| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 197.00 | 204.00 | 193.00 | 198.00 | 6,395,500 | 0 |
| 31-Oct-2023 | 202.00 | 202.00 | 191.00 | 197.00 | 4,556,600 | 0 |
| 30-Oct-2023 | 194.00 | 206.00 | 194.00 | 200.00 | 14,881,200 | 0 |
| 27-Oct-2023 | 194.00 | 196.00 | 190.00 | 194.00 | 4,125,300 | 0 |
| 26-Oct-2023 | 194.00 | 200.00 | 186.00 | 194.00 | 11,821,700 | 0 |
| 25-Oct-2023 | 183.00 | 196.00 | 183.00 | 192.00 | 11,581,900 | 0 |
| 24-Oct-2023 | 202.00 | 220.00 | 184.00 | 185.00 | 61,570,500 | 0 |
| 23-Oct-2023 | 204.00 | 234.00 | 194.00 | 200.00 | 57,119,700 | 0 |
| 20-Oct-2023 | 175.00 | 210.00 | 172.00 | 202.00 | 43,779,800 | 0 |
| 19-Oct-2023 | 168.00 | 178.00 | 168.00 | 172.00 | 3,400,100 | 0 |
| 18-Oct-2023 | 176.00 | 180.00 | 174.00 | 175.00 | 5,083,300 | 0 |
| 17-Oct-2023 | 184.00 | 184.00 | 177.00 | 177.00 | 3,142,300 | 0 |
| 16-Oct-2023 | 178.00 | 202.00 | 170.00 | 180.00 | 27,941,800 | 0 |
| 13-Oct-2023 | 184.00 | 190.00 | 170.00 | 178.00 | 10,175,900 | 0 |
| 12-Oct-2023 | 186.00 | 187.00 | 179.00 | 182.00 | 3,249,600 | 0 |
| 11-Oct-2023 | 189.00 | 190.00 | 181.00 | 186.00 | 3,776,700 | 0 |
| 10-Oct-2023 | 192.00 | 193.00 | 186.00 | 189.00 | 3,353,000 | 0 |
| 09-Oct-2023 | 181.00 | 192.00 | 181.00 | 189.00 | 8,807,400 | 0 |
| 06-Oct-2023 | 182.00 | 189.00 | 180.00 | 180.00 | 6,439,300 | 0 |
| 05-Oct-2023 | 191.00 | 192.00 | 181.00 | 182.00 | 7,190,100 | 0 |
| 04-Oct-2023 | 206.00 | 208.00 | 190.00 | 191.00 | 19,167,900 | 0 |
| 03-Oct-2023 | 208.00 | 228.00 | 196.00 | 204.00 | 51,542,500 | 0 |
| 02-Oct-2023 | 186.00 | 216.00 | 182.00 | 204.00 | 78,732,400 | 0 |
| 29-Sep-2023 | 165.00 | 195.00 | 161.00 | 182.00 | 47,311,000 | 0 |
| 27-Sep-2023 | 162.00 | 164.00 | 160.00 | 164.00 | 916,900 | 0 |
| 26-Sep-2023 | 163.00 | 165.00 | 159.00 | 161.00 | 2,222,200 | 0 |
| 25-Sep-2023 | 159.00 | 175.00 | 157.00 | 163.00 | 12,318,200 | 0 |
| 22-Sep-2023 | 157.00 | 160.00 | 157.00 | 158.00 | 1,672,100 | 0 |
| 21-Sep-2023 | 157.00 | 158.00 | 155.00 | 157.00 | 1,231,600 | 0 |
| 20-Sep-2023 | 158.00 | 159.00 | 155.00 | 157.00 | 570,100 | 0 |
| 19-Sep-2023 | 158.00 | 160.00 | 153.00 | 156.00 | 2,566,200 | 0 |
| 18-Sep-2023 | 156.00 | 160.00 | 155.00 | 157.00 | 3,422,900 | 0 |
| 15-Sep-2023 | 156.00 | 160.00 | 154.00 | 155.00 | 1,405,200 | 0 |
