| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 234.00 | 248.00 | 234.00 | 240.00 | 58,600 | 0 |
| 31-Oct-2023 | 238.00 | 244.00 | 234.00 | 234.00 | 89,100 | 0 |
| 30-Oct-2023 | 242.00 | 278.00 | 234.00 | 236.00 | 582,700 | 0 |
| 27-Oct-2023 | 242.00 | 302.00 | 242.00 | 246.00 | 1,277,500 | 0 |
| 26-Oct-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 25-Oct-2023 | 234.00 | 242.00 | 234.00 | 242.00 | 48,300 | 0 |
| 24-Oct-2023 | 234.00 | 240.00 | 234.00 | 240.00 | 75,600 | 0 |
| 23-Oct-2023 | 244.00 | 244.00 | 240.00 | 240.00 | 1,200 | 0 |
| 20-Oct-2023 | 236.00 | 244.00 | 236.00 | 244.00 | 84,700 | 0 |
| 19-Oct-2023 | 244.00 | 244.00 | 244.00 | 244.00 | 0 | 0 |
| 18-Oct-2023 | 236.00 | 244.00 | 236.00 | 244.00 | 1,300 | 0 |
| 17-Oct-2023 | 244.00 | 244.00 | 244.00 | 244.00 | 200 | 0 |
| 16-Oct-2023 | 236.00 | 244.00 | 236.00 | 244.00 | 5,600 | 0 |
| 13-Oct-2023 | 240.00 | 240.00 | 236.00 | 240.00 | 13,200 | 0 |
| 12-Oct-2023 | 238.00 | 246.00 | 236.00 | 244.00 | 2,600 | 0 |
| 11-Oct-2023 | 240.00 | 246.00 | 238.00 | 238.00 | 16,200 | 0 |
| 10-Oct-2023 | 238.00 | 244.00 | 236.00 | 238.00 | 24,700 | 0 |
| 09-Oct-2023 | 236.00 | 250.00 | 236.00 | 246.00 | 2,000 | 0 |
| 06-Oct-2023 | 250.00 | 250.00 | 236.00 | 250.00 | 2,300 | 0 |
| 05-Oct-2023 | 244.00 | 260.00 | 244.00 | 252.00 | 76,600 | 0 |
| 04-Oct-2023 | 234.00 | 244.00 | 234.00 | 244.00 | 4,000 | 0 |
| 03-Oct-2023 | 236.00 | 244.00 | 230.00 | 240.00 | 55,300 | 0 |
| 02-Oct-2023 | 242.00 | 244.00 | 234.00 | 242.00 | 4,400 | 0 |
| 29-Sep-2023 | 242.00 | 246.00 | 234.00 | 242.00 | 3,400 | 0 |
| 27-Sep-2023 | 228.00 | 244.00 | 228.00 | 240.00 | 700 | 0 |
| 26-Sep-2023 | 240.00 | 248.00 | 238.00 | 248.00 | 15,000 | 0 |
| 25-Sep-2023 | 238.00 | 250.00 | 238.00 | 248.00 | 45,000 | 0 |
| 22-Sep-2023 | 250.00 | 252.00 | 240.00 | 250.00 | 25,000 | 0 |
| 21-Sep-2023 | 218.00 | 258.00 | 218.00 | 250.00 | 767,200 | 0 |
| 20-Sep-2023 | 224.00 | 258.00 | 216.00 | 238.00 | 219,000 | 0 |
| 19-Sep-2023 | 222.00 | 224.00 | 214.00 | 224.00 | 3,500 | 0 |
| 18-Sep-2023 | 224.00 | 224.00 | 216.00 | 224.00 | 11,300 | 0 |
| 15-Sep-2023 | 218.00 | 224.00 | 216.00 | 224.00 | 1,000 | 0 |
| 14-Sep-2023 | 228.00 | 228.00 | 218.00 | 228.00 | 400 | 0 |
| 13-Sep-2023 | 216.00 | 228.00 | 214.00 | 226.00 | 46,100 | 0 |
| 12-Sep-2023 | 222.00 | 228.00 | 218.00 | 228.00 | 10,500 | 0 |
| 11-Sep-2023 | 214.00 | 222.00 | 212.00 | 222.00 | 24,900 | 0 |
| 08-Sep-2023 | 212.00 | 222.00 | 212.00 | 214.00 | 3,000 | 0 |
| 07-Sep-2023 | 216.00 | 218.00 | 212.00 | 218.00 | 41,700 | 0 |
| 06-Sep-2023 | 224.00 | 224.00 | 214.00 | 220.00 | 7,200 | 0 |
| 05-Sep-2023 | 212.00 | 220.00 | 212.00 | 220.00 | 7,600 | 0 |
| 04-Sep-2023 | 214.00 | 262.00 | 214.00 | 222.00 | 52,300 | 0 |
| 01-Sep-2023 | 212.00 | 220.00 | 212.00 | 214.00 | 5,000 | 0 |
| 31-Aug-2023 | 228.00 | 228.00 | 212.00 | 212.00 | 39,700 | 0 |
| 30-Aug-2023 | 228.00 | 228.00 | 216.00 | 216.00 | 35,300 | 0 |
| 29-Aug-2023 | 228.00 | 230.00 | 220.00 | 224.00 | 40,000 | 0 |
| 28-Aug-2023 | 216.00 | 230.00 | 216.00 | 228.00 | 111,100 | 0 |
| 25-Aug-2023 | 220.00 | 238.00 | 202.00 | 216.00 | 100,800 | 0 |
| 24-Aug-2023 | 202.00 | 250.00 | 202.00 | 208.00 | 607,000 | 0 |
| 23-Aug-2023 | 193.00 | 200.00 | 191.00 | 200.00 | 7,100 | 0 |
