| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 202.00 | 208.00 | 202.00 | 202.00 | 156,700 | 0 |
| 31-Oct-2023 | 202.00 | 212.00 | 202.00 | 202.00 | 454,800 | 0 |
| 30-Oct-2023 | 200.00 | 204.00 | 200.00 | 200.00 | 666,000 | 0 |
| 27-Oct-2023 | 204.00 | 212.00 | 200.00 | 200.00 | 833,000 | 0 |
| 26-Oct-2023 | 210.00 | 210.00 | 204.00 | 204.00 | 1,016,300 | 0 |
| 25-Oct-2023 | 220.00 | 222.00 | 206.00 | 210.00 | 13,812,800 | 0 |
| 24-Oct-2023 | 222.00 | 232.00 | 214.00 | 218.00 | 8,212,600 | 0 |
| 23-Oct-2023 | 224.00 | 224.00 | 216.00 | 222.00 | 1,194,300 | 0 |
| 20-Oct-2023 | 220.00 | 232.00 | 210.00 | 224.00 | 7,139,900 | 0 |
| 19-Oct-2023 | 224.00 | 242.00 | 214.00 | 220.00 | 9,909,300 | 0 |
| 18-Oct-2023 | 228.00 | 228.00 | 220.00 | 220.00 | 656,500 | 0 |
| 17-Oct-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 316,800 | 0 |
| 16-Oct-2023 | 228.00 | 228.00 | 224.00 | 224.00 | 794,400 | 0 |
| 13-Oct-2023 | 236.00 | 236.00 | 226.00 | 228.00 | 883,000 | 0 |
| 12-Oct-2023 | 230.00 | 238.00 | 226.00 | 230.00 | 844,500 | 0 |
| 11-Oct-2023 | 228.00 | 232.00 | 226.00 | 226.00 | 627,000 | 0 |
| 10-Oct-2023 | 230.00 | 236.00 | 226.00 | 228.00 | 1,553,900 | 0 |
| 09-Oct-2023 | 244.00 | 246.00 | 226.00 | 230.00 | 3,893,800 | 0 |
| 06-Oct-2023 | 244.00 | 248.00 | 240.00 | 244.00 | 2,025,900 | 0 |
| 05-Oct-2023 | 240.00 | 250.00 | 234.00 | 244.00 | 6,878,300 | 0 |
| 04-Oct-2023 | 250.00 | 250.00 | 236.00 | 240.00 | 4,759,900 | 0 |
| 03-Oct-2023 | 270.00 | 272.00 | 244.00 | 250.00 | 9,494,700 | 0 |
| 02-Oct-2023 | 298.00 | 298.00 | 262.00 | 272.00 | 6,596,500 | 0 |
| 29-Sep-2023 | 286.00 | 302.00 | 276.00 | 296.00 | 18,747,900 | 0 |
| 27-Sep-2023 | 290.00 | 290.00 | 274.00 | 288.00 | 3,787,100 | 0 |
| 26-Sep-2023 | 286.00 | 296.00 | 280.00 | 286.00 | 20,182,600 | 0 |
| 25-Sep-2023 | 272.00 | 292.00 | 266.00 | 286.00 | 47,680,000 | 0 |
| 22-Sep-2023 | 242.00 | 278.00 | 236.00 | 270.00 | 15,522,100 | 0 |
| 21-Sep-2023 | 254.00 | 254.00 | 234.00 | 242.00 | 1,252,600 | 0 |
| 20-Sep-2023 | 254.00 | 256.00 | 242.00 | 252.00 | 1,218,300 | 0 |
| 19-Sep-2023 | 260.00 | 262.00 | 252.00 | 252.00 | 5,019,000 | 0 |
| 18-Sep-2023 | 274.00 | 276.00 | 246.00 | 258.00 | 8,014,200 | 0 |
| 15-Sep-2023 | 260.00 | 276.00 | 260.00 | 274.00 | 16,647,100 | 0 |
