| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 187.00 | 187.00 | 177.00 | 182.00 | 290,000 | 0 |
| 31-Oct-2023 | 189.00 | 189.00 | 180.00 | 186.00 | 244,500 | 0 |
| 30-Oct-2023 | 190.00 | 195.00 | 185.00 | 190.00 | 240,200 | 0 |
| 27-Oct-2023 | 193.00 | 198.00 | 189.00 | 191.00 | 304,500 | 0 |
| 26-Oct-2023 | 199.00 | 200.00 | 189.00 | 191.00 | 495,700 | 0 |
| 25-Oct-2023 | 196.00 | 202.00 | 195.00 | 199.00 | 386,700 | 0 |
| 24-Oct-2023 | 198.00 | 202.00 | 195.00 | 199.00 | 652,700 | 0 |
| 23-Oct-2023 | 200.00 | 200.00 | 195.00 | 195.00 | 238,000 | 0 |
| 20-Oct-2023 | 202.00 | 208.00 | 197.00 | 200.00 | 161,500 | 0 |
| 19-Oct-2023 | 206.00 | 206.00 | 198.00 | 202.00 | 1,150,900 | 0 |
| 18-Oct-2023 | 198.00 | 212.00 | 198.00 | 202.00 | 463,000 | 0 |
| 17-Oct-2023 | 200.00 | 210.00 | 200.00 | 206.00 | 457,600 | 0 |
| 16-Oct-2023 | 204.00 | 212.00 | 202.00 | 206.00 | 268,500 | 0 |
| 13-Oct-2023 | 208.00 | 218.00 | 204.00 | 212.00 | 100,300 | 0 |
| 12-Oct-2023 | 200.00 | 214.00 | 200.00 | 206.00 | 201,400 | 0 |
| 11-Oct-2023 | 204.00 | 218.00 | 204.00 | 210.00 | 382,000 | 0 |
| 10-Oct-2023 | 202.00 | 218.00 | 202.00 | 214.00 | 209,100 | 0 |
| 09-Oct-2023 | 222.00 | 222.00 | 206.00 | 212.00 | 390,000 | 0 |
| 06-Oct-2023 | 202.00 | 218.00 | 202.00 | 208.00 | 465,100 | 0 |
| 05-Oct-2023 | 214.00 | 216.00 | 202.00 | 202.00 | 918,700 | 0 |
| 04-Oct-2023 | 230.00 | 230.00 | 206.00 | 214.00 | 977,400 | 0 |
| 03-Oct-2023 | 240.00 | 240.00 | 222.00 | 230.00 | 832,500 | 0 |
| 02-Oct-2023 | 224.00 | 238.00 | 218.00 | 224.00 | 2,680,800 | 0 |
| 29-Sep-2023 | 222.00 | 228.00 | 216.00 | 216.00 | 608,700 | 0 |
| 27-Sep-2023 | 218.00 | 226.00 | 214.00 | 218.00 | 594,700 | 0 |
| 26-Sep-2023 | 208.00 | 228.00 | 208.00 | 214.00 | 914,100 | 0 |
| 25-Sep-2023 | 214.00 | 236.00 | 214.00 | 226.00 | 1,294,900 | 0 |
| 22-Sep-2023 | 212.00 | 252.00 | 212.00 | 230.00 | 3,518,600 | 0 |
| 21-Sep-2023 | 200.00 | 240.00 | 200.00 | 230.00 | 1,823,600 | 0 |
| 20-Sep-2023 | 288.00 | 308.00 | 230.00 | 232.00 | 24,214,900 | 0 |
| 19-Sep-2023 | 192.00 | 270.00 | 192.00 | 270.00 | 17,102,600 | 0 |
| 18-Sep-2023 | 200.00 | 208.00 | 199.00 | 200.00 | 269,700 | 0 |
| 15-Sep-2023 | 230.00 | 230.00 | 206.00 | 208.00 | 1,351,600 | 0 |