| 22-Aug-2023 | 192.00 | 202.00 | 191.00 | 202.00 | 3,300 | 0 |
| 21-Aug-2023 | 210.00 | 210.00 | 200.00 | 200.00 | 1,400 | 0 |
| 18-Aug-2023 | 200.00 | 218.00 | 192.00 | 210.00 | 36,000 | 0 |
| 16-Aug-2023 | 194.00 | 204.00 | 191.00 | 202.00 | 32,600 | 0 |
| 15-Aug-2023 | 190.00 | 218.00 | 189.00 | 206.00 | 2,200 | 0 |
| 14-Aug-2023 | 202.00 | 202.00 | 188.00 | 190.00 | 32,300 | 0 |
| 11-Aug-2023 | 199.00 | 230.00 | 186.00 | 204.00 | 121,400 | 0 |
| 10-Aug-2023 | 188.00 | 199.00 | 183.00 | 199.00 | 37,100 | 0 |
| 09-Aug-2023 | 197.00 | 197.00 | 180.00 | 193.00 | 27,100 | 0 |
| 08-Aug-2023 | 195.00 | 197.00 | 180.00 | 197.00 | 257,900 | 0 |
| 07-Aug-2023 | 190.00 | 195.00 | 190.00 | 195.00 | 12,500 | 0 |
| 04-Aug-2023 | 195.00 | 195.00 | 195.00 | 195.00 | 4,700 | 0 |
| 03-Aug-2023 | 187.00 | 195.00 | 172.00 | 195.00 | 74,300 | 0 |
| 02-Aug-2023 | 187.00 | 194.00 | 180.00 | 194.00 | 119,200 | 0 |
| 01-Aug-2023 | 197.00 | 197.00 | 190.00 | 192.00 | 13,100 | 0 |
| 31-Jul-2023 | 189.00 | 195.00 | 189.00 | 195.00 | 2,500 | 0 |
| 28-Jul-2023 | 196.00 | 197.00 | 195.00 | 195.00 | 1,400 | 0 |
| 27-Jul-2023 | 189.00 | 197.00 | 189.00 | 196.00 | 3,400 | 0 |
| 26-Jul-2023 | 197.00 | 208.00 | 189.00 | 189.00 | 14,200 | 0 |
| 25-Jul-2023 | 192.00 | 199.00 | 192.00 | 195.00 | 20,500 | 0 |
| 24-Jul-2023 | 193.00 | 204.00 | 188.00 | 204.00 | 201,400 | 0 |
| 21-Jul-2023 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | 0 |
| 20-Jul-2023 | 191.00 | 204.00 | 191.00 | 204.00 | 3,100 | 0 |
| 18-Jul-2023 | 199.00 | 202.00 | 192.00 | 200.00 | 9,700 | 0 |
| 17-Jul-2023 | 195.00 | 200.00 | 191.00 | 199.00 | 41,800 | 0 |
| 14-Jul-2023 | 199.00 | 208.00 | 190.00 | 200.00 | 87,800 | 0 |
| 13-Jul-2023 | 189.00 | 199.00 | 189.00 | 199.00 | 13,900 | 0 |
| 12-Jul-2023 | 199.00 | 199.00 | 193.00 | 198.00 | 3,800 | 0 |
| 11-Jul-2023 | 181.00 | 198.00 | 181.00 | 193.00 | 109,700 | 0 |
| 10-Jul-2023 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 07-Jul-2023 | 192.00 | 199.00 | 192.00 | 199.00 | 10,700 | 0 |
| 06-Jul-2023 | 196.00 | 196.00 | 196.00 | 196.00 | 100 | 0 |
| 05-Jul-2023 | 194.00 | 196.00 | 194.00 | 196.00 | 10,500 | 0 |
| 04-Jul-2023 | 198.00 | 198.00 | 196.00 | 196.00 | 400 | 0 |
| 03-Jul-2023 | 188.00 | 196.00 | 188.00 | 196.00 | 17,500 | 0 |
| 27-Jun-2023 | 198.00 | 199.00 | 187.00 | 196.00 | 2,000 | 0 |
| 26-Jun-2023 | 195.00 | 195.00 | 193.00 | 195.00 | 102,600 | 0 |
| 23-Jun-2023 | 183.00 | 196.00 | 178.00 | 195.00 | 53,800 | 0 |
| 22-Jun-2023 | 193.00 | 198.00 | 184.00 | 193.00 | 42,200 | 0 |
| 21-Jun-2023 | 195.00 | 199.00 | 192.00 | 199.00 | 101,200 | 0 |
| 20-Jun-2023 | 200.00 | 200.00 | 188.00 | 195.00 | 27,200 | 0 |
| 19-Jun-2023 | 184.00 | 199.00 | 184.00 | 195.00 | 31,200 | 0 |
| 16-Jun-2023 | 189.00 | 196.00 | 189.00 | 193.00 | 126,900 | 0 |
| 15-Jun-2023 | 185.00 | 191.00 | 185.00 | 189.00 | 34,800 | 0 |
| 14-Jun-2023 | 179.00 | 195.00 | 179.00 | 194.00 | 7,700 | 0 |
| 13-Jun-2023 | 184.00 | 189.00 | 177.00 | 185.00 | 2,200 | 0 |
| 12-Jun-2023 | 181.00 | 194.00 | 179.00 | 184.00 | 3,700 | 0 |
| 09-Jun-2023 | 175.00 | 183.00 | 175.00 | 183.00 | 16,700 | 0 |
| 08-Jun-2023 | 170.00 | 183.00 | 170.00 | 173.00 | 46,800 | 0 |
| 07-Jun-2023 | 173.00 | 188.00 | 170.00 | 184.00 | 39,900 | 0 |