| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 185.00 | 185.00 | 169.00 | 174.00 | 1,705,600 | 0 |
| 31-Oct-2023 | 190.00 | 204.00 | 174.00 | 179.00 | 8,010,900 | 0 |
| 30-Oct-2023 | 187.00 | 191.00 | 187.00 | 187.00 | 121,400 | 0 |
| 27-Oct-2023 | 190.00 | 191.00 | 186.00 | 187.00 | 99,900 | 0 |
| 26-Oct-2023 | 193.00 | 194.00 | 190.00 | 190.00 | 76,600 | 0 |
| 25-Oct-2023 | 191.00 | 194.00 | 190.00 | 193.00 | 216,100 | 0 |
| 24-Oct-2023 | 185.00 | 191.00 | 183.00 | 190.00 | 110,900 | 0 |
| 23-Oct-2023 | 193.00 | 193.00 | 180.00 | 185.00 | 496,100 | 0 |
| 20-Oct-2023 | 194.00 | 194.00 | 188.00 | 192.00 | 472,800 | 0 |
| 19-Oct-2023 | 195.00 | 195.00 | 191.00 | 194.00 | 343,000 | 0 |
| 18-Oct-2023 | 197.00 | 197.00 | 192.00 | 193.00 | 897,600 | 0 |
| 17-Oct-2023 | 196.00 | 202.00 | 193.00 | 197.00 | 567,700 | 0 |
| 16-Oct-2023 | 194.00 | 200.00 | 192.00 | 195.00 | 1,857,800 | 0 |
| 13-Oct-2023 | 195.00 | 198.00 | 191.00 | 192.00 | 346,700 | 0 |
| 12-Oct-2023 | 199.00 | 202.00 | 194.00 | 195.00 | 1,070,300 | 0 |
| 11-Oct-2023 | 210.00 | 222.00 | 195.00 | 199.00 | 4,344,700 | 0 |
| 10-Oct-2023 | 199.00 | 210.00 | 199.00 | 210.00 | 309,300 | 0 |
| 09-Oct-2023 | 202.00 | 214.00 | 200.00 | 210.00 | 285,000 | 0 |
| 06-Oct-2023 | 204.00 | 214.00 | 204.00 | 214.00 | 293,500 | 0 |
| 05-Oct-2023 | 193.00 | 206.00 | 193.00 | 206.00 | 120,300 | 0 |
| 04-Oct-2023 | 194.00 | 204.00 | 194.00 | 200.00 | 497,500 | 0 |
| 03-Oct-2023 | 195.00 | 206.00 | 195.00 | 200.00 | 1,595,200 | 0 |
| 02-Oct-2023 | 220.00 | 220.00 | 199.00 | 202.00 | 284,000 | 0 |
| 29-Sep-2023 | 206.00 | 208.00 | 200.00 | 202.00 | 317,800 | 0 |
| 27-Sep-2023 | 208.00 | 210.00 | 204.00 | 204.00 | 110,000 | 0 |
| 26-Sep-2023 | 218.00 | 218.00 | 200.00 | 208.00 | 1,901,500 | 0 |
| 25-Sep-2023 | 220.00 | 226.00 | 208.00 | 216.00 | 239,500 | 0 |
| 22-Sep-2023 | 222.00 | 222.00 | 212.00 | 220.00 | 102,000 | 0 |
| 21-Sep-2023 | 212.00 | 230.00 | 212.00 | 222.00 | 183,800 | 0 |
| 20-Sep-2023 | 224.00 | 224.00 | 212.00 | 212.00 | 116,900 | 0 |
| 19-Sep-2023 | 224.00 | 224.00 | 218.00 | 222.00 | 56,400 | 0 |
| 18-Sep-2023 | 222.00 | 228.00 | 214.00 | 224.00 | 78,500 | 0 |
| 15-Sep-2023 | 222.00 | 222.00 | 220.00 | 222.00 | 35,300 | 0 |
