | 192.00 | 455,700 | 0 |
| 18-Aug-2023 | 193.00 | 194.00 | 192.00 | 193.00 | 411,400 | 0 |
| 16-Aug-2023 | 191.00 | 194.00 | 191.00 | 192.00 | 175,000 | 0 |
| 15-Aug-2023 | 192.00 | 194.00 | 190.00 | 191.00 | 479,100 | 0 |
| 14-Aug-2023 | 192.00 | 197.00 | 190.00 | 191.00 | 494,500 | 0 |
| 11-Aug-2023 | 193.00 | 195.00 | 190.00 | 191.00 | 401,100 | 0 |
| 10-Aug-2023 | 194.00 | 195.00 | 191.00 | 193.00 | 403,600 | 0 |
| 09-Aug-2023 | 194.00 | 195.00 | 191.00 | 194.00 | 685,100 | 0 |
| 08-Aug-2023 | 195.00 | 195.00 | 192.00 | 195.00 | 321,800 | 0 |
| 07-Aug-2023 | 194.00 | 196.00 | 192.00 | 195.00 | 329,200 | 0 |
| 04-Aug-2023 | 193.00 | 195.00 | 193.00 | 194.00 | 259,600 | 0 |
| 03-Aug-2023 | 194.00 | 195.00 | 190.00 | 193.00 | 494,300 | 0 |
| 02-Aug-2023 | 192.00 | 195.00 | 192.00 | 194.00 | 316,600 | 0 |
| 01-Aug-2023 | 195.00 | 195.00 | 188.00 | 192.00 | 1,324,500 | 0 |
| 31-Jul-2023 | 198.00 | 199.00 | 191.00 | 194.00 | 1,359,500 | 0 |
| 28-Jul-2023 | 195.00 | 198.00 | 193.00 | 198.00 | 1,921,300 | 0 |
| 27-Jul-2023 | 194.00 | 196.00 | 193.00 | 195.00 | 552,500 | 0 |
| 26-Jul-2023 | 194.00 | 195.00 | 194.00 | 194.00 | 532,000 | 0 |
| 25-Jul-2023 | 196.00 | 196.00 | 193.00 | 194.00 | 343,800 | 0 |
| 24-Jul-2023 | 193.00 | 196.00 | 193.00 | 194.00 | 551,800 | 0 |
| 21-Jul-2023 | 194.00 | 195.00 | 193.00 | 193.00 | 410,400 | 0 |
| 20-Jul-2023 | 195.00 | 195.00 | 193.00 | 194.00 | 288,000 | 0 |
| 18-Jul-2023 | 195.00 | 196.00 | 193.00 | 194.00 | 745,000 | 0 |
| 17-Jul-2023 | 194.00 | 196.00 | 194.00 | 195.00 | 233,000 | 0 |
| 14-Jul-2023 | 194.00 | 195.00 | 194.00 | 194.00 | 309,100 | 0 |
| 13-Jul-2023 | 194.00 | 194.00 | 193.00 | 194.00 | 156,400 | 0 |
| 12-Jul-2023 | 195.00 | 195.00 | 193.00 | 193.00 | 735,100 | 0 |
| 11-Jul-2023 | 195.00 | 196.00 | 194.00 | 195.00 | 475,100 | 0 |
| 10-Jul-2023 | 194.00 | 196.00 | 193.00 | 194.00 | 436,600 | 0 |
| 07-Jul-2023 | 193.00 | 193.00 | 192.00 | 192.00 | 333,500 | 0 |
| 06-Jul-2023 | 193.00 | 194.00 | 192.00 | 193.00 | 622,400 | 0 |
| 05-Jul-2023 | 193.00 | 194.00 | 191.00 | 193.00 | 307,200 | 0 |
| 04-Jul-2023 | 192.00 | 194.00 | 191.00 | 193.00 | 615,400 | 0 |
| 03-Jul-2023 | 193.00 | 195.00 | 192.00 | 192.00 | 665,000 | 0 |
| 27-Jun-2023 | 192.00 | 198.00 | 192.00 | 193.00 | 2,181,600 | 0 |
| 26-Jun-2023 | 192.00 | 193.00 | 190.00 | 192.00 | 444,300 | 0 |
| 23-Jun-2023 | 194.00 | 195.00 | 192.00 | 192.00 | 488,600 | 0 |
| 22-Jun-2023 | 193.00 | 194.00 | 192.00 | 192.00 | 475,600 | 0 |
| 21-Jun-2023 | 192.00 | 193.00 | 190.00 | 193.00 | 391,100 | 0 |
| 20-Jun-2023 | 192.00 | 192.00 | 191.00 | 192.00 | 426,000 | 0 |
| 19-Jun-2023 | 191.00 | 194.00 | 190.00 | 191.00 | 259,500 | 0 |
| 16-Jun-2023 | 191.00 | 196.00 | 190.00 | 191.00 | 476,400 | 0 |
| 15-Jun-2023 | 191.00 | 193.00 | 190.00 | 190.00 | 421,900 | 0 |
| 14-Jun-2023 | 190.00 | 194.00 | 188.00 | 190.00 | 818,800 | 0 |
| 13-Jun-2023 | 191.00 | 192.00 | 188.00 | 190.00 | 1,088,000 | 0 |
| 12-Jun-2023 | 187.00 | 192.00 | 187.00 | 191.00 | 914,300 | 0 |
| 09-Jun-2023 | 186.00 | 188.00 | 186.00 | 187.00 | 299,600 | 0 |
| 08-Jun-2023 | 185.00 | 189.00 | 184.00 | 186.00 | 555,300 | 0 |
| 07-Jun-2023 | 185.00 | 188.00 | 182.00 | 185.00 | 787,200 | 0 |