| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 163.00 | 165.00 | 160.00 | 160.00 | 631,700 | 0 |
| 31-Oct-2023 | 162.00 | 165.00 | 161.00 | 161.00 | 278,700 | 0 |
| 30-Oct-2023 | 166.00 | 166.00 | 161.00 | 161.00 | 499,300 | 0 |
| 27-Oct-2023 | 169.00 | 172.00 | 165.00 | 165.00 | 639,400 | 0 |
| 26-Oct-2023 | 174.00 | 177.00 | 168.00 | 168.00 | 520,200 | 0 |
| 25-Oct-2023 | 175.00 | 180.00 | 173.00 | 174.00 | 594,400 | 0 |
| 24-Oct-2023 | 170.00 | 174.00 | 170.00 | 170.00 | 340,600 | 0 |
| 23-Oct-2023 | 176.00 | 180.00 | 170.00 | 170.00 | 706,500 | 0 |
| 20-Oct-2023 | 180.00 | 181.00 | 177.00 | 177.00 | 573,800 | 0 |
| 19-Oct-2023 | 181.00 | 184.00 | 179.00 | 180.00 | 414,400 | 0 |
| 18-Oct-2023 | 183.00 | 183.00 | 181.00 | 181.00 | 404,100 | 0 |
| 17-Oct-2023 | 183.00 | 188.00 | 181.00 | 183.00 | 442,900 | 0 |
| 16-Oct-2023 | 187.00 | 188.00 | 183.00 | 183.00 | 245,700 | 0 |
| 13-Oct-2023 | 186.00 | 190.00 | 184.00 | 187.00 | 251,000 | 0 |
| 12-Oct-2023 | 185.00 | 193.00 | 185.00 | 186.00 | 726,800 | 0 |
| 11-Oct-2023 | 182.00 | 185.00 | 181.00 | 185.00 | 319,100 | 0 |
| 10-Oct-2023 | 182.00 | 184.00 | 181.00 | 182.00 | 248,800 | 0 |
| 09-Oct-2023 | 182.00 | 184.00 | 181.00 | 182.00 | 91,600 | 0 |
| 06-Oct-2023 | 181.00 | 187.00 | 180.00 | 182.00 | 344,600 | 0 |
| 05-Oct-2023 | 180.00 | 188.00 | 180.00 | 181.00 | 330,500 | 0 |
| 04-Oct-2023 | 189.00 | 189.00 | 181.00 | 181.00 | 516,800 | 0 |
| 03-Oct-2023 | 192.00 | 194.00 | 189.00 | 189.00 | 716,300 | 0 |
| 02-Oct-2023 | 191.00 | 196.00 | 191.00 | 192.00 | 298,200 | 0 |
| 29-Sep-2023 | 195.00 | 196.00 | 191.00 | 192.00 | 637,500 | 0 |
| 27-Sep-2023 | 196.00 | 196.00 | 191.00 | 195.00 | 469,800 | 0 |
| 26-Sep-2023 | 197.00 | 197.00 | 193.00 | 194.00 | 609,200 | 0 |
| 25-Sep-2023 | 198.00 | 200.00 | 195.00 | 197.00 | 676,000 | 0 |
| 22-Sep-2023 | 194.00 | 197.00 | 192.00 | 195.00 | 353,700 | 0 |
| 21-Sep-2023 | 194.00 | 197.00 | 192.00 | 194.00 | 754,600 | 0 |
| 20-Sep-2023 | 196.00 | 198.00 | 193.00 | 194.00 | 416,600 | 0 |
| 19-Sep-2023 | 198.00 | 200.00 | 196.00 | 196.00 | 787,200 | 0 |
| 18-Sep-2023 | 195.00 | 199.00 | 195.00 | 198.00 | 793,800 | 0 |
| 15-Sep-2023 | 196.00 | 197.00 | 192.00 | 195.00 | 985,600 | 0 |
