| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 204.00 | 214.00 | 194.00 | 198.00 | 3,851,400 | 0 |
| 31-Oct-2023 | 214.00 | 248.00 | 204.00 | 210.00 | 34,935,200 | 0 |
| 30-Oct-2023 | 191.00 | 195.00 | 187.00 | 191.00 | 638,300 | 0 |
| 27-Oct-2023 | 189.00 | 194.00 | 188.00 | 190.00 | 94,300 | 0 |
| 26-Oct-2023 | 188.00 | 189.00 | 185.00 | 188.00 | 179,800 | 0 |
| 25-Oct-2023 | 184.00 | 190.00 | 184.00 | 187.00 | 98,600 | 0 |
| 24-Oct-2023 | 190.00 | 190.00 | 182.00 | 184.00 | 112,900 | 0 |
| 23-Oct-2023 | 190.00 | 192.00 | 183.00 | 190.00 | 110,100 | 0 |
| 20-Oct-2023 | 188.00 | 195.00 | 185.00 | 190.00 | 71,000 | 0 |
| 19-Oct-2023 | 190.00 | 196.00 | 185.00 | 188.00 | 282,200 | 0 |
| 18-Oct-2023 | 198.00 | 198.00 | 188.00 | 189.00 | 364,000 | 0 |
| 17-Oct-2023 | 195.00 | 199.00 | 193.00 | 194.00 | 222,300 | 0 |
| 16-Oct-2023 | 204.00 | 204.00 | 193.00 | 194.00 | 150,100 | 0 |
| 13-Oct-2023 | 200.00 | 204.00 | 192.00 | 204.00 | 283,700 | 0 |
| 12-Oct-2023 | 200.00 | 200.00 | 195.00 | 195.00 | 575,900 | 0 |
| 11-Oct-2023 | 200.00 | 202.00 | 196.00 | 196.00 | 331,800 | 0 |
| 10-Oct-2023 | 196.00 | 214.00 | 194.00 | 196.00 | 1,535,000 | 0 |
| 09-Oct-2023 | 190.00 | 198.00 | 189.00 | 190.00 | 381,700 | 0 |
| 06-Oct-2023 | 192.00 | 195.00 | 189.00 | 190.00 | 318,300 | 0 |
| 05-Oct-2023 | 200.00 | 206.00 | 189.00 | 191.00 | 382,400 | 0 |
| 04-Oct-2023 | 200.00 | 200.00 | 190.00 | 191.00 | 227,500 | 0 |
| 03-Oct-2023 | 185.00 | 198.00 | 185.00 | 195.00 | 443,000 | 0 |
| 02-Oct-2023 | 200.00 | 206.00 | 192.00 | 195.00 | 766,800 | 0 |
| 29-Sep-2023 | 200.00 | 204.00 | 193.00 | 200.00 | 486,200 | 0 |
| 27-Sep-2023 | 191.00 | 206.00 | 191.00 | 200.00 | 270,100 | 0 |
| 26-Sep-2023 | 190.00 | 206.00 | 190.00 | 198.00 | 545,200 | 0 |
| 25-Sep-2023 | 194.00 | 202.00 | 194.00 | 198.00 | 480,600 | 0 |
| 22-Sep-2023 | 195.00 | 208.00 | 195.00 | 202.00 | 642,000 | 0 |
| 21-Sep-2023 | 200.00 | 230.00 | 198.00 | 204.00 | 3,144,900 | 0 |
| 20-Sep-2023 | 224.00 | 224.00 | 200.00 | 200.00 | 1,280,400 | 0 |
| 19-Sep-2023 | 234.00 | 234.00 | 206.00 | 212.00 | 1,087,200 | 0 |
| 18-Sep-2023 | 200.00 | 260.00 | 200.00 | 216.00 | 13,025,100 | 0 |
| 15-Sep-2023 | 208.00 | 224.00 | 208.00 | 212.00 | 1,681,000 | 0 |