| 14-Sep-2023 | 266.00 | 284.00 | 260.00 | 262.00 | 23,443,200 | 0 |
| 13-Sep-2023 | 266.00 | 270.00 | 260.00 | 266.00 | 2,281,500 | 0 |
| 12-Sep-2023 | 272.00 | 272.00 | 252.00 | 266.00 | 2,198,200 | 0 |
| 11-Sep-2023 | 248.00 | 274.00 | 248.00 | 270.00 | 13,436,900 | 0 |
| 08-Sep-2023 | 242.00 | 250.00 | 236.00 | 244.00 | 2,959,000 | 0 |
| 07-Sep-2023 | 238.00 | 244.00 | 236.00 | 240.00 | 544,500 | 0 |
| 06-Sep-2023 | 236.00 | 242.00 | 236.00 | 238.00 | 1,917,900 | 0 |
| 05-Sep-2023 | 238.00 | 240.00 | 234.00 | 234.00 | 623,300 | 0 |
| 04-Sep-2023 | 234.00 | 240.00 | 230.00 | 236.00 | 819,000 | 0 |
| 01-Sep-2023 | 238.00 | 246.00 | 232.00 | 234.00 | 2,929,800 | 0 |
| 31-Aug-2023 | 236.00 | 240.00 | 230.00 | 236.00 | 3,726,400 | 0 |
| 30-Aug-2023 | 236.00 | 250.00 | 234.00 | 234.00 | 4,303,000 | 0 |
| 29-Aug-2023 | 236.00 | 238.00 | 232.00 | 234.00 | 1,229,000 | 0 |
| 28-Aug-2023 | 234.00 | 240.00 | 232.00 | 236.00 | 2,381,300 | 0 |
| 25-Aug-2023 | 230.00 | 238.00 | 228.00 | 234.00 | 5,975,000 | 0 |
| 24-Aug-2023 | 226.00 | 238.00 | 224.00 | 230.00 | 3,801,500 | 0 |
| 23-Aug-2023 | 228.00 | 234.00 | 224.00 | 226.00 | 4,354,600 | 0 |
| 22-Aug-2023 | 228.00 | 230.00 | 226.00 | 226.00 | 1,223,500 | 0 |
| 21-Aug-2023 | 226.00 | 232.00 | 226.00 | 226.00 | 1,277,700 | 0 |
| 18-Aug-2023 | 228.00 | 230.00 | 224.00 | 226.00 | 2,480,700 | 0 |
| 16-Aug-2023 | 238.00 | 238.00 | 228.00 | 228.00 | 2,076,300 | 0 |
| 15-Aug-2023 | 232.00 | 242.00 | 230.00 | 238.00 | 4,206,900 | 0 |
| 14-Aug-2023 | 232.00 | 236.00 | 226.00 | 230.00 | 1,718,800 | 0 |
| 11-Aug-2023 | 230.00 | 232.00 | 228.00 | 230.00 | 926,600 | 0 |
| 10-Aug-2023 | 226.00 | 232.00 | 226.00 | 228.00 | 937,800 | 0 |
| 09-Aug-2023 | 226.00 | 232.00 | 224.00 | 226.00 | 3,154,500 | 0 |
| 08-Aug-2023 | 232.00 | 232.00 | 222.00 | 226.00 | 4,242,800 | 0 |
| 07-Aug-2023 | 228.00 | 234.00 | 224.00 | 232.00 | 931,400 | 0 |
| 04-Aug-2023 | 232.00 | 236.00 | 226.00 | 226.00 | 1,575,100 | 0 |
| 03-Aug-2023 | 226.00 | 238.00 | 222.00 | 232.00 | 2,243,700 | 0 |
| 02-Aug-2023 | 236.00 | 240.00 | 220.00 | 224.00 | 5,192,500 | 0 |
| 01-Aug-2023 | 238.00 | 238.00 | 220.00 | 236.00 | 15,728,700 | 0 |
| 31-Jul-2023 | 234.00 | 236.00 | 230.00 | 236.00 | 7,665,200 | 0 |
