| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 170.00 | 170.00 | 164.00 | 167.00 | 508,900 | 0 |
| 31-Oct-2023 | 166.00 | 170.00 | 162.00 | 170.00 | 534,000 | 0 |
| 30-Oct-2023 | 167.00 | 171.00 | 165.00 | 169.00 | 1,129,700 | 0 |
| 27-Oct-2023 | 173.00 | 180.00 | 166.00 | 167.00 | 4,054,000 | 0 |
| 26-Oct-2023 | 167.00 | 177.00 | 162.00 | 169.00 | 2,496,900 | 0 |
| 25-Oct-2023 | 168.00 | 171.00 | 163.00 | 167.00 | 1,603,100 | 0 |
| 24-Oct-2023 | 165.00 | 180.00 | 161.00 | 166.00 | 2,494,000 | 0 |
| 23-Oct-2023 | 162.00 | 166.00 | 160.00 | 165.00 | 202,900 | 0 |
| 20-Oct-2023 | 161.00 | 165.00 | 158.00 | 165.00 | 145,600 | 0 |
| 19-Oct-2023 | 160.00 | 161.00 | 159.00 | 160.00 | 604,200 | 0 |
| 18-Oct-2023 | 162.00 | 169.00 | 161.00 | 162.00 | 387,000 | 0 |
| 17-Oct-2023 | 161.00 | 167.00 | 151.00 | 162.00 | 1,456,100 | 0 |
| 16-Oct-2023 | 160.00 | 164.00 | 159.00 | 161.00 | 184,600 | 0 |
| 13-Oct-2023 | 163.00 | 164.00 | 160.00 | 160.00 | 571,100 | 0 |
| 12-Oct-2023 | 169.00 | 171.00 | 162.00 | 163.00 | 1,031,500 | 0 |
| 11-Oct-2023 | 160.00 | 169.00 | 158.00 | 169.00 | 1,133,300 | 0 |
| 10-Oct-2023 | 163.00 | 184.00 | 157.00 | 160.00 | 13,108,900 | 0 |
| 09-Oct-2023 | 165.00 | 165.00 | 160.00 | 163.00 | 651,900 | 0 |
| 06-Oct-2023 | 164.00 | 164.00 | 158.00 | 163.00 | 125,000 | 0 |
| 05-Oct-2023 | 165.00 | 165.00 | 158.00 | 164.00 | 707,300 | 0 |
| 04-Oct-2023 | 170.00 | 172.00 | 161.00 | 166.00 | 519,100 | 0 |
| 03-Oct-2023 | 165.00 | 171.00 | 164.00 | 167.00 | 418,000 | 0 |
| 02-Oct-2023 | 166.00 | 174.00 | 160.00 | 168.00 | 529,900 | 0 |
| 29-Sep-2023 | 167.00 | 170.00 | 166.00 | 166.00 | 159,700 | 0 |
| 27-Sep-2023 | 162.00 | 169.00 | 161.00 | 164.00 | 800,900 | 0 |
| 26-Sep-2023 | 169.00 | 169.00 | 162.00 | 162.00 | 286,100 | 0 |
| 25-Sep-2023 | 172.00 | 172.00 | 162.00 | 165.00 | 914,700 | 0 |
| 22-Sep-2023 | 175.00 | 179.00 | 169.00 | 173.00 | 1,157,600 | 0 |
| 21-Sep-2023 | 174.00 | 179.00 | 170.00 | 171.00 | 1,283,400 | 0 |
| 20-Sep-2023 | 166.00 | 175.00 | 164.00 | 173.00 | 1,245,600 | 0 |
| 19-Sep-2023 | 168.00 | 169.00 | 162.00 | 166.00 | 225,600 | 0 |
| 18-Sep-2023 | 173.00 | 180.00 | 163.00 | 168.00 | 2,617,300 | 0 |
| 15-Sep-2023 | 166.00 | 175.00 | 159.00 | 169.00 | 3,314,500 | 0 |
| 14-Sep-2023 | 155.00 | 173.00 | 151.00 | 165.00 | 2,245,900 | 0 |
| 13-Sep-2023 | 149.00 | 161.00 | 147.00 | 155.00 | 748,400 | 0 |
| 12-Sep-2023 | 148.00 | 151.00 | 146.00 | 149.00 | 616,000 | 0 |
| 11-Sep-2023 | 149.00 | 150.00 | 145.00 | 148.00 | 1,342,300 | 0 |
| 08-Sep-2023 | 155.00 | 156.00 | 146.00 | 150.00 | 245,900 | 0 |
| 07-Sep-2023 | 157.00 | 157.00 | 153.00 | 156.00 | 350,700 | 0 |
| 06-Sep-2023 | 155.00 | 156.00 | 153.00 | 155.00 | 207,100 | 0 |
| 05-Sep-2023 | 154.00 | 156.00 | 149.00 | 152.00 | 260,000 | 0 |
| 04-Sep-2023 | 149.00 | 156.00 | 149.00 | 154.00 | 146,900 | 0 |
| 01-Sep-2023 | 148.00 | 156.00 | 148.00 | 156.00 | 256,600 | 0 |
| 31-Aug-2023 | 148.00 | 155.00 | 148.00 | 155.00 | 124,400 | 0 |
| 30-Aug-2023 | 146.00 | 162.00 | 146.00 | 154.00 | 750,400 | 0 |
| 29-Aug-2023 | 145.00 | 155.00 | 145.00 | 155.00 | 609,700 | 0 |
| 28-Aug-2023 | 148.00 | 153.00 | 146.00 | 151.00 | 706,600 | 0 |
| 25-Aug-2023 | 143.00 | 153.00 | 143.00 | 148.00 | 380,100 | 0 |
| 24-Aug-2023 | 140.00 | 148.00 | 140.00 | 147.00 | 272,700 | 0 |
| 23-Aug-2023 | 140.00 | 149.00 | 140.00 | 148.00 | 81,000 | 0 |