| 14-Sep-2023 | 224.00 | 224.00 | 210.00 | 220.00 | 612,600 | 0 |
| 13-Sep-2023 | 224.00 | 230.00 | 218.00 | 220.00 | 177,200 | 0 |
| 12-Sep-2023 | 230.00 | 230.00 | 220.00 | 222.00 | 62,500 | 0 |
| 11-Sep-2023 | 230.00 | 230.00 | 220.00 | 222.00 | 216,300 | 0 |
| 08-Sep-2023 | 238.00 | 238.00 | 224.00 | 228.00 | 159,400 | 0 |
| 07-Sep-2023 | 234.00 | 234.00 | 224.00 | 228.00 | 158,800 | 0 |
| 06-Sep-2023 | 234.00 | 234.00 | 226.00 | 230.00 | 157,900 | 0 |
| 05-Sep-2023 | 234.00 | 260.00 | 230.00 | 232.00 | 385,200 | 0 |
| 04-Sep-2023 | 232.00 | 232.00 | 224.00 | 230.00 | 142,900 | 0 |
| 01-Sep-2023 | 236.00 | 238.00 | 224.00 | 232.00 | 60,600 | 0 |
| 31-Aug-2023 | 214.00 | 232.00 | 214.00 | 230.00 | 70,200 | 0 |
| 30-Aug-2023 | 232.00 | 236.00 | 220.00 | 230.00 | 135,100 | 0 |
| 29-Aug-2023 | 236.00 | 236.00 | 228.00 | 232.00 | 57,200 | 0 |
| 28-Aug-2023 | 234.00 | 246.00 | 232.00 | 234.00 | 39,500 | 0 |
| 25-Aug-2023 | 232.00 | 234.00 | 232.00 | 234.00 | 49,000 | 0 |
| 24-Aug-2023 | 238.00 | 240.00 | 228.00 | 232.00 | 130,200 | 0 |
| 23-Aug-2023 | 228.00 | 258.00 | 228.00 | 238.00 | 546,100 | 0 |
| 22-Aug-2023 | 232.00 | 232.00 | 224.00 | 228.00 | 264,900 | 0 |
| 21-Aug-2023 | 230.00 | 240.00 | 230.00 | 232.00 | 247,700 | 0 |
| 18-Aug-2023 | 242.00 | 242.00 | 230.00 | 230.00 | 185,500 | 0 |
| 16-Aug-2023 | 232.00 | 260.00 | 232.00 | 242.00 | 517,500 | 0 |
| 15-Aug-2023 | 230.00 | 270.00 | 212.00 | 238.00 | 1,607,300 | 0 |
| 14-Aug-2023 | 236.00 | 236.00 | 210.00 | 216.00 | 808,500 | 0 |
| 11-Aug-2023 | 234.00 | 234.00 | 199.00 | 220.00 | 460,400 | 0 |
| 10-Aug-2023 | 250.00 | 250.00 | 210.00 | 214.00 | 3,430,000 | 0 |
| 09-Aug-2023 | 242.00 | 252.00 | 240.00 | 246.00 | 265,300 | 0 |
| 08-Aug-2023 | 232.00 | 292.00 | 232.00 | 246.00 | 529,800 | 0 |
| 07-Aug-2023 | 236.00 | 256.00 | 236.00 | 246.00 | 237,700 | 0 |
| 04-Aug-2023 | 244.00 | 280.00 | 244.00 | 250.00 | 548,700 | 0 |
| 03-Aug-2023 | 234.00 | 310.00 | 234.00 | 260.00 | 686,600 | 0 |
| 02-Aug-2023 | 260.00 | 260.00 | 246.00 | 248.00 | 216,800 | 0 |
| 01-Aug-2023 | 260.00 | 268.00 | 252.00 | 260.00 | 127,800 | 0 |
| 31-Jul-2023 | 268.00 | 282.00 | 264.00 | 272.00 | 709,500 | 0 |
| 28-Jul-2023 | 292.00 | 292.00 | 264.00 | 284.00 | 873,400 | 0 |