| 28-Jul-2023 | 240.00 | 240.00 | 234.00 | 236.00 | 11,844,600 | 0 |
| 27-Jul-2023 | 248.00 | 254.00 | 236.00 | 238.00 | 8,663,300 | 0 |
| 26-Jul-2023 | 284.00 | 288.00 | 244.00 | 248.00 | 34,238,300 | 0 |
| 25-Jul-2023 | 320.00 | 320.00 | 284.00 | 284.00 | 33,780,200 | 0 |
| 24-Jul-2023 | 298.00 | 326.00 | 298.00 | 318.00 | 35,139,400 | 0 |
| 21-Jul-2023 | 280.00 | 306.00 | 274.00 | 296.00 | 15,270,400 | 0 |
| 20-Jul-2023 | 272.00 | 280.00 | 270.00 | 278.00 | 556,100 | 0 |
| 18-Jul-2023 | 276.00 | 276.00 | 270.00 | 272.00 | 460,900 | 0 |
| 17-Jul-2023 | 272.00 | 278.00 | 272.00 | 274.00 | 307,300 | 0 |
| 14-Jul-2023 | 268.00 | 274.00 | 264.00 | 272.00 | 731,900 | 0 |
| 13-Jul-2023 | 284.00 | 284.00 | 266.00 | 268.00 | 1,808,200 | 0 |
| 12-Jul-2023 | 282.00 | 284.00 | 278.00 | 284.00 | 653,700 | 0 |
| 11-Jul-2023 | 282.00 | 288.00 | 280.00 | 282.00 | 477,200 | 0 |
| 10-Jul-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 446,000 | 0 |
| 07-Jul-2023 | 286.00 | 290.00 | 280.00 | 284.00 | 250,000 | 0 |
| 06-Jul-2023 | 290.00 | 294.00 | 284.00 | 286.00 | 604,000 | 0 |
| 05-Jul-2023 | 294.00 | 296.00 | 290.00 | 290.00 | 784,000 | 0 |
| 04-Jul-2023 | 276.00 | 294.00 | 276.00 | 294.00 | 875,400 | 0 |
| 03-Jul-2023 | 284.00 | 288.00 | 274.00 | 276.00 | 1,089,200 | 0 |
| 27-Jun-2023 | 296.00 | 296.00 | 284.00 | 284.00 | 864,600 | 0 |
| 26-Jun-2023 | 302.00 | 302.00 | 290.00 | 294.00 | 692,000 | 0 |
| 23-Jun-2023 | 296.00 | 304.00 | 284.00 | 300.00 | 2,392,300 | 0 |
| 22-Jun-2023 | 308.00 | 310.00 | 294.00 | 296.00 | 1,208,000 | 0 |
| 21-Jun-2023 | 312.00 | 316.00 | 308.00 | 308.00 | 344,800 | 0 |
| 20-Jun-2023 | 308.00 | 318.00 | 306.00 | 312.00 | 595,900 | 0 |
| 19-Jun-2023 | 320.00 | 322.00 | 302.00 | 308.00 | 1,490,700 | 0 |
| 16-Jun-2023 | 312.00 | 338.00 | 310.00 | 320.00 | 2,904,800 | 0 |
| 15-Jun-2023 | 314.00 | 316.00 | 306.00 | 312.00 | 818,300 | 0 |
| 14-Jun-2023 | 318.00 | 320.00 | 300.00 | 312.00 | 2,081,900 | 0 |
| 13-Jun-2023 | 362.00 | 364.00 | 312.00 | 314.00 | 10,810,400 | 0 |
| 12-Jun-2023 | 336.00 | 360.00 | 318.00 | 360.00 | 16,504,600 | 0 |
| 09-Jun-2023 | 308.00 | 332.00 | 296.00 | 332.00 | 10,755,500 | 0 |
| 08-Jun-2023 | 282.00 | 304.00 | 282.00 | 304.00 | 6,187,700 | 0 |
| 07-Jun-2023 | 286.00 | 296.00 | 276.00 | 282.00 | 8,235,100 | 0 |