| 14-Sep-2023 | 153.00 | 156.00 | 153.00 | 156.00 | 1,513,600 | 0 |
| 13-Sep-2023 | 160.00 | 160.00 | 153.00 | 153.00 | 2,586,800 | 0 |
| 12-Sep-2023 | 151.00 | 161.00 | 150.00 | 158.00 | 10,276,600 | 0 |
| 11-Sep-2023 | 151.00 | 152.00 | 149.00 | 150.00 | 1,768,400 | 0 |
| 08-Sep-2023 | 151.00 | 153.00 | 150.00 | 151.00 | 1,543,700 | 0 |
| 07-Sep-2023 | 143.00 | 153.00 | 143.00 | 152.00 | 2,412,200 | 0 |
| 06-Sep-2023 | 158.00 | 161.00 | 149.00 | 151.00 | 12,907,600 | 0 |
| 05-Sep-2023 | 169.00 | 170.00 | 154.00 | 157.00 | 15,021,000 | 0 |
| 04-Sep-2023 | 170.00 | 171.00 | 166.00 | 168.00 | 1,679,400 | 0 |
| 01-Sep-2023 | 163.00 | 172.00 | 162.00 | 169.00 | 7,105,100 | 0 |
| 31-Aug-2023 | 178.00 | 182.00 | 157.00 | 162.00 | 26,195,200 | 0 |
| 30-Aug-2023 | 185.00 | 194.00 | 173.00 | 177.00 | 10,931,900 | 0 |
| 29-Aug-2023 | 186.00 | 224.00 | 182.00 | 184.00 | 37,733,500 | 0 |
| 28-Aug-2023 | 187.00 | 188.00 | 184.00 | 185.00 | 498,900 | 0 |
| 25-Aug-2023 | 187.00 | 188.00 | 185.00 | 186.00 | 425,800 | 0 |
| 24-Aug-2023 | 183.00 | 190.00 | 180.00 | 186.00 | 1,781,700 | 0 |
| 23-Aug-2023 | 180.00 | 183.00 | 179.00 | 182.00 | 1,382,900 | 0 |
| 22-Aug-2023 | 181.00 | 181.00 | 176.00 | 181.00 | 2,494,000 | 0 |
| 21-Aug-2023 | 181.00 | 183.00 | 178.00 | 181.00 | 6,247,600 | 0 |
| 18-Aug-2023 | 183.00 | 185.00 | 176.00 | 182.00 | 4,844,100 | 0 |
| 16-Aug-2023 | 182.00 | 185.00 | 180.00 | 183.00 | 421,600 | 0 |
| 15-Aug-2023 | 181.00 | 186.00 | 178.00 | 179.00 | 1,723,100 | 0 |
| 14-Aug-2023 | 187.00 | 188.00 | 179.00 | 181.00 | 1,874,700 | 0 |
| 11-Aug-2023 | 187.00 | 189.00 | 183.00 | 185.00 | 424,300 | 0 |
| 10-Aug-2023 | 185.00 | 188.00 | 183.00 | 187.00 | 456,400 | 0 |
| 09-Aug-2023 | 187.00 | 192.00 | 184.00 | 184.00 | 1,995,300 | 0 |
| 08-Aug-2023 | 190.00 | 191.00 | 185.00 | 186.00 | 659,500 | 0 |
| 07-Aug-2023 | 192.00 | 195.00 | 185.00 | 190.00 | 3,737,500 | 0 |
| 04-Aug-2023 | 185.00 | 210.00 | 185.00 | 190.00 | 16,854,500 | 0 |
| 03-Aug-2023 | 174.00 | 189.00 | 172.00 | 184.00 | 7,010,800 | 0 |
| 02-Aug-2023 | 165.00 | 174.00 | 165.00 | 174.00 | 4,292,900 | 0 |
| 01-Aug-2023 | 199.00 | 199.00 | 170.00 | 173.00 | 17,577,500 | 0 |
| 31-Jul-2023 | 214.00 | 218.00 | 194.00 | 199.00 | 6,493,100 | 0 |
