| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 173.00 | 173.00 | 165.00 | 168.00 | 176,300 | 0 |
| 31-Oct-2023 | 166.00 | 175.00 | 160.00 | 175.00 | 1,763,000 | 0 |
| 30-Oct-2023 | 170.00 | 173.00 | 165.00 | 173.00 | 85,100 | 0 |
| 27-Oct-2023 | 170.00 | 170.00 | 165.00 | 170.00 | 352,300 | 0 |
| 26-Oct-2023 | 166.00 | 175.00 | 166.00 | 169.00 | 71,000 | 0 |
| 25-Oct-2023 | 166.00 | 175.00 | 166.00 | 170.00 | 192,300 | 0 |
| 24-Oct-2023 | 170.00 | 171.00 | 166.00 | 171.00 | 198,900 | 0 |
| 23-Oct-2023 | 172.00 | 172.00 | 166.00 | 170.00 | 415,400 | 0 |
| 20-Oct-2023 | 171.00 | 176.00 | 164.00 | 172.00 | 239,300 | 0 |
| 19-Oct-2023 | 172.00 | 173.00 | 165.00 | 171.00 | 75,300 | 0 |
| 18-Oct-2023 | 164.00 | 173.00 | 164.00 | 172.00 | 127,300 | 0 |
| 17-Oct-2023 | 170.00 | 173.00 | 169.00 | 170.00 | 185,600 | 0 |
| 16-Oct-2023 | 167.00 | 175.00 | 165.00 | 169.00 | 165,000 | 0 |
| 13-Oct-2023 | 170.00 | 171.00 | 155.00 | 167.00 | 485,200 | 0 |
| 12-Oct-2023 | 173.00 | 174.00 | 168.00 | 172.00 | 250,600 | 0 |
| 11-Oct-2023 | 166.00 | 176.00 | 165.00 | 173.00 | 494,600 | 0 |
| 10-Oct-2023 | 163.00 | 167.00 | 163.00 | 166.00 | 172,700 | 0 |
| 09-Oct-2023 | 161.00 | 165.00 | 158.00 | 163.00 | 373,100 | 0 |
| 06-Oct-2023 | 152.00 | 168.00 | 152.00 | 162.00 | 55,300 | 0 |
| 05-Oct-2023 | 162.00 | 163.00 | 160.00 | 161.00 | 341,200 | 0 |
| 04-Oct-2023 | 165.00 | 170.00 | 164.00 | 164.00 | 627,400 | 0 |
| 03-Oct-2023 | 171.00 | 176.00 | 165.00 | 165.00 | 824,100 | 0 |
| 02-Oct-2023 | 181.00 | 182.00 | 159.00 | 170.00 | 2,032,600 | 0 |
| 29-Sep-2023 | 186.00 | 190.00 | 177.00 | 179.00 | 6,251,000 | 0 |
| 27-Sep-2023 | 193.00 | 198.00 | 175.00 | 186.00 | 1,830,100 | 0 |
| 26-Sep-2023 | 181.00 | 194.00 | 181.00 | 190.00 | 5,792,800 | 0 |
| 25-Sep-2023 | 177.00 | 182.00 | 172.00 | 180.00 | 2,136,100 | 0 |
| 22-Sep-2023 | 165.00 | 178.00 | 165.00 | 176.00 | 2,857,300 | 0 |
| 21-Sep-2023 | 163.00 | 170.00 | 160.00 | 165.00 | 644,100 | 0 |
| 20-Sep-2023 | 167.00 | 168.00 | 162.00 | 163.00 | 248,600 | 0 |
| 19-Sep-2023 | 163.00 | 167.00 | 161.00 | 167.00 | 484,900 | 0 |
| 18-Sep-2023 | 159.00 | 163.00 | 158.00 | 162.00 | 677,600 | 0 |
| 15-Sep-2023 | 162.00 | 164.00 | 159.00 | 160.00 | 460,600 | 0 |