| 22-Aug-2023 | 138.00 | 148.00 | 138.00 | 146.00 | 289,600 | 0 |
| 21-Aug-2023 | 137.00 | 148.00 | 137.00 | 146.00 | 340,200 | 0 |
| 18-Aug-2023 | 139.00 | 150.00 | 139.00 | 144.00 | 59,600 | 0 |
| 16-Aug-2023 | 143.00 | 150.00 | 143.00 | 146.00 | 232,300 | 0 |
| 15-Aug-2023 | 136.00 | 149.00 | 136.00 | 145.00 | 342,000 | 0 |
| 14-Aug-2023 | 146.00 | 147.00 | 142.00 | 143.00 | 312,800 | 0 |
| 11-Aug-2023 | 147.00 | 147.00 | 145.00 | 146.00 | 128,900 | 0 |
| 10-Aug-2023 | 141.00 | 150.00 | 141.00 | 147.00 | 405,000 | 0 |
| 09-Aug-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 287,700 | 0 |
| 08-Aug-2023 | 140.00 | 148.00 | 140.00 | 143.00 | 1,193,600 | 0 |
| 07-Aug-2023 | 138.00 | 149.00 | 138.00 | 149.00 | 198,900 | 0 |
| 04-Aug-2023 | 139.00 | 149.00 | 139.00 | 146.00 | 284,000 | 0 |
| 03-Aug-2023 | 146.00 | 150.00 | 145.00 | 147.00 | 488,700 | 0 |
| 02-Aug-2023 | 146.00 | 153.00 | 144.00 | 146.00 | 1,143,700 | 0 |
| 01-Aug-2023 | 153.00 | 155.00 | 146.00 | 146.00 | 1,318,900 | 0 |
| 31-Jul-2023 | 158.00 | 158.00 | 137.00 | 153.00 | 3,123,900 | 0 |
| 28-Jul-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 174,900 | 0 |
| 27-Jul-2023 | 161.00 | 163.00 | 157.00 | 160.00 | 450,900 | 0 |
| 26-Jul-2023 | 157.00 | 162.00 | 155.00 | 161.00 | 627,600 | 0 |
| 25-Jul-2023 | 164.00 | 166.00 | 154.00 | 155.00 | 3,061,800 | 0 |
| 24-Jul-2023 | 166.00 | 166.00 | 161.00 | 164.00 | 465,900 | 0 |
| 21-Jul-2023 | 166.00 | 167.00 | 162.00 | 166.00 | 1,470,500 | 0 |
| 20-Jul-2023 | 155.00 | 184.00 | 155.00 | 166.00 | 20,137,300 | 0 |
| 18-Jul-2023 | 153.00 | 160.00 | 153.00 | 159.00 | 523,100 | 0 |
| 17-Jul-2023 | 157.00 | 159.00 | 156.00 | 158.00 | 254,900 | 0 |
| 14-Jul-2023 | 158.00 | 159.00 | 152.00 | 157.00 | 335,600 | 0 |
| 13-Jul-2023 | 158.00 | 160.00 | 156.00 | 158.00 | 623,900 | 0 |
| 12-Jul-2023 | 158.00 | 163.00 | 154.00 | 159.00 | 716,600 | 0 |
| 11-Jul-2023 | 160.00 | 160.00 | 153.00 | 157.00 | 1,079,500 | 0 |
| 10-Jul-2023 | 168.00 | 168.00 | 150.00 | 158.00 | 1,911,700 | 0 |
| 07-Jul-2023 | 158.00 | 179.00 | 158.00 | 165.00 | 9,208,100 | 0 |
| 06-Jul-2023 | 154.00 | 159.00 | 154.00 | 157.00 | 1,651,400 | 0 |
| 05-Jul-2023 | 160.00 | 160.00 | 153.00 | 153.00 | 694,300 | 0 |
| 04-Jul-2023 | 156.00 | 161.00 | 152.00 | 153.00 | 1,587,900 | 0 |
| 03-Jul-2023 | 163.00 | 169.00 | 149.00 | 156.00 | 9,551,400 | 0 |
| 27-Jun-2023 | 146.00 | 149.00 | 146.00 | 146.00 | 184,500 | 0 |
| 26-Jun-2023 | 145.00 | 149.00 | 145.00 | 146.00 | 523,300 | 0 |
| 23-Jun-2023 | 144.00 | 148.00 | 140.00 | 146.00 | 467,500 | 0 |
| 22-Jun-2023 | 141.00 | 147.00 | 141.00 | 144.00 | 1,270,600 | 0 |
| 21-Jun-2023 | 139.00 | 142.00 | 139.00 | 141.00 | 491,900 | 0 |
| 20-Jun-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 858,600 | 0 |
| 19-Jun-2023 | 140.00 | 142.00 | 139.00 | 139.00 | 371,400 | 0 |
| 16-Jun-2023 | 141.00 | 142.00 | 139.00 | 140.00 | 295,700 | 0 |
| 15-Jun-2023 | 141.00 | 142.00 | 138.00 | 141.00 | 139,900 | 0 |
| 14-Jun-2023 | 139.00 | 141.00 | 139.00 | 140.00 | 130,700 | 0 |
| 13-Jun-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 261,800 | 0 |
| 12-Jun-2023 | 140.00 | 143.00 | 138.00 | 140.00 | 695,400 | 0 |
| 09-Jun-2023 | 140.00 | 141.00 | 138.00 | 141.00 | 1,045,000 | 0 |
| 08-Jun-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 283,600 | 0 |
| 07-Jun-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 479,000 | 0 |