| 28-Jul-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 932,800 | 0 |
| 27-Jul-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 683,300 | 0 |
| 26-Jul-2023 | 218.00 | 220.00 | 214.00 | 218.00 | 1,191,400 | 0 |
| 25-Jul-2023 | 220.00 | 220.00 | 214.00 | 216.00 | 608,700 | 0 |
| 24-Jul-2023 | 214.00 | 220.00 | 214.00 | 216.00 | 1,427,400 | 0 |
| 21-Jul-2023 | 218.00 | 218.00 | 214.00 | 214.00 | 1,015,500 | 0 |
| 20-Jul-2023 | 218.00 | 220.00 | 214.00 | 216.00 | 1,003,800 | 0 |
| 18-Jul-2023 | 220.00 | 220.00 | 216.00 | 216.00 | 768,900 | 0 |
| 17-Jul-2023 | 220.00 | 220.00 | 218.00 | 218.00 | 712,500 | 0 |
| 14-Jul-2023 | 216.00 | 222.00 | 216.00 | 218.00 | 959,000 | 0 |
| 13-Jul-2023 | 230.00 | 244.00 | 216.00 | 216.00 | 11,946,400 | 0 |
| 12-Jul-2023 | 218.00 | 224.00 | 214.00 | 218.00 | 2,865,900 | 0 |
| 11-Jul-2023 | 218.00 | 218.00 | 214.00 | 218.00 | 712,400 | 0 |
| 10-Jul-2023 | 218.00 | 220.00 | 214.00 | 216.00 | 1,294,500 | 0 |
| 07-Jul-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 580,500 | 0 |
| 06-Jul-2023 | 214.00 | 220.00 | 214.00 | 216.00 | 400,000 | 0 |
| 05-Jul-2023 | 218.00 | 220.00 | 214.00 | 214.00 | 1,283,600 | 0 |
| 04-Jul-2023 | 216.00 | 222.00 | 216.00 | 218.00 | 1,226,100 | 0 |
| 03-Jul-2023 | 214.00 | 216.00 | 210.00 | 216.00 | 553,600 | 0 |
| 27-Jun-2023 | 214.00 | 218.00 | 210.00 | 212.00 | 752,400 | 0 |
| 26-Jun-2023 | 212.00 | 218.00 | 212.00 | 214.00 | 562,600 | 0 |
| 23-Jun-2023 | 224.00 | 226.00 | 214.00 | 214.00 | 1,337,000 | 0 |
| 22-Jun-2023 | 218.00 | 222.00 | 216.00 | 222.00 | 798,700 | 0 |
| 21-Jun-2023 | 220.00 | 228.00 | 216.00 | 216.00 | 1,613,300 | 0 |
| 20-Jun-2023 | 220.00 | 222.00 | 216.00 | 218.00 | 1,027,200 | 0 |
| 19-Jun-2023 | 218.00 | 224.00 | 216.00 | 218.00 | 1,326,600 | 0 |
| 16-Jun-2023 | 218.00 | 222.00 | 216.00 | 218.00 | 833,800 | 0 |
| 15-Jun-2023 | 222.00 | 222.00 | 210.00 | 218.00 | 3,288,100 | 0 |
| 14-Jun-2023 | 222.00 | 226.00 | 218.00 | 220.00 | 3,848,900 | 0 |
| 13-Jun-2023 | 216.00 | 242.00 | 216.00 | 222.00 | 21,172,000 | 0 |
| 12-Jun-2023 | 218.00 | 224.00 | 214.00 | 216.00 | 3,654,700 | 0 |
| 09-Jun-2023 | 218.00 | 228.00 | 206.00 | 216.00 | 3,365,100 | 0 |
| 08-Jun-2023 | 222.00 | 224.00 | 214.00 | 218.00 | 2,221,000 | 0 |
| 07-Jun-2023 | 208.00 | 236.00 | 198.00 | 220.00 | 14,480,800 | 0 |