| 14-Sep-2023 | 167.00 | 169.00 | 160.00 | 162.00 | 1,218,000 | 0 |
| 13-Sep-2023 | 165.00 | 170.00 | 164.00 | 167.00 | 635,400 | 0 |
| 12-Sep-2023 | 167.00 | 167.00 | 163.00 | 165.00 | 685,000 | 0 |
| 11-Sep-2023 | 154.00 | 180.00 | 154.00 | 165.00 | 5,994,300 | 0 |
| 08-Sep-2023 | 153.00 | 158.00 | 151.00 | 155.00 | 43,100 | 0 |
| 07-Sep-2023 | 154.00 | 158.00 | 152.00 | 154.00 | 574,100 | 0 |
| 06-Sep-2023 | 152.00 | 155.00 | 151.00 | 154.00 | 489,000 | 0 |
| 05-Sep-2023 | 151.00 | 152.00 | 150.00 | 152.00 | 167,700 | 0 |
| 04-Sep-2023 | 150.00 | 156.00 | 150.00 | 150.00 | 1,242,800 | 0 |
| 01-Sep-2023 | 154.00 | 155.00 | 150.00 | 150.00 | 612,000 | 0 |
| 31-Aug-2023 | 153.00 | 154.00 | 149.00 | 150.00 | 852,300 | 0 |
| 30-Aug-2023 | 148.00 | 158.00 | 148.00 | 153.00 | 1,464,600 | 0 |
| 29-Aug-2023 | 146.00 | 150.00 | 146.00 | 147.00 | 919,300 | 0 |
| 28-Aug-2023 | 140.00 | 147.00 | 140.00 | 145.00 | 998,100 | 0 |
| 25-Aug-2023 | 139.00 | 142.00 | 139.00 | 140.00 | 448,000 | 0 |
| 24-Aug-2023 | 140.00 | 140.00 | 137.00 | 139.00 | 213,700 | 0 |
| 23-Aug-2023 | 141.00 | 143.00 | 136.00 | 140.00 | 190,100 | 0 |
| 22-Aug-2023 | 138.00 | 145.00 | 136.00 | 141.00 | 907,700 | 0 |
| 21-Aug-2023 | 139.00 | 140.00 | 136.00 | 139.00 | 159,400 | 0 |
| 18-Aug-2023 | 140.00 | 140.00 | 137.00 | 139.00 | 372,200 | 0 |
| 16-Aug-2023 | 139.00 | 140.00 | 137.00 | 140.00 | 27,100 | 0 |
| 15-Aug-2023 | 140.00 | 140.00 | 136.00 | 139.00 | 168,100 | 0 |
| 14-Aug-2023 | 138.00 | 142.00 | 137.00 | 142.00 | 512,000 | 0 |
| 11-Aug-2023 | 138.00 | 139.00 | 135.00 | 139.00 | 212,500 | 0 |
| 10-Aug-2023 | 138.00 | 139.00 | 133.00 | 139.00 | 117,700 | 0 |
| 09-Aug-2023 | 140.00 | 142.00 | 138.00 | 138.00 | 301,400 | 0 |
| 08-Aug-2023 | 137.00 | 140.00 | 136.00 | 140.00 | 170,400 | 0 |
| 07-Aug-2023 | 139.00 | 141.00 | 134.00 | 138.00 | 294,700 | 0 |
| 04-Aug-2023 | 139.00 | 141.00 | 137.00 | 139.00 | 28,000 | 0 |
| 03-Aug-2023 | 140.00 | 141.00 | 136.00 | 140.00 | 356,000 | 0 |
| 02-Aug-2023 | 140.00 | 143.00 | 132.00 | 141.00 | 390,700 | 0 |
| 01-Aug-2023 | 142.00 | 142.00 | 139.00 | 140.00 | 178,300 | 0 |
| 31-Jul-2023 | 146.00 | 146.00 | 138.00 | 141.00 | 1,137,300 | 0 |