| 14-Sep-2023 | 216.00 | 218.00 | 208.00 | 210.00 | 336,900 | 0 |
| 13-Sep-2023 | 214.00 | 218.00 | 210.00 | 210.00 | 299,200 | 0 |
| 12-Sep-2023 | 208.00 | 224.00 | 208.00 | 218.00 | 781,100 | 0 |
| 11-Sep-2023 | 230.00 | 234.00 | 218.00 | 222.00 | 664,800 | 0 |
| 08-Sep-2023 | 222.00 | 242.00 | 222.00 | 224.00 | 376,500 | 0 |
| 07-Sep-2023 | 228.00 | 244.00 | 228.00 | 236.00 | 93,800 | 0 |
| 06-Sep-2023 | 256.00 | 256.00 | 238.00 | 242.00 | 1,530,700 | 0 |
| 05-Sep-2023 | 258.00 | 258.00 | 238.00 | 242.00 | 191,000 | 0 |
| 04-Sep-2023 | 264.00 | 264.00 | 238.00 | 244.00 | 196,200 | 0 |
| 01-Sep-2023 | 268.00 | 268.00 | 244.00 | 246.00 | 277,400 | 0 |
| 31-Aug-2023 | 244.00 | 282.00 | 240.00 | 250.00 | 1,555,500 | 0 |
| 30-Aug-2023 | 256.00 | 256.00 | 238.00 | 242.00 | 132,700 | 0 |
| 29-Aug-2023 | 248.00 | 250.00 | 238.00 | 244.00 | 269,300 | 0 |
| 28-Aug-2023 | 244.00 | 250.00 | 236.00 | 246.00 | 386,800 | 0 |
| 25-Aug-2023 | 234.00 | 250.00 | 234.00 | 244.00 | 143,300 | 0 |
| 24-Aug-2023 | 230.00 | 266.00 | 230.00 | 244.00 | 500,300 | 0 |
| 23-Aug-2023 | 234.00 | 254.00 | 232.00 | 248.00 | 1,248,200 | 0 |
| 22-Aug-2023 | 238.00 | 254.00 | 238.00 | 254.00 | 197,200 | 0 |
| 21-Aug-2023 | 242.00 | 260.00 | 242.00 | 250.00 | 684,000 | 0 |
| 18-Aug-2023 | 248.00 | 268.00 | 248.00 | 260.00 | 571,900 | 0 |
| 16-Aug-2023 | 256.00 | 268.00 | 254.00 | 262.00 | 243,600 | 0 |
| 15-Aug-2023 | 254.00 | 264.00 | 254.00 | 260.00 | 22,300 | 0 |
| 14-Aug-2023 | 242.00 | 260.00 | 242.00 | 258.00 | 117,800 | 0 |
| 11-Aug-2023 | 256.00 | 276.00 | 256.00 | 256.00 | 561,500 | 0 |
| 10-Aug-2023 | 258.00 | 280.00 | 258.00 | 272.00 | 209,000 | 0 |
| 09-Aug-2023 | 260.00 | 300.00 | 260.00 | 274.00 | 528,800 | 0 |
| 08-Aug-2023 | 268.00 | 270.00 | 260.00 | 266.00 | 130,000 | 0 |
| 07-Aug-2023 | 258.00 | 278.00 | 258.00 | 270.00 | 144,400 | 0 |
| 04-Aug-2023 | 250.00 | 282.00 | 250.00 | 272.00 | 588,000 | 0 |
| 03-Aug-2023 | 268.00 | 268.00 | 252.00 | 268.00 | 343,200 | 0 |
| 02-Aug-2023 | 280.00 | 280.00 | 260.00 | 268.00 | 304,900 | 0 |
| 01-Aug-2023 | 266.00 | 280.00 | 266.00 | 270.00 | 282,700 | 0 |
| 31-Jul-2023 | 250.00 | 276.00 | 250.00 | 270.00 | 439,400 | 0 |
