| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 206.00 | 206.00 | 198.00 | 198.00 | 130,268,200 | 0 |
| 31-Oct-2023 | 197.00 | 210.00 | 196.00 | 210.00 | 204,651,800 | 0 |
| 30-Oct-2023 | 196.00 | 202.00 | 196.00 | 198.00 | 120,662,600 | 0 |
| 27-Oct-2023 | 200.00 | 202.00 | 193.00 | 196.00 | 165,930,500 | 0 |
| 26-Oct-2023 | 204.00 | 206.00 | 200.00 | 202.00 | 60,569,300 | 0 |
| 25-Oct-2023 | 206.00 | 208.00 | 202.00 | 204.00 | 71,629,700 | 0 |
| 24-Oct-2023 | 208.00 | 212.00 | 204.00 | 206.00 | 40,581,600 | 0 |
| 23-Oct-2023 | 206.00 | 208.00 | 200.00 | 208.00 | 59,306,200 | 0 |
| 20-Oct-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 39,732,300 | 0 |
| 19-Oct-2023 | 210.00 | 214.00 | 208.00 | 208.00 | 28,886,600 | 0 |
| 18-Oct-2023 | 208.00 | 212.00 | 204.00 | 210.00 | 57,424,000 | 0 |
| 17-Oct-2023 | 204.00 | 212.00 | 204.00 | 206.00 | 70,901,100 | 0 |
| 16-Oct-2023 | 206.00 | 208.00 | 200.00 | 204.00 | 158,743,200 | 0 |
| 13-Oct-2023 | 214.00 | 216.00 | 206.00 | 206.00 | 64,548,500 | 0 |
| 12-Oct-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 56,029,900 | 0 |
| 11-Oct-2023 | 212.00 | 218.00 | 212.00 | 212.00 | 33,908,100 | 0 |
| 10-Oct-2023 | 214.00 | 216.00 | 210.00 | 212.00 | 42,025,700 | 0 |
| 09-Oct-2023 | 212.00 | 216.00 | 208.00 | 212.00 | 75,776,400 | 0 |
| 06-Oct-2023 | 208.00 | 214.00 | 206.00 | 212.00 | 53,474,400 | 0 |
| 05-Oct-2023 | 208.00 | 214.00 | 206.00 | 208.00 | 138,831,700 | 0 |
| 04-Oct-2023 | 212.00 | 212.00 | 197.00 | 206.00 | 218,626,300 | 0 |
| 03-Oct-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 132,285,600 | 0 |
| 02-Oct-2023 | 218.00 | 220.00 | 210.00 | 210.00 | 50,515,100 | 0 |
| 29-Sep-2023 | 208.00 | 218.00 | 206.00 | 218.00 | 103,878,100 | 0 |
| 27-Sep-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 145,973,100 | 0 |
| 26-Sep-2023 | 218.00 | 226.00 | 206.00 | 208.00 | 326,789,200 | 0 |
| 25-Sep-2023 | 228.00 | 228.00 | 214.00 | 214.00 | 224,116,900 | 0 |
| 22-Sep-2023 | 224.00 | 230.00 | 222.00 | 228.00 | 85,885,300 | 0 |
| 21-Sep-2023 | 230.00 | 230.00 | 222.00 | 224.00 | 89,177,100 | 0 |
| 20-Sep-2023 | 230.00 | 236.00 | 228.00 | 228.00 | 208,635,000 | 0 |
| 19-Sep-2023 | 228.00 | 232.00 | 228.00 | 228.00 | 121,696,800 | 0 |
| 18-Sep-2023 | 240.00 | 240.00 | 226.00 | 228.00 | 577,742,900 | 0 |
| 15-Sep-2023 | 250.00 | 254.00 | 244.00 | 244.00 | 2,325,080,100 | 0 |
| 14-Sep-2023 | 248.00 | 258.00 | 246.00 | 250.00 | 327,679,000 | 0 |
| 13-Sep-2023 | 262.00 | 268.00 | 244.00 | 246.00 | 455,076,500 | 0 |
| 12-Sep-2023 | 260.00 | 266.00 | 258.00 | 262.00 | 365,721,900 | 0 |
| 11-Sep-2023 | 248.00 | 268.00 | 248.00 | 260.00 | 645,916,700 | 0 |
| 08-Sep-2023 | 246.00 | 252.00 | 244.00 | 246.00 | 333,483,800 | 0 |
| 07-Sep-2023 | 236.00 | 252.00 | 234.00 | 244.00 | 849,471,600 | 0 |
| 06-Sep-2023 | 232.00 | 238.00 | 230.00 | 236.00 | 315,818,400 | 0 |
| 05-Sep-2023 | 238.00 | 242.00 | 230.00 | 232.00 | 226,394,800 | 0 |
| 04-Sep-2023 | 234.00 | 242.00 | 234.00 | 236.00 | 148,048,700 | 0 |
| 01-Sep-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 63,640,800 | 0 |
| 31-Aug-2023 | 238.00 | 238.00 | 232.00 | 232.00 | 110,448,800 | 0 |
| 30-Aug-2023 | 240.00 | 242.00 | 234.00 | 236.00 | 99,343,400 | 0 |
| 29-Aug-2023 | 236.00 | 242.00 | 232.00 | 238.00 | 200,265,500 | 0 |
| 28-Aug-2023 | 234.00 | 238.00 | 230.00 | 234.00 | 132,126,800 | 0 |
| 25-Aug-2023 | 232.00 | 236.00 | 230.00 | 232.00 | 106,430,200 | 0 |
| 24-Aug-2023 | 240.00 | 242.00 | 230.00 | 230.00 | 274,170,600 | 0 |
| 23-Aug-2023 | 232.00 | 240.00 | 232.00 | 238.00 | 223,345,900 | 0 |
