| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 238.00 | 246.00 | 224.00 | 234.00 | 6,512,700 | 0 |
| 31-Oct-2023 | 260.00 | 266.00 | 236.00 | 236.00 | 9,620,000 | 0 |
| 30-Oct-2023 | 276.00 | 276.00 | 258.00 | 260.00 | 4,478,000 | 0 |
| 27-Oct-2023 | 302.00 | 302.00 | 264.00 | 268.00 | 16,677,400 | 0 |
| 26-Oct-2023 | 294.00 | 314.00 | 292.00 | 300.00 | 10,194,000 | 0 |
| 25-Oct-2023 | 292.00 | 292.00 | 286.00 | 290.00 | 981,700 | 0 |
| 24-Oct-2023 | 284.00 | 292.00 | 278.00 | 292.00 | 1,678,900 | 0 |
| 23-Oct-2023 | 290.00 | 290.00 | 276.00 | 284.00 | 1,456,200 | 0 |
| 20-Oct-2023 | 286.00 | 292.00 | 284.00 | 288.00 | 1,725,900 | 0 |
| 19-Oct-2023 | 288.00 | 290.00 | 276.00 | 284.00 | 1,428,800 | 0 |
| 18-Oct-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 696,400 | 0 |
| 17-Oct-2023 | 288.00 | 292.00 | 284.00 | 288.00 | 920,600 | 0 |
| 16-Oct-2023 | 294.00 | 296.00 | 280.00 | 286.00 | 2,516,300 | 0 |
| 13-Oct-2023 | 290.00 | 294.00 | 288.00 | 292.00 | 1,169,800 | 0 |
| 12-Oct-2023 | 296.00 | 296.00 | 286.00 | 290.00 | 1,575,400 | 0 |
| 11-Oct-2023 | 298.00 | 300.00 | 292.00 | 292.00 | 2,812,100 | 0 |
| 10-Oct-2023 | 280.00 | 296.00 | 278.00 | 296.00 | 4,256,800 | 0 |
| 09-Oct-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 1,187,900 | 0 |
| 06-Oct-2023 | 282.00 | 282.00 | 276.00 | 280.00 | 1,123,100 | 0 |
| 05-Oct-2023 | 280.00 | 284.00 | 278.00 | 282.00 | 740,800 | 0 |
| 04-Oct-2023 | 282.00 | 284.00 | 274.00 | 280.00 | 2,194,200 | 0 |
| 03-Oct-2023 | 284.00 | 288.00 | 282.00 | 282.00 | 1,228,500 | 0 |
| 02-Oct-2023 | 280.00 | 286.00 | 278.00 | 284.00 | 1,259,800 | 0 |
| 29-Sep-2023 | 280.00 | 286.00 | 278.00 | 280.00 | 2,153,400 | 0 |
| 27-Sep-2023 | 280.00 | 284.00 | 272.00 | 280.00 | 3,168,800 | 0 |
| 26-Sep-2023 | 290.00 | 292.00 | 278.00 | 280.00 | 10,274,000 | 0 |
| 25-Sep-2023 | 294.00 | 296.00 | 288.00 | 290.00 | 5,053,700 | 0 |
| 22-Sep-2023 | 304.00 | 306.00 | 292.00 | 294.00 | 7,826,000 | 0 |
| 21-Sep-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 1,678,000 | 0 |
| 20-Sep-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 2,757,000 | 0 |
| 19-Sep-2023 | 312.00 | 316.00 | 298.00 | 306.00 | 6,923,800 | 0 |
| 18-Sep-2023 | 314.00 | 324.00 | 310.00 | 312.00 | 7,555,100 | 0 |
| 15-Sep-2023 | 316.00 | 322.00 | 312.00 | 312.00 | 4,603,800 | 0 |