| 14-Sep-2023 | 204.00 | 204.00 | 196.00 | 196.00 | 1,402,600 | 0 |
| 13-Sep-2023 | 198.00 | 200.00 | 198.00 | 200.00 | 853,100 | 0 |
| 12-Sep-2023 | 202.00 | 204.00 | 196.00 | 198.00 | 4,414,200 | 0 |
| 11-Sep-2023 | 186.00 | 204.00 | 183.00 | 200.00 | 8,007,300 | 0 |
| 08-Sep-2023 | 185.00 | 189.00 | 184.00 | 184.00 | 958,500 | 0 |
| 07-Sep-2023 | 189.00 | 191.00 | 185.00 | 186.00 | 785,400 | 0 |
| 06-Sep-2023 | 194.00 | 196.00 | 187.00 | 189.00 | 1,486,100 | 0 |
| 05-Sep-2023 | 195.00 | 208.00 | 191.00 | 193.00 | 9,796,400 | 0 |
| 04-Sep-2023 | 185.00 | 210.00 | 185.00 | 190.00 | 10,167,100 | 0 |
| 01-Sep-2023 | 176.00 | 187.00 | 176.00 | 185.00 | 1,745,700 | 0 |
| 31-Aug-2023 | 179.00 | 182.00 | 173.00 | 178.00 | 416,600 | 0 |
| 30-Aug-2023 | 182.00 | 182.00 | 179.00 | 179.00 | 347,100 | 0 |
| 29-Aug-2023 | 181.00 | 183.00 | 178.00 | 181.00 | 602,700 | 0 |
| 28-Aug-2023 | 181.00 | 182.00 | 178.00 | 180.00 | 462,600 | 0 |
| 25-Aug-2023 | 178.00 | 184.00 | 178.00 | 178.00 | 1,074,000 | 0 |
| 24-Aug-2023 | 173.00 | 190.00 | 173.00 | 178.00 | 3,942,500 | 0 |
| 23-Aug-2023 | 168.00 | 174.00 | 168.00 | 173.00 | 615,900 | 0 |
| 22-Aug-2023 | 169.00 | 170.00 | 167.00 | 169.00 | 255,400 | 0 |
| 21-Aug-2023 | 170.00 | 170.00 | 168.00 | 169.00 | 148,500 | 0 |
| 18-Aug-2023 | 171.00 | 171.00 | 169.00 | 169.00 | 272,000 | 0 |
| 16-Aug-2023 | 170.00 | 172.00 | 169.00 | 170.00 | 204,500 | 0 |
| 15-Aug-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 600,300 | 0 |
| 14-Aug-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 383,500 | 0 |
| 11-Aug-2023 | 163.00 | 172.00 | 163.00 | 172.00 | 244,100 | 0 |
| 10-Aug-2023 | 162.00 | 173.00 | 162.00 | 172.00 | 156,300 | 0 |
| 09-Aug-2023 | 163.00 | 174.00 | 163.00 | 170.00 | 551,100 | 0 |
| 08-Aug-2023 | 160.00 | 172.00 | 160.00 | 172.00 | 308,700 | 0 |
| 07-Aug-2023 | 160.00 | 172.00 | 160.00 | 169.00 | 227,400 | 0 |
| 04-Aug-2023 | 163.00 | 175.00 | 163.00 | 169.00 | 510,300 | 0 |
| 03-Aug-2023 | 171.00 | 175.00 | 165.00 | 172.00 | 1,221,800 | 0 |
| 02-Aug-2023 | 169.00 | 170.00 | 163.00 | 165.00 | 1,249,200 | 0 |
| 01-Aug-2023 | 169.00 | 174.00 | 167.00 | 168.00 | 1,549,400 | 0 |
| 31-Jul-2023 | 180.00 | 181.00 | 168.00 | 169.00 | 3,859,300 | 0 |
| 28-Jul-2023 | 190.00 | 190.00 | 181.00 | 181.00 | 4,220,700 | 0 |
