| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 180.00 | 180.00 | 177.00 | 177.00 | 32,800 | 0 |
| 31-Oct-2023 | 182.00 | 185.00 | 180.00 | 180.00 | 53,600 | 0 |
| 30-Oct-2023 | 183.00 | 185.00 | 182.00 | 185.00 | 78,200 | 0 |
| 27-Oct-2023 | 181.00 | 186.00 | 181.00 | 184.00 | 34,300 | 0 |
| 26-Oct-2023 | 184.00 | 187.00 | 184.00 | 184.00 | 18,900 | 0 |
| 25-Oct-2023 | 183.00 | 189.00 | 183.00 | 189.00 | 111,400 | 0 |
| 24-Oct-2023 | 185.00 | 189.00 | 183.00 | 189.00 | 128,200 | 0 |
| 23-Oct-2023 | 195.00 | 196.00 | 185.00 | 185.00 | 114,600 | 0 |
| 20-Oct-2023 | 196.00 | 196.00 | 195.00 | 195.00 | 1,500 | 0 |
| 19-Oct-2023 | 193.00 | 198.00 | 193.00 | 193.00 | 99,600 | 0 |
| 18-Oct-2023 | 197.00 | 197.00 | 193.00 | 196.00 | 195,300 | 0 |
| 17-Oct-2023 | 193.00 | 198.00 | 192.00 | 198.00 | 91,400 | 0 |
| 16-Oct-2023 | 195.00 | 195.00 | 193.00 | 195.00 | 65,600 | 0 |
| 13-Oct-2023 | 196.00 | 198.00 | 194.00 | 195.00 | 77,600 | 0 |
| 12-Oct-2023 | 198.00 | 200.00 | 196.00 | 196.00 | 143,200 | 0 |
| 11-Oct-2023 | 197.00 | 199.00 | 197.00 | 198.00 | 26,500 | 0 |
| 10-Oct-2023 | 200.00 | 200.00 | 199.00 | 199.00 | 143,600 | 0 |
| 09-Oct-2023 | 198.00 | 206.00 | 193.00 | 204.00 | 176,800 | 0 |
| 06-Oct-2023 | 197.00 | 202.00 | 197.00 | 198.00 | 67,400 | 0 |
| 05-Oct-2023 | 200.00 | 204.00 | 196.00 | 199.00 | 129,200 | 0 |
| 04-Oct-2023 | 202.00 | 202.00 | 197.00 | 200.00 | 100,400 | 0 |
| 03-Oct-2023 | 202.00 | 206.00 | 202.00 | 204.00 | 4,700 | 0 |
| 02-Oct-2023 | 204.00 | 206.00 | 190.00 | 202.00 | 134,800 | 0 |
| 29-Sep-2023 | 208.00 | 208.00 | 204.00 | 204.00 | 100,000 | 0 |
| 27-Sep-2023 | 204.00 | 208.00 | 204.00 | 206.00 | 36,800 | 0 |
| 26-Sep-2023 | 206.00 | 210.00 | 202.00 | 206.00 | 159,300 | 0 |
| 25-Sep-2023 | 206.00 | 206.00 | 204.00 | 204.00 | 115,300 | 0 |
| 22-Sep-2023 | 210.00 | 214.00 | 204.00 | 206.00 | 58,700 | 0 |
| 21-Sep-2023 | 202.00 | 212.00 | 200.00 | 210.00 | 136,400 | 0 |
| 20-Sep-2023 | 202.00 | 206.00 | 200.00 | 200.00 | 111,000 | 0 |
| 19-Sep-2023 | 204.00 | 204.00 | 202.00 | 202.00 | 111,000 | 0 |
| 18-Sep-2023 | 212.00 | 216.00 | 202.00 | 204.00 | 271,700 | 0 |
| 15-Sep-2023 | 212.00 | 220.00 | 212.00 | 212.00 | 131,800 | 0 |
| 14-Sep-2023 | 210.00 | 218.00 | 210.00 | 212.00 | 371,000 | 0 |
| 13-Sep-2023 | 212.00 | 214.00 | 206.00 | 210.00 | 352,600 | 0 |
| 12-Sep-2023 | 216.00 | 218.00 | 214.00 | 214.00 | 635,900 | 0 |
| 11-Sep-2023 | 204.00 | 216.00 | 204.00 | 216.00 | 885,700 | 0 |
| 08-Sep-2023 | 228.00 | 230.00 | 202.00 | 210.00 | 12,748,500 | 0 |
| 07-Sep-2023 | 212.00 | 228.00 | 212.00 | 224.00 | 3,043,900 | 0 |
| 06-Sep-2023 | 199.00 | 212.00 | 198.00 | 208.00 | 13,966,800 | 0 |
| 05-Sep-2023 | 210.00 | 212.00 | 193.00 | 199.00 | 5,007,200 | 0 |
| 04-Sep-2023 | 230.00 | 230.00 | 212.00 | 212.00 | 1,037,600 | 0 |
| 01-Sep-2023 | 262.00 | 264.00 | 234.00 | 234.00 | 858,100 | 0 |
| 31-Aug-2023 | 274.00 | 282.00 | 242.00 | 260.00 | 20,720,500 | 0 |
| 30-Aug-2023 | 248.00 | 268.00 | 248.00 | 268.00 | 28,644,000 | 0 |
| 29-Aug-2023 | 222.00 | 244.00 | 222.00 | 244.00 | 19,604,900 | 0 |