| 28-Jul-2023 | 147.00 | 147.00 | 145.00 | 147.00 | 276,000 | 0 |
| 27-Jul-2023 | 147.00 | 148.00 | 143.00 | 147.00 | 378,500 | 0 |
| 26-Jul-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 350,000 | 0 |
| 25-Jul-2023 | 146.00 | 146.00 | 141.00 | 146.00 | 141,500 | 0 |
| 24-Jul-2023 | 146.00 | 146.00 | 145.00 | 146.00 | 41,900 | 0 |
| 21-Jul-2023 | 145.00 | 146.00 | 142.00 | 146.00 | 430,700 | 0 |
| 20-Jul-2023 | 145.00 | 146.00 | 140.00 | 145.00 | 419,000 | 0 |
| 18-Jul-2023 | 144.00 | 148.00 | 144.00 | 145.00 | 925,400 | 0 |
| 17-Jul-2023 | 145.00 | 145.00 | 142.00 | 144.00 | 93,400 | 0 |
| 14-Jul-2023 | 143.00 | 145.00 | 143.00 | 145.00 | 66,000 | 0 |
| 13-Jul-2023 | 143.00 | 144.00 | 143.00 | 144.00 | 47,000 | 0 |
| 12-Jul-2023 | 143.00 | 143.00 | 142.00 | 143.00 | 52,000 | 0 |
| 11-Jul-2023 | 145.00 | 145.00 | 142.00 | 142.00 | 198,200 | 0 |
| 10-Jul-2023 | 143.00 | 145.00 | 143.00 | 145.00 | 956,500 | 0 |
| 07-Jul-2023 | 143.00 | 145.00 | 143.00 | 143.00 | 291,200 | 0 |
| 06-Jul-2023 | 145.00 | 145.00 | 141.00 | 143.00 | 70,300 | 0 |
| 05-Jul-2023 | 144.00 | 145.00 | 142.00 | 145.00 | 266,300 | 0 |
| 04-Jul-2023 | 138.00 | 145.00 | 137.00 | 144.00 | 1,205,400 | 0 |
| 03-Jul-2023 | 140.00 | 140.00 | 134.00 | 138.00 | 566,400 | 0 |
| 27-Jun-2023 | 142.00 | 142.00 | 130.00 | 140.00 | 397,900 | 0 |
| 26-Jun-2023 | 142.00 | 145.00 | 140.00 | 142.00 | 774,900 | 0 |
| 23-Jun-2023 | 143.00 | 146.00 | 141.00 | 142.00 | 264,600 | 0 |
| 22-Jun-2023 | 142.00 | 144.00 | 140.00 | 143.00 | 454,900 | 0 |
| 21-Jun-2023 | 144.00 | 144.00 | 140.00 | 142.00 | 624,500 | 0 |
| 20-Jun-2023 | 143.00 | 144.00 | 141.00 | 143.00 | 627,200 | 0 |
| 19-Jun-2023 | 141.00 | 145.00 | 139.00 | 143.00 | 660,600 | 0 |
| 16-Jun-2023 | 141.00 | 148.00 | 141.00 | 141.00 | 1,642,700 | 0 |
| 15-Jun-2023 | 144.00 | 146.00 | 140.00 | 142.00 | 111,000 | 0 |
| 14-Jun-2023 | 143.00 | 144.00 | 141.00 | 144.00 | 119,600 | 0 |
| 13-Jun-2023 | 145.00 | 145.00 | 141.00 | 143.00 | 162,600 | 0 |
| 12-Jun-2023 | 141.00 | 146.00 | 140.00 | 142.00 | 971,400 | 0 |
| 09-Jun-2023 | 139.00 | 141.00 | 139.00 | 140.00 | 295,500 | 0 |
| 08-Jun-2023 | 141.00 | 143.00 | 139.00 | 139.00 | 767,300 | 0 |
| 07-Jun-2023 | 140.00 | 141.00 | 139.00 | 141.00 | 290,200 | 0 |