| 27-Jul-2023 | 192.00 | 192.00 | 189.00 | 190.00 | 847,400 | 0 |
| 26-Jul-2023 | 191.00 | 193.00 | 189.00 | 191.00 | 617,200 | 0 |
| 25-Jul-2023 | 192.00 | 192.00 | 190.00 | 191.00 | 634,600 | 0 |
| 24-Jul-2023 | 189.00 | 193.00 | 189.00 | 191.00 | 870,600 | 0 |
| 21-Jul-2023 | 192.00 | 192.00 | 189.00 | 189.00 | 891,400 | 0 |
| 20-Jul-2023 | 194.00 | 196.00 | 186.00 | 190.00 | 2,892,900 | 0 |
| 18-Jul-2023 | 195.00 | 198.00 | 192.00 | 194.00 | 2,484,800 | 0 |
| 17-Jul-2023 | 210.00 | 210.00 | 193.00 | 195.00 | 12,096,700 | 0 |
| 14-Jul-2023 | 218.00 | 220.00 | 202.00 | 210.00 | 7,769,300 | 0 |
| 13-Jul-2023 | 202.00 | 218.00 | 200.00 | 216.00 | 12,519,500 | 0 |
| 12-Jul-2023 | 204.00 | 204.00 | 200.00 | 202.00 | 759,500 | 0 |
| 11-Jul-2023 | 204.00 | 206.00 | 200.00 | 204.00 | 924,400 | 0 |
| 10-Jul-2023 | 204.00 | 208.00 | 199.00 | 204.00 | 2,687,500 | 0 |
| 07-Jul-2023 | 208.00 | 208.00 | 202.00 | 204.00 | 1,009,300 | 0 |
| 06-Jul-2023 | 210.00 | 212.00 | 204.00 | 208.00 | 1,430,000 | 0 |
| 05-Jul-2023 | 216.00 | 218.00 | 202.00 | 208.00 | 3,551,200 | 0 |
| 04-Jul-2023 | 192.00 | 218.00 | 192.00 | 214.00 | 11,486,600 | 0 |
| 03-Jul-2023 | 190.00 | 196.00 | 185.00 | 192.00 | 2,229,900 | 0 |
| 27-Jun-2023 | 204.00 | 204.00 | 192.00 | 192.00 | 2,993,200 | 0 |
| 26-Jun-2023 | 214.00 | 214.00 | 200.00 | 204.00 | 1,608,300 | 0 |
| 23-Jun-2023 | 210.00 | 216.00 | 208.00 | 212.00 | 1,255,300 | 0 |
| 22-Jun-2023 | 216.00 | 230.00 | 210.00 | 210.00 | 8,120,200 | 0 |
| 21-Jun-2023 | 224.00 | 224.00 | 208.00 | 212.00 | 5,928,800 | 0 |
| 20-Jun-2023 | 228.00 | 232.00 | 216.00 | 222.00 | 3,860,800 | 0 |
| 19-Jun-2023 | 220.00 | 234.00 | 216.00 | 228.00 | 9,704,800 | 0 |
| 16-Jun-2023 | 208.00 | 228.00 | 204.00 | 216.00 | 19,320,200 | 0 |
| 15-Jun-2023 | 216.00 | 234.00 | 202.00 | 206.00 | 23,164,500 | 0 |
| 14-Jun-2023 | 185.00 | 224.00 | 183.00 | 210.00 | 41,318,700 | 0 |
| 13-Jun-2023 | 173.00 | 195.00 | 173.00 | 182.00 | 8,459,200 | 0 |
| 12-Jun-2023 | 143.00 | 184.00 | 143.00 | 183.00 | 16,544,800 | 0 |
| 09-Jun-2023 | 160.00 | 165.00 | 158.00 | 159.00 | 1,494,800 | 0 |
| 08-Jun-2023 | 155.00 | 182.00 | 149.00 | 162.00 | 12,052,700 | 0 |
| 07-Jun-2023 | 142.00 | 154.00 | 142.00 | 150.00 | 1,035,000 | 0 |