| 14-Sep-2023 | 244.00 | 258.00 | 216.00 | 224.00 | 8,210,000 | 0 |
| 13-Sep-2023 | 193.00 | 260.00 | 193.00 | 242.00 | 42,542,200 | 0 |
| 12-Sep-2023 | 197.00 | 197.00 | 193.00 | 193.00 | 791,800 | 0 |
| 11-Sep-2023 | 193.00 | 195.00 | 190.00 | 193.00 | 655,100 | 0 |
| 08-Sep-2023 | 199.00 | 199.00 | 190.00 | 192.00 | 894,300 | 0 |
| 07-Sep-2023 | 212.00 | 212.00 | 190.00 | 192.00 | 1,285,500 | 0 |
| 06-Sep-2023 | 216.00 | 216.00 | 200.00 | 200.00 | 494,400 | 0 |
| 05-Sep-2023 | 218.00 | 218.00 | 200.00 | 206.00 | 162,000 | 0 |
| 04-Sep-2023 | 224.00 | 224.00 | 202.00 | 208.00 | 304,400 | 0 |
| 01-Sep-2023 | 246.00 | 246.00 | 200.00 | 208.00 | 260,600 | 0 |
| 31-Aug-2023 | 222.00 | 222.00 | 204.00 | 208.00 | 123,600 | 0 |
| 30-Aug-2023 | 222.00 | 222.00 | 204.00 | 212.00 | 379,400 | 0 |
| 29-Aug-2023 | 232.00 | 232.00 | 212.00 | 214.00 | 368,500 | 0 |
| 28-Aug-2023 | 260.00 | 260.00 | 212.00 | 218.00 | 480,700 | 0 |
| 25-Aug-2023 | 256.00 | 256.00 | 216.00 | 222.00 | 2,458,300 | 0 |
| 24-Aug-2023 | 230.00 | 230.00 | 214.00 | 220.00 | 715,300 | 0 |
| 23-Aug-2023 | 200.00 | 226.00 | 200.00 | 218.00 | 2,085,300 | 0 |
| 22-Aug-2023 | 304.00 | 310.00 | 228.00 | 228.00 | 25,058,300 | 0 |
| 21-Aug-2023 | 214.00 | 266.00 | 214.00 | 266.00 | 12,213,400 | 0 |
| 18-Aug-2023 | 214.00 | 222.00 | 212.00 | 214.00 | 903,300 | 0 |
| 16-Aug-2023 | 214.00 | 224.00 | 208.00 | 212.00 | 773,300 | 0 |
| 15-Aug-2023 | 216.00 | 228.00 | 214.00 | 214.00 | 1,015,900 | 0 |
| 14-Aug-2023 | 220.00 | 262.00 | 210.00 | 212.00 | 8,593,700 | 0 |
| 11-Aug-2023 | 228.00 | 232.00 | 224.00 | 224.00 | 1,648,800 | 0 |
| 10-Aug-2023 | 218.00 | 228.00 | 218.00 | 224.00 | 817,200 | 0 |
| 09-Aug-2023 | 206.00 | 224.00 | 206.00 | 222.00 | 834,000 | 0 |
| 08-Aug-2023 | 224.00 | 224.00 | 212.00 | 220.00 | 609,800 | 0 |
| 07-Aug-2023 | 204.00 | 220.00 | 204.00 | 218.00 | 799,300 | 0 |
| 04-Aug-2023 | 208.00 | 226.00 | 208.00 | 216.00 | 872,100 | 0 |
| 03-Aug-2023 | 204.00 | 234.00 | 204.00 | 222.00 | 1,935,400 | 0 |
| 02-Aug-2023 | 216.00 | 232.00 | 210.00 | 216.00 | 2,396,700 | 0 |
| 01-Aug-2023 | 254.00 | 270.00 | 228.00 | 232.00 | 2,821,500 | 0 |
| 31-Jul-2023 | 270.00 | 308.00 | 266.00 | 268.00 | 8,763,200 | 0 |
| 28-Jul-2023 | 240.00 | 292.00 | 240.00 | 264.00 | 12,361,400 | 0 |