| 22-Aug-2023 | 242.00 | 244.00 | 232.00 | 232.00 | 256,693,400 | 0 |
| 21-Aug-2023 | 232.00 | 246.00 | 232.00 | 240.00 | 487,737,100 | 0 |
| 18-Aug-2023 | 228.00 | 232.00 | 228.00 | 232.00 | 204,081,800 | 0 |
| 16-Aug-2023 | 234.00 | 236.00 | 228.00 | 232.00 | 189,280,300 | 0 |
| 15-Aug-2023 | 238.00 | 238.00 | 230.00 | 234.00 | 164,927,400 | 0 |
| 14-Aug-2023 | 230.00 | 238.00 | 228.00 | 238.00 | 162,155,200 | 0 |
| 11-Aug-2023 | 228.00 | 234.00 | 226.00 | 228.00 | 182,877,500 | 0 |
| 10-Aug-2023 | 224.00 | 228.00 | 220.00 | 228.00 | 134,425,200 | 0 |
| 09-Aug-2023 | 228.00 | 230.00 | 222.00 | 224.00 | 176,350,200 | 0 |
| 08-Aug-2023 | 226.00 | 228.00 | 222.00 | 228.00 | 70,892,100 | 0 |
| 07-Aug-2023 | 222.00 | 226.00 | 220.00 | 224.00 | 140,544,800 | 0 |
| 04-Aug-2023 | 230.00 | 230.00 | 220.00 | 222.00 | 100,945,300 | 0 |
| 03-Aug-2023 | 218.00 | 228.00 | 218.00 | 228.00 | 149,150,400 | 0 |
| 02-Aug-2023 | 220.00 | 224.00 | 216.00 | 218.00 | 173,269,500 | 0 |
| 01-Aug-2023 | 216.00 | 226.00 | 214.00 | 220.00 | 162,511,500 | 0 |
| 31-Jul-2023 | 222.00 | 228.00 | 214.00 | 216.00 | 306,738,900 | 0 |
| 28-Jul-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 184,494,400 | 0 |
| 27-Jul-2023 | 222.00 | 228.00 | 220.00 | 224.00 | 138,638,300 | 0 |
| 26-Jul-2023 | 224.00 | 228.00 | 220.00 | 222.00 | 154,265,000 | 0 |
| 25-Jul-2023 | 228.00 | 230.00 | 220.00 | 224.00 | 252,174,400 | 0 |
| 24-Jul-2023 | 224.00 | 230.00 | 224.00 | 228.00 | 109,890,600 | 0 |
| 21-Jul-2023 | 234.00 | 240.00 | 220.00 | 224.00 | 318,092,200 | 0 |
| 20-Jul-2023 | 238.00 | 244.00 | 234.00 | 234.00 | 166,332,800 | 0 |
| 18-Jul-2023 | 240.00 | 246.00 | 232.00 | 238.00 | 229,557,200 | 0 |
| 17-Jul-2023 | 244.00 | 248.00 | 238.00 | 240.00 | 219,803,400 | 0 |
| 14-Jul-2023 | 226.00 | 248.00 | 224.00 | 244.00 | 568,593,800 | 0 |
| 13-Jul-2023 | 232.00 | 232.00 | 224.00 | 224.00 | 150,785,600 | 0 |
| 12-Jul-2023 | 222.00 | 232.00 | 220.00 | 230.00 | 221,624,400 | 0 |
| 11-Jul-2023 | 214.00 | 224.00 | 214.00 | 220.00 | 197,656,500 | 0 |
| 10-Jul-2023 | 216.00 | 218.00 | 214.00 | 214.00 | 112,747,900 | 0 |
| 07-Jul-2023 | 212.00 | 220.00 | 210.00 | 216.00 | 259,640,900 | 0 |
| 06-Jul-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 101,844,500 | 0 |
| 05-Jul-2023 | 212.00 | 218.00 | 212.00 | 214.00 | 102,438,900 | 0 |
| 04-Jul-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 145,740,200 | 0 |
| 03-Jul-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 88,846,900 | 0 |
| 27-Jun-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 144,104,400 | 0 |
| 26-Jun-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 153,999,900 | 0 |
| 23-Jun-2023 | 212.00 | 216.00 | 208.00 | 208.00 | 116,334,900 | 0 |
| 22-Jun-2023 | 218.00 | 222.00 | 212.00 | 212.00 | 108,991,200 | 0 |
| 21-Jun-2023 | 212.00 | 222.00 | 212.00 | 218.00 | 174,810,200 | 0 |
| 20-Jun-2023 | 220.00 | 222.00 | 208.00 | 212.00 | 286,515,500 | 0 |
| 19-Jun-2023 | 226.00 | 228.00 | 218.00 | 220.00 | 111,289,600 | 0 |
| 16-Jun-2023 | 220.00 | 232.00 | 216.00 | 226.00 | 470,465,200 | 0 |
| 15-Jun-2023 | 208.00 | 220.00 | 206.00 | 218.00 | 246,367,900 | 0 |
| 14-Jun-2023 | 210.00 | 214.00 | 206.00 | 208.00 | 207,484,100 | 0 |
| 13-Jun-2023 | 216.00 | 224.00 | 206.00 | 210.00 | 256,715,100 | 0 |
| 12-Jun-2023 | 216.00 | 224.00 | 214.00 | 216.00 | 223,424,400 | 0 |
| 09-Jun-2023 | 216.00 | 220.00 | 212.00 | 216.00 | 235,016,600 | 0 |
| 08-Jun-2023 | 214.00 | 220.00 | 208.00 | 212.00 | 209,435,400 | 0 |
| 07-Jun-2023 | 208.00 | 216.00 | 204.00 | 214.00 | 131,475,000 | 0 |