| 14-Sep-2023 | 306.00 | 316.00 | 304.00 | 314.00 | 4,391,100 | 0 |
| 13-Sep-2023 | 302.00 | 310.00 | 302.00 | 306.00 | 2,837,300 | 0 |
| 12-Sep-2023 | 308.00 | 310.00 | 298.00 | 304.00 | 3,366,600 | 0 |
| 11-Sep-2023 | 306.00 | 310.00 | 298.00 | 304.00 | 6,916,100 | 0 |
| 08-Sep-2023 | 308.00 | 310.00 | 302.00 | 306.00 | 1,373,100 | 0 |
| 07-Sep-2023 | 310.00 | 310.00 | 304.00 | 306.00 | 2,159,100 | 0 |
| 06-Sep-2023 | 312.00 | 316.00 | 306.00 | 310.00 | 3,822,900 | 0 |
| 05-Sep-2023 | 302.00 | 310.00 | 300.00 | 310.00 | 2,417,900 | 0 |
| 04-Sep-2023 | 302.00 | 306.00 | 290.00 | 302.00 | 2,934,600 | 0 |
| 01-Sep-2023 | 310.00 | 310.00 | 300.00 | 302.00 | 3,908,800 | 0 |
| 31-Aug-2023 | 310.00 | 318.00 | 292.00 | 310.00 | 5,375,700 | 0 |
| 30-Aug-2023 | 320.00 | 320.00 | 310.00 | 312.00 | 3,170,400 | 0 |
| 29-Aug-2023 | 320.00 | 322.00 | 304.00 | 318.00 | 7,237,400 | 0 |
| 28-Aug-2023 | 318.00 | 324.00 | 312.00 | 320.00 | 3,434,200 | 0 |
| 25-Aug-2023 | 320.00 | 328.00 | 318.00 | 318.00 | 3,159,900 | 0 |
| 24-Aug-2023 | 328.00 | 330.00 | 318.00 | 322.00 | 3,250,000 | 0 |
| 23-Aug-2023 | 330.00 | 344.00 | 328.00 | 328.00 | 6,572,000 | 0 |
| 22-Aug-2023 | 324.00 | 330.00 | 324.00 | 330.00 | 3,345,600 | 0 |
| 21-Aug-2023 | 322.00 | 332.00 | 316.00 | 324.00 | 4,681,500 | 0 |
| 18-Aug-2023 | 322.00 | 328.00 | 320.00 | 322.00 | 3,317,700 | 0 |
| 16-Aug-2023 | 328.00 | 332.00 | 320.00 | 322.00 | 4,493,100 | 0 |
| 15-Aug-2023 | 330.00 | 338.00 | 314.00 | 328.00 | 15,305,500 | 0 |
| 14-Aug-2023 | 320.00 | 334.00 | 318.00 | 328.00 | 16,894,100 | 0 |
| 11-Aug-2023 | 300.00 | 320.00 | 300.00 | 318.00 | 14,014,200 | 0 |
| 10-Aug-2023 | 296.00 | 308.00 | 292.00 | 300.00 | 4,936,700 | 0 |
| 09-Aug-2023 | 304.00 | 308.00 | 294.00 | 296.00 | 8,281,200 | 0 |
| 08-Aug-2023 | 312.00 | 312.00 | 304.00 | 304.00 | 4,742,500 | 0 |
| 07-Aug-2023 | 304.00 | 318.00 | 304.00 | 310.00 | 7,391,100 | 0 |
| 04-Aug-2023 | 302.00 | 306.00 | 300.00 | 304.00 | 4,234,000 | 0 |
| 03-Aug-2023 | 292.00 | 306.00 | 292.00 | 302.00 | 7,542,400 | 0 |
| 02-Aug-2023 | 290.00 | 298.00 | 282.00 | 292.00 | 7,076,700 | 0 |
| 01-Aug-2023 | 296.00 | 308.00 | 290.00 | 290.00 | 6,653,500 | 0 |
| 31-Jul-2023 | 288.00 | 304.00 | 288.00 | 296.00 | 10,058,100 | 0 |