| 27-Jul-2023 | 262.00 | 264.00 | 232.00 | 240.00 | 1,467,200 | 0 |
| 26-Jul-2023 | 278.00 | 282.00 | 254.00 | 262.00 | 1,709,100 | 0 |
| 25-Jul-2023 | 320.00 | 332.00 | 278.00 | 278.00 | 4,142,500 | 0 |
| 24-Jul-2023 | 278.00 | 354.00 | 270.00 | 320.00 | 14,806,700 | 0 |
| 21-Jul-2023 | 228.00 | 284.00 | 228.00 | 284.00 | 15,944,500 | 0 |
| 20-Jul-2023 | 165.00 | 228.00 | 165.00 | 228.00 | 6,936,500 | 0 |
| 18-Jul-2023 | 180.00 | 180.00 | 170.00 | 170.00 | 494,900 | 0 |
| 17-Jul-2023 | 176.00 | 199.00 | 171.00 | 174.00 | 2,274,200 | 0 |
| 14-Jul-2023 | 185.00 | 191.00 | 175.00 | 175.00 | 168,000 | 0 |
| 13-Jul-2023 | 177.00 | 194.00 | 177.00 | 183.00 | 211,100 | 0 |
| 12-Jul-2023 | 172.00 | 187.00 | 172.00 | 187.00 | 569,000 | 0 |
| 11-Jul-2023 | 168.00 | 199.00 | 168.00 | 182.00 | 2,314,800 | 0 |
| 10-Jul-2023 | 202.00 | 240.00 | 165.00 | 175.00 | 4,092,900 | 0 |
| 07-Jul-2023 | 135.00 | 193.00 | 135.00 | 193.00 | 5,212,300 | 0 |
| 06-Jul-2023 | 165.00 | 165.00 | 143.00 | 143.00 | 275,100 | 0 |
| 05-Jul-2023 | 160.00 | 160.00 | 155.00 | 159.00 | 567,400 | 0 |
| 04-Jul-2023 | 145.00 | 159.00 | 145.00 | 157.00 | 164,300 | 0 |
| 03-Jul-2023 | 147.00 | 160.00 | 147.00 | 155.00 | 270,700 | 0 |
| 27-Jun-2023 | 149.00 | 162.00 | 149.00 | 155.00 | 290,200 | 0 |
| 26-Jun-2023 | 152.00 | 165.00 | 152.00 | 158.00 | 258,800 | 0 |
| 23-Jun-2023 | 167.00 | 173.00 | 160.00 | 160.00 | 381,100 | 0 |
| 22-Jun-2023 | 157.00 | 175.00 | 157.00 | 174.00 | 407,200 | 0 |
| 21-Jun-2023 | 175.00 | 186.00 | 163.00 | 166.00 | 2,093,300 | 0 |
| 20-Jun-2023 | 177.00 | 202.00 | 160.00 | 185.00 | 3,134,400 | 0 |
| 19-Jun-2023 | 234.00 | 240.00 | 176.00 | 176.00 | 5,518,800 | 0 |
| 16-Jun-2023 | 161.00 | 206.00 | 161.00 | 206.00 | 9,662,600 | 0 |
| 15-Jun-2023 | 105.00 | 153.00 | 105.00 | 153.00 | 2,681,100 | 0 |
| 14-Jun-2023 | 123.00 | 140.00 | 113.00 | 114.00 | 625,200 | 0 |
| 13-Jun-2023 | 127.00 | 144.00 | 127.00 | 132.00 | 135,100 | 0 |
| 12-Jun-2023 | 128.00 | 139.00 | 128.00 | 137.00 | 46,500 | 0 |
| 09-Jun-2023 | 149.00 | 149.00 | 135.00 | 136.00 | 99,800 | 0 |
| 08-Jun-2023 | 153.00 | 153.00 | 133.00 | 143.00 | 150,700 | 0 |
| 07-Jun-2023 | 154.00 | 154.00 | 143.00 | 143.00 | 18,200 | 0 |