| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 134.00 | 157.00 | 121.00 | 130.00 | 282,400 | 0 |
| 31-Oct-2023 | 161.00 | 161.00 | 133.00 | 133.00 | 316,800 | 0 |
| 30-Oct-2023 | 154.00 | 200.00 | 154.00 | 159.00 | 2,751,500 | 0 |
| 27-Oct-2023 | 149.00 | 149.00 | 149.00 | 149.00 | 7,200 | 0 |
| 26-Oct-2023 | 144.00 | 150.00 | 142.00 | 142.00 | 5,300 | 0 |
| 25-Oct-2023 | 144.00 | 144.00 | 136.00 | 144.00 | 1,800 | 0 |
| 24-Oct-2023 | 145.00 | 145.00 | 130.00 | 144.00 | 3,800 | 0 |
| 23-Oct-2023 | 147.00 | 154.00 | 147.00 | 150.00 | 1,900 | 0 |
| 20-Oct-2023 | 155.00 | 156.00 | 147.00 | 148.00 | 8,800 | 0 |
| 19-Oct-2023 | 151.00 | 170.00 | 147.00 | 147.00 | 25,400 | 0 |
| 18-Oct-2023 | 170.00 | 172.00 | 149.00 | 156.00 | 76,400 | 0 |
| 17-Oct-2023 | 150.00 | 171.00 | 150.00 | 170.00 | 75,500 | 0 |
| 16-Oct-2023 | 175.00 | 175.00 | 140.00 | 154.00 | 78,200 | 0 |
| 13-Oct-2023 | 171.00 | 175.00 | 171.00 | 175.00 | 14,400 | 0 |
| 12-Oct-2023 | 175.00 | 175.00 | 136.00 | 162.00 | 5,500 | 0 |
| 11-Oct-2023 | 175.00 | 175.00 | 166.00 | 175.00 | 4,900 | 0 |
| 10-Oct-2023 | 175.00 | 175.00 | 174.00 | 175.00 | 1,200 | 0 |
| 09-Oct-2023 | 179.00 | 179.00 | 175.00 | 175.00 | 900 | 0 |
| 06-Oct-2023 | 170.00 | 178.00 | 170.00 | 178.00 | 10,000 | 0 |
| 05-Oct-2023 | 180.00 | 180.00 | 180.00 | 180.00 | 100 | 0 |
| 04-Oct-2023 | 173.00 | 180.00 | 172.00 | 180.00 | 6,500 | 0 |
| 03-Oct-2023 | 180.00 | 185.00 | 176.00 | 185.00 | 6,800 | 0 |
| 02-Oct-2023 | 190.00 | 212.00 | 180.00 | 180.00 | 133,800 | 0 |
| 29-Sep-2023 | 187.00 | 187.00 | 171.00 | 187.00 | 3,500 | 0 |
| 27-Sep-2023 | 185.00 | 187.00 | 185.00 | 187.00 | 5,700 | 0 |
| 26-Sep-2023 | 187.00 | 187.00 | 175.00 | 185.00 | 15,500 | 0 |
| 25-Sep-2023 | 191.00 | 191.00 | 191.00 | 191.00 | 2,800 | 0 |
| 22-Sep-2023 | 185.00 | 191.00 | 185.00 | 191.00 | 5,500 | 0 |
| 21-Sep-2023 | 188.00 | 189.00 | 175.00 | 187.00 | 3,500 | 0 |
| 20-Sep-2023 | 191.00 | 191.00 | 181.00 | 189.00 | 17,900 | 0 |
| 19-Sep-2023 | 220.00 | 220.00 | 191.00 | 191.00 | 14,700 | 0 |
| 18-Sep-2023 | 232.00 | 260.00 | 192.00 | 200.00 | 47,800 | 0 |
| 15-Sep-2023 | 222.00 | 222.00 | 186.00 | 212.00 | 33,800 | 0 |
| 14-Sep-2023 | 234.00 | 234.00 | 228.00 | 234.00 | 1,300 | 0 |
| 13-Sep-2023 | 234.00 | 234.00 | 234.00 | 234.00 | 5,200 | 0 |
| 12-Sep-2023 | 230.00 | 234.00 | 230.00 | 234.00 | 1,300 | 0 |
| 11-Sep-2023 | 246.00 | 246.00 | 234.00 | 242.00 | 4,600 | 0 |
| 08-Sep-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 2,000 | 0 |
| 07-Sep-2023 | 260.00 | 260.00 | 240.00 | 240.00 | 11,500 | 0 |
| 06-Sep-2023 | 248.00 | 248.00 | 238.00 | 240.00 | 13,700 | 0 |
| 05-Sep-2023 | 260.00 | 260.00 | 250.00 | 260.00 | 900 | 0 |
| 04-Sep-2023 | 250.00 | 272.00 | 248.00 | 264.00 | 1,700 | 0 |
| 01-Sep-2023 | 244.00 | 244.00 | 230.00 | 242.00 | 4,800 | 0 |
| 31-Aug-2023 | 244.00 | 244.00 | 244.00 | 244.00 | 100 | 0 |
| 30-Aug-2023 | 260.00 | 260.00 | 238.00 | 242.00 | 900 | 0 |
| 29-Aug-2023 | 270.00 | 270.00 | 236.00 | 244.00 | 300 | 0 |
| 28-Aug-2023 | 276.00 | 276.00 | 242.00 | 258.00 | 2,800 | 0 |
| 25-Aug-2023 | 276.00 | 276.00 | 246.00 | 256.00 | 900 | 0 |
| 24-Aug-2023 | 280.00 | 280.00 | 240.00 | 256.00 | 15,100 | 0 |