| 28-Jul-2023 | 256.00 | 274.00 | 256.00 | 266.00 | 84,600 | 0 |
| 27-Jul-2023 | 258.00 | 274.00 | 258.00 | 270.00 | 244,100 | 0 |
| 26-Jul-2023 | 264.00 | 276.00 | 264.00 | 272.00 | 155,800 | 0 |
| 25-Jul-2023 | 268.00 | 278.00 | 268.00 | 274.00 | 181,000 | 0 |
| 24-Jul-2023 | 280.00 | 284.00 | 272.00 | 272.00 | 655,400 | 0 |
| 21-Jul-2023 | 270.00 | 286.00 | 268.00 | 280.00 | 360,200 | 0 |
| 20-Jul-2023 | 264.00 | 288.00 | 264.00 | 274.00 | 799,100 | 0 |
| 18-Jul-2023 | 262.00 | 282.00 | 262.00 | 276.00 | 226,400 | 0 |
| 17-Jul-2023 | 264.00 | 288.00 | 264.00 | 274.00 | 286,400 | 0 |
| 14-Jul-2023 | 266.00 | 290.00 | 266.00 | 280.00 | 260,600 | 0 |
| 13-Jul-2023 | 262.00 | 316.00 | 262.00 | 284.00 | 1,354,000 | 0 |
| 12-Jul-2023 | 264.00 | 282.00 | 264.00 | 278.00 | 499,200 | 0 |
| 11-Jul-2023 | 244.00 | 280.00 | 244.00 | 280.00 | 413,700 | 0 |
| 10-Jul-2023 | 242.00 | 264.00 | 242.00 | 260.00 | 119,000 | 0 |
| 07-Jul-2023 | 248.00 | 268.00 | 248.00 | 258.00 | 525,300 | 0 |
| 06-Jul-2023 | 258.00 | 276.00 | 258.00 | 266.00 | 837,500 | 0 |
| 05-Jul-2023 | 264.00 | 286.00 | 264.00 | 274.00 | 480,600 | 0 |
| 04-Jul-2023 | 260.00 | 280.00 | 260.00 | 280.00 | 792,300 | 0 |
| 03-Jul-2023 | 258.00 | 290.00 | 258.00 | 276.00 | 397,400 | 0 |
| 27-Jun-2023 | 266.00 | 294.00 | 266.00 | 274.00 | 881,400 | 0 |
| 26-Jun-2023 | 268.00 | 300.00 | 268.00 | 284.00 | 606,900 | 0 |
| 23-Jun-2023 | 340.00 | 340.00 | 286.00 | 286.00 | 4,563,200 | 0 |
| 22-Jun-2023 | 340.00 | 350.00 | 336.00 | 336.00 | 560,100 | 0 |
| 21-Jun-2023 | 340.00 | 348.00 | 332.00 | 340.00 | 501,000 | 0 |
| 20-Jun-2023 | 350.00 | 360.00 | 338.00 | 342.00 | 416,500 | 0 |
| 19-Jun-2023 | 330.00 | 366.00 | 330.00 | 350.00 | 411,900 | 0 |
| 16-Jun-2023 | 352.00 | 364.00 | 346.00 | 348.00 | 571,300 | 0 |
| 15-Jun-2023 | 334.00 | 370.00 | 334.00 | 352.00 | 649,000 | 0 |
| 14-Jun-2023 | 370.00 | 370.00 | 350.00 | 350.00 | 720,400 | 0 |
| 13-Jun-2023 | 332.00 | 400.00 | 332.00 | 364.00 | 3,056,500 | 0 |
| 12-Jun-2023 | 350.00 | 370.00 | 350.00 | 350.00 | 1,131,900 | 0 |
| 09-Jun-2023 | 348.00 | 394.00 | 348.00 | 366.00 | 2,042,700 | 0 |
| 08-Jun-2023 | 366.00 | 380.00 | 344.00 | 366.00 | 5,714,700 | 0 |
| 07-Jun-2023 | 280.00 | 372.00 | 280.00 | 360.00 | 18,000,700 | 0 |