| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 178.00 | 178.00 | 177.00 | 177.00 | 41,500 | 0 |
| 02-Nov-2023 | 180.00 | 180.00 | 180.00 | 180.00 | 101,000 | 0 |
| 01-Nov-2023 | 186.00 | 186.00 | 185.00 | 185.00 | 101,100 | 0 |
| 31-Oct-2023 | 189.00 | 189.00 | 189.00 | 189.00 | 70,300 | 0 |
| 30-Oct-2023 | 200.00 | 200.00 | 192.00 | 192.00 | 80,600 | 0 |
| 27-Oct-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 600 | 0 |
| 26-Oct-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 1,215,900 | 0 |
| 25-Oct-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 797,800 | 0 |
| 24-Oct-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 20,000 | 0 |
| 23-Oct-2023 | 191.00 | 191.00 | 191.00 | 191.00 | 100,100 | 0 |
| 20-Oct-2023 | 191.00 | 191.00 | 191.00 | 191.00 | 7,400 | 0 |
| 19-Oct-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 10,200 | 0 |
| 18-Oct-2023 | 191.00 | 191.00 | 191.00 | 191.00 | 13,800 | 0 |
| 17-Oct-2023 | 192.00 | 192.00 | 192.00 | 192.00 | 19,900 | 0 |
| 16-Oct-2023 | 196.00 | 196.00 | 194.00 | 194.00 | 21,900 | 0 |
| 13-Oct-2023 | 196.00 | 198.00 | 196.00 | 198.00 | 62,300 | 0 |
| 12-Oct-2023 | 200.00 | 200.00 | 198.00 | 198.00 | 15,300 | 0 |
| 11-Oct-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 69,700 | 0 |
| 10-Oct-2023 | 204.00 | 204.00 | 202.00 | 202.00 | 57,200 | 0 |
| 09-Oct-2023 | 210.00 | 210.00 | 210.00 | 210.00 | 103,500 | 0 |
| 06-Oct-2023 | 214.00 | 214.00 | 214.00 | 214.00 | 121,100 | 0 |
| 05-Oct-2023 | 214.00 | 214.00 | 214.00 | 214.00 | 332,000 | 0 |
| 04-Oct-2023 | 218.00 | 218.00 | 218.00 | 218.00 | 101,100 | 0 |
| 03-Oct-2023 | 218.00 | 218.00 | 218.00 | 218.00 | 124,000 | 0 |
| 02-Oct-2023 | 218.00 | 218.00 | 218.00 | 218.00 | 181,100 | 0 |
| 29-Sep-2023 | 218.00 | 218.00 | 218.00 | 218.00 | 330,200 | 0 |
| 27-Sep-2023 | 234.00 | 234.00 | 228.00 | 228.00 | 1,500 | 0 |
| 26-Sep-2023 | 238.00 | 238.00 | 238.00 | 238.00 | 39,600 | 0 |
| 25-Sep-2023 | 240.00 | 240.00 | 240.00 | 240.00 | 111,500 | 0 |
| 22-Sep-2023 | 240.00 | 240.00 | 240.00 | 240.00 | 67,800 | 0 |
| 21-Sep-2023 | 250.00 | 250.00 | 246.00 | 246.00 | 106,500 | 0 |
| 20-Sep-2023 | 268.00 | 268.00 | 258.00 | 258.00 | 15,800 | 0 |
| 19-Sep-2023 | 278.00 | 278.00 | 274.00 | 274.00 | 2,700 | 0 |
| 18-Sep-2023 | 294.00 | 294.00 | 288.00 | 288.00 | 13,900 | 0 |
| 15-Sep-2023 | 300.00 | 300.00 | 298.00 | 298.00 | 61,000 | 0 |
| 14-Sep-2023 | 314.00 | 314.00 | 310.00 | 310.00 | 53,400 | 0 |
| 13-Sep-2023 | 330.00 | 330.00 | 328.00 | 328.00 | 3,000 | 0 |
| 12-Sep-2023 | 332.00 | 332.00 | 330.00 | 330.00 | 47,800 | 0 |
| 11-Sep-2023 | 350.00 | 350.00 | 340.00 | 340.00 | 30,100 | 0 |
| 08-Sep-2023 | 356.00 | 356.00 | 356.00 | 356.00 | 10,100 | 0 |
| 07-Sep-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 0 | 0 |
| 06-Sep-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 10,000 | 0 |
| 05-Sep-2023 | 364.00 | 364.00 | 364.00 | 364.00 | 100 | 0 |
| 04-Sep-2023 | 366.00 | 366.00 | 366.00 | 366.00 | 300 | 0 |
| 01-Sep-2023 | 366.00 | 366.00 | 366.00 | 366.00 | 200 | 0 |
| 31-Aug-2023 | 366.00 | 366.00 | 366.00 | 366.00 | 200 | 0 |
| 30-Aug-2023 | 370.00 | 370.00 | 368.00 | 368.00 | 9,100 | 0 |
| 29-Aug-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 2,900 | 0 |
| 28-Aug-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 25-Aug-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 26,100 | 0 |