| 23-Aug-2023 | 242.00 | 260.00 | 242.00 | 260.00 | 21,000 | 0 |
| 22-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 21-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 18-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 16-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 15-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 14-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 11-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 10-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 09-Aug-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 08-Aug-2023 | 250.00 | 278.00 | 250.00 | 278.00 | 4,500 | 0 |
| 07-Aug-2023 | 270.00 | 272.00 | 270.00 | 270.00 | 10,200 | 0 |
| 04-Aug-2023 | 272.00 | 276.00 | 254.00 | 274.00 | 900 | 0 |
| 03-Aug-2023 | 292.00 | 292.00 | 254.00 | 272.00 | 800 | 0 |
| 02-Aug-2023 | 260.00 | 272.00 | 260.00 | 272.00 | 1,800 | 0 |
| 01-Aug-2023 | 260.00 | 276.00 | 260.00 | 276.00 | 2,300 | 0 |
| 31-Jul-2023 | 268.00 | 282.00 | 268.00 | 282.00 | 1,000 | 0 |
| 28-Jul-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 100 | 0 |
| 27-Jul-2023 | 248.00 | 264.00 | 248.00 | 264.00 | 400 | 0 |
| 26-Jul-2023 | 286.00 | 286.00 | 266.00 | 266.00 | 300 | 0 |
| 25-Jul-2023 | 248.00 | 266.00 | 248.00 | 266.00 | 600 | 0 |
| 24-Jul-2023 | 266.00 | 304.00 | 256.00 | 266.00 | 9,900 | 0 |
| 21-Jul-2023 | 262.00 | 266.00 | 262.00 | 266.00 | 200 | 0 |
| 20-Jul-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 0 | 0 |
| 18-Jul-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 0 | 0 |
| 17-Jul-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 0 | 0 |
| 14-Jul-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 0 | 0 |
| 13-Jul-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 100 | 0 |
| 12-Jul-2023 | 242.00 | 260.00 | 242.00 | 248.00 | 17,600 | 0 |
| 11-Jul-2023 | 264.00 | 264.00 | 242.00 | 260.00 | 2,800 | 0 |
| 10-Jul-2023 | 264.00 | 264.00 | 264.00 | 264.00 | 0 | 0 |
| 07-Jul-2023 | 264.00 | 264.00 | 238.00 | 264.00 | 700 | 0 |
| 06-Jul-2023 | 264.00 | 266.00 | 238.00 | 264.00 | 2,800 | 0 |
| 05-Jul-2023 | 268.00 | 268.00 | 232.00 | 264.00 | 2,700 | 0 |
| 04-Jul-2023 | 254.00 | 266.00 | 252.00 | 266.00 | 1,400 | 0 |
| 03-Jul-2023 | 248.00 | 268.00 | 248.00 | 268.00 | 300 | 0 |
| 27-Jun-2023 | 268.00 | 268.00 | 268.00 | 268.00 | 200 | 0 |
| 26-Jun-2023 | 270.00 | 270.00 | 250.00 | 270.00 | 1,100 | 0 |
| 23-Jun-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 22-Jun-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 21-Jun-2023 | 246.00 | 268.00 | 246.00 | 268.00 | 700 | 0 |
| 20-Jun-2023 | 276.00 | 276.00 | 236.00 | 272.00 | 3,000 | 0 |
| 19-Jun-2023 | 276.00 | 276.00 | 276.00 | 276.00 | 200 | 0 |
| 16-Jun-2023 | 270.00 | 276.00 | 270.00 | 276.00 | 300 | 0 |
| 15-Jun-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 14-Jun-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 13-Jun-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 12-Jun-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 09-Jun-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 08-Jun-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 300 | 0 |
| 07-Jun-2023 | 284.00 | 284.00 | 272.00 | 276.00 | 3,700 | 0 |