| 27-Jul-2023 | 308.00 | 330.00 | 292.00 | 292.00 | 2,713,300 | 0 |
| 26-Jul-2023 | 296.00 | 350.00 | 266.00 | 302.00 | 4,968,700 | 0 |
| 25-Jul-2023 | 284.00 | 330.00 | 238.00 | 296.00 | 11,907,800 | 0 |
| 24-Jul-2023 | 216.00 | 270.00 | 216.00 | 270.00 | 12,740,300 | 0 |
| 21-Jul-2023 | 216.00 | 220.00 | 214.00 | 216.00 | 431,200 | 0 |
| 20-Jul-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 99,800 | 0 |
| 18-Jul-2023 | 220.00 | 224.00 | 214.00 | 218.00 | 222,600 | 0 |
| 17-Jul-2023 | 218.00 | 228.00 | 218.00 | 222.00 | 275,200 | 0 |
| 14-Jul-2023 | 218.00 | 222.00 | 218.00 | 220.00 | 23,700 | 0 |
| 13-Jul-2023 | 222.00 | 222.00 | 216.00 | 218.00 | 236,000 | 0 |
| 12-Jul-2023 | 224.00 | 224.00 | 218.00 | 222.00 | 24,000 | 0 |
| 11-Jul-2023 | 224.00 | 226.00 | 222.00 | 222.00 | 82,000 | 0 |
| 10-Jul-2023 | 224.00 | 230.00 | 222.00 | 226.00 | 86,700 | 0 |
| 07-Jul-2023 | 222.00 | 224.00 | 220.00 | 222.00 | 426,400 | 0 |
| 06-Jul-2023 | 226.00 | 226.00 | 220.00 | 222.00 | 66,300 | 0 |
| 05-Jul-2023 | 220.00 | 224.00 | 220.00 | 222.00 | 102,500 | 0 |
| 04-Jul-2023 | 222.00 | 226.00 | 216.00 | 220.00 | 60,100 | 0 |
| 03-Jul-2023 | 220.00 | 222.00 | 214.00 | 218.00 | 182,400 | 0 |
| 27-Jun-2023 | 222.00 | 230.00 | 220.00 | 222.00 | 36,500 | 0 |
| 26-Jun-2023 | 218.00 | 228.00 | 218.00 | 218.00 | 149,200 | 0 |
| 23-Jun-2023 | 224.00 | 224.00 | 216.00 | 218.00 | 293,400 | 0 |
| 22-Jun-2023 | 220.00 | 224.00 | 216.00 | 222.00 | 560,200 | 0 |
| 21-Jun-2023 | 236.00 | 260.00 | 218.00 | 220.00 | 1,664,600 | 0 |
| 20-Jun-2023 | 274.00 | 274.00 | 252.00 | 252.00 | 779,900 | 0 |
| 19-Jun-2023 | 278.00 | 278.00 | 266.00 | 276.00 | 181,600 | 0 |
| 16-Jun-2023 | 272.00 | 280.00 | 270.00 | 276.00 | 191,800 | 0 |
| 15-Jun-2023 | 276.00 | 282.00 | 270.00 | 276.00 | 136,100 | 0 |
| 14-Jun-2023 | 282.00 | 282.00 | 272.00 | 276.00 | 68,100 | 0 |
| 13-Jun-2023 | 286.00 | 286.00 | 278.00 | 278.00 | 114,400 | 0 |
| 12-Jun-2023 | 282.00 | 284.00 | 276.00 | 280.00 | 295,300 | 0 |
| 09-Jun-2023 | 282.00 | 286.00 | 276.00 | 282.00 | 110,500 | 0 |
| 08-Jun-2023 | 288.00 | 292.00 | 282.00 | 282.00 | 145,400 | 0 |
| 07-Jun-2023 | 294.00 | 294.00 | 278.00 | 280.00 | 44,800 | 0 |