| 24-Aug-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 4,600 | 0 |
| 23-Aug-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 10,800 | 0 |
| 22-Aug-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 500 | 0 |
| 21-Aug-2023 | 382.00 | 382.00 | 380.00 | 380.00 | 300 | 0 |
| 18-Aug-2023 | 382.00 | 382.00 | 382.00 | 382.00 | 2,600 | 0 |
| 16-Aug-2023 | 382.00 | 382.00 | 382.00 | 382.00 | 100 | 0 |
| 15-Aug-2023 | 384.00 | 384.00 | 382.00 | 382.00 | 200 | 0 |
| 14-Aug-2023 | 386.00 | 386.00 | 384.00 | 384.00 | 5,300 | 0 |
| 11-Aug-2023 | 386.00 | 386.00 | 386.00 | 386.00 | 20,500 | 0 |
| 10-Aug-2023 | 390.00 | 390.00 | 390.00 | 390.00 | 1,200 | 0 |
| 09-Aug-2023 | 400.00 | 400.00 | 398.00 | 398.00 | 300 | 0 |
| 08-Aug-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 1,000 | 0 |
| 07-Aug-2023 | 420.00 | 420.00 | 420.00 | 420.00 | 300 | 0 |
| 04-Aug-2023 | 450.00 | 450.00 | 430.00 | 430.00 | 500 | 0 |
| 03-Aug-2023 | 450.00 | 450.00 | 450.00 | 450.00 | 4,000 | 0 |
| 02-Aug-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 01-Aug-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 31-Jul-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 28-Jul-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 27-Jul-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 23,000 | 0 |
| 26-Jul-2023 | 496.00 | 496.00 | 496.00 | 496.00 | 400 | 0 |
| 25-Jul-2023 | 496.00 | 496.00 | 496.00 | 496.00 | 2,700 | 0 |
| 24-Jul-2023 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 21-Jul-2023 | 496.00 | 496.00 | 496.00 | 496.00 | 4,000 | 0 |
| 20-Jul-2023 | 498.00 | 498.00 | 498.00 | 498.00 | 10,300 | 0 |
| 18-Jul-2023 | 500.00 | 500.00 | 498.00 | 498.00 | 7,100 | 0 |
| 17-Jul-2023 | 500.00 | 510.00 | 500.00 | 510.00 | 21,200 | 0 |
| 14-Jul-2023 | 525.00 | 525.00 | 500.00 | 500.00 | 28,500 | 0 |
| 13-Jul-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 12-Jul-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 11-Jul-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 10-Jul-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 07-Jul-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 06-Jul-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 05-Jul-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 04-Jul-2023 | 540.00 | 550.00 | 540.00 | 550.00 | 5,000 | 0 |
| 03-Jul-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 10,500 | 0 |
| 27-Jun-2023 | 560.00 | 560.00 | 540.00 | 540.00 | 2,200 | 0 |
| 26-Jun-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 500 | 0 |
| 23-Jun-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 500 | 0 |
| 22-Jun-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 1,100 | 0 |
| 21-Jun-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 1,100 | 0 |
| 20-Jun-2023 | 545.00 | 565.00 | 545.00 | 565.00 | 1,100 | 0 |
| 19-Jun-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 1,000 | 0 |
| 16-Jun-2023 | 555.00 | 555.00 | 550.00 | 550.00 | 5,600 | 0 |
| 15-Jun-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 2,500 | 0 |
| 14-Jun-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 6,900 | 0 |
| 13-Jun-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 200 | 0 |
| 12-Jun-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 600 | 0 |
| 09-Jun-2023 | 560.00 | 580.00 | 530.00 | 565.00 | 114,500 | 0 |