| 28-Jul-2023 | 310.00 | 310.00 | 280.00 | 288.00 | 22,490,500 | 0 |
| 27-Jul-2023 | 322.00 | 328.00 | 304.00 | 310.00 | 11,145,400 | 0 |
| 26-Jul-2023 | 308.00 | 324.00 | 296.00 | 320.00 | 20,169,400 | 0 |
| 25-Jul-2023 | 270.00 | 308.00 | 266.00 | 304.00 | 31,362,800 | 0 |
| 24-Jul-2023 | 268.00 | 274.00 | 266.00 | 268.00 | 2,830,000 | 0 |
| 21-Jul-2023 | 266.00 | 270.00 | 266.00 | 266.00 | 2,324,900 | 0 |
| 20-Jul-2023 | 266.00 | 272.00 | 266.00 | 268.00 | 3,532,900 | 0 |
| 18-Jul-2023 | 272.00 | 272.00 | 262.00 | 266.00 | 3,880,800 | 0 |
| 17-Jul-2023 | 274.00 | 278.00 | 268.00 | 272.00 | 5,152,400 | 0 |
| 14-Jul-2023 | 268.00 | 272.00 | 264.00 | 270.00 | 4,196,100 | 0 |
| 13-Jul-2023 | 266.00 | 272.00 | 250.00 | 264.00 | 8,813,700 | 0 |
| 12-Jul-2023 | 274.00 | 274.00 | 266.00 | 266.00 | 4,394,200 | 0 |
| 11-Jul-2023 | 272.00 | 278.00 | 270.00 | 274.00 | 3,952,900 | 0 |
| 10-Jul-2023 | 274.00 | 278.00 | 272.00 | 272.00 | 4,737,300 | 0 |
| 07-Jul-2023 | 270.00 | 276.00 | 266.00 | 272.00 | 5,225,600 | 0 |
| 06-Jul-2023 | 278.00 | 282.00 | 268.00 | 270.00 | 5,965,800 | 0 |
| 05-Jul-2023 | 260.00 | 276.00 | 260.00 | 274.00 | 8,128,000 | 0 |
| 04-Jul-2023 | 264.00 | 268.00 | 246.00 | 258.00 | 9,459,100 | 0 |
| 03-Jul-2023 | 250.00 | 266.00 | 250.00 | 264.00 | 6,947,200 | 0 |
| 27-Jun-2023 | 250.00 | 262.00 | 244.00 | 254.00 | 7,478,200 | 0 |
| 26-Jun-2023 | 276.00 | 282.00 | 250.00 | 250.00 | 10,161,200 | 0 |
| 23-Jun-2023 | 276.00 | 282.00 | 272.00 | 274.00 | 7,744,100 | 0 |
| 22-Jun-2023 | 286.00 | 288.00 | 272.00 | 276.00 | 9,108,000 | 0 |
| 21-Jun-2023 | 258.00 | 294.00 | 252.00 | 284.00 | 24,661,200 | 0 |
| 20-Jun-2023 | 258.00 | 262.00 | 254.00 | 258.00 | 3,973,300 | 0 |
| 19-Jun-2023 | 246.00 | 260.00 | 244.00 | 258.00 | 7,564,000 | 0 |
| 16-Jun-2023 | 246.00 | 252.00 | 244.00 | 246.00 | 4,254,100 | 0 |
| 15-Jun-2023 | 254.00 | 254.00 | 244.00 | 246.00 | 5,800,100 | 0 |
| 14-Jun-2023 | 250.00 | 256.00 | 250.00 | 254.00 | 5,323,300 | 0 |
| 13-Jun-2023 | 248.00 | 252.00 | 244.00 | 250.00 | 6,669,300 | 0 |
| 12-Jun-2023 | 248.00 | 256.00 | 242.00 | 248.00 | 9,131,800 | 0 |
| 09-Jun-2023 | 236.00 | 250.00 | 236.00 | 248.00 | 7,758,800 | 0 |
| 08-Jun-2023 | 238.00 | 242.00 | 232.00 | 236.00 | 5,076,700 | 0 |
| 07-Jun-2023 | 230.00 | 240.00 | 226.00 | 238.00 | 6,424,400 | 0 |