| 28-Aug-2023 | 222.00 | 242.00 | 218.00 | 222.00 | 2,729,000 | 0 |
| 25-Aug-2023 | 212.00 | 228.00 | 210.00 | 222.00 | 17,435,900 | 0 |
| 24-Aug-2023 | 216.00 | 218.00 | 212.00 | 212.00 | 9,283,200 | 0 |
| 23-Aug-2023 | 208.00 | 222.00 | 208.00 | 216.00 | 9,271,700 | 0 |
| 22-Aug-2023 | 210.00 | 226.00 | 206.00 | 212.00 | 9,198,500 | 0 |
| 21-Aug-2023 | 230.00 | 232.00 | 206.00 | 210.00 | 8,608,800 | 0 |
| 18-Aug-2023 | 218.00 | 228.00 | 216.00 | 226.00 | 8,387,300 | 0 |
| 16-Aug-2023 | 210.00 | 222.00 | 206.00 | 218.00 | 16,461,500 | 0 |
| 15-Aug-2023 | 208.00 | 214.00 | 204.00 | 204.00 | 15,612,300 | 0 |
| 14-Aug-2023 | 216.00 | 220.00 | 208.00 | 208.00 | 15,372,200 | 0 |
| 11-Aug-2023 | 208.00 | 224.00 | 206.00 | 216.00 | 14,697,300 | 0 |
| 10-Aug-2023 | 204.00 | 218.00 | 202.00 | 208.00 | 15,391,300 | 0 |
| 09-Aug-2023 | 206.00 | 208.00 | 200.00 | 204.00 | 3,650,400 | 0 |
| 08-Aug-2023 | 226.00 | 230.00 | 204.00 | 206.00 | 7,555,800 | 0 |
| 07-Aug-2023 | 200.00 | 222.00 | 199.00 | 222.00 | 10,914,100 | 0 |
| 04-Aug-2023 | 200.00 | 208.00 | 196.00 | 202.00 | 16,576,000 | 0 |
| 03-Aug-2023 | 198.00 | 210.00 | 196.00 | 206.00 | 4,947,300 | 0 |
| 02-Aug-2023 | 200.00 | 200.00 | 196.00 | 199.00 | 3,097,300 | 0 |
| 01-Aug-2023 | 210.00 | 212.00 | 199.00 | 200.00 | 1,425,100 | 0 |
| 31-Jul-2023 | 242.00 | 244.00 | 210.00 | 210.00 | 3,527,500 | 0 |
| 28-Jul-2023 | 208.00 | 228.00 | 204.00 | 228.00 | 12,938,000 | 0 |
| 27-Jul-2023 | 216.00 | 216.00 | 208.00 | 208.00 | 10,608,300 | 0 |
| 26-Jul-2023 | 214.00 | 224.00 | 214.00 | 216.00 | 12,086,200 | 0 |
| 25-Jul-2023 | 224.00 | 224.00 | 210.00 | 214.00 | 14,664,900 | 0 |
| 24-Jul-2023 | 216.00 | 232.00 | 216.00 | 224.00 | 9,386,900 | 0 |
| 21-Jul-2023 | 222.00 | 226.00 | 210.00 | 216.00 | 6,615,400 | 0 |
| 20-Jul-2023 | 246.00 | 252.00 | 222.00 | 222.00 | 6,634,300 | 0 |
| 18-Jul-2023 | 220.00 | 242.00 | 216.00 | 242.00 | 9,445,800 | 0 |
| 17-Jul-2023 | 214.00 | 220.00 | 195.00 | 220.00 | 7,262,800 | 0 |
| 14-Jul-2023 | 218.00 | 220.00 | 216.00 | 216.00 | 672,100 | 0 |
| 13-Jul-2023 | 208.00 | 218.00 | 202.00 | 216.00 | 14,960,100 | 0 |
| 12-Jul-2023 | 208.00 | 218.00 | 208.00 | 210.00 | 14,809,600 | 0 |
| 11-Jul-2023 | 212.00 | 220.00 | 200.00 | 212.00 | 15,414,200 | 0 |
| 10-Jul-2023 | 214.00 | 224.00 | 202.00 | 212.00 | 11,617,500 | 0 |
| 07-Jul-2023 | 195.00 | 208.00 | 192.00 | 206.00 | 10,123,800 | 0 |
| 06-Jul-2023 | 232.00 | 232.00 | 195.00 | 197.00 | 5,298,500 | 0 |
| 05-Jul-2023 | 197.00 | 214.00 | 193.00 | 214.00 | 3,217,500 | 0 |
| 04-Jul-2023 | 186.00 | 196.00 | 186.00 | 196.00 | 11,103,700 | 0 |
| 03-Jul-2023 | 195.00 | 195.00 | 180.00 | 186.00 | 1,890,900 | 0 |
| 27-Jun-2023 | 185.00 | 196.00 | 166.00 | 195.00 | 1,477,600 | 0 |
| 26-Jun-2023 | 190.00 | 190.00 | 171.00 | 179.00 | 1,094,400 | 0 |
| 23-Jun-2023 | 197.00 | 197.00 | 186.00 | 190.00 | 6,481,600 | 0 |
| 22-Jun-2023 | 202.00 | 202.00 | 196.00 | 198.00 | 5,895,800 | 0 |
| 21-Jun-2023 | 196.00 | 199.00 | 194.00 | 198.00 | 8,180,000 | 0 |
| 20-Jun-2023 | 196.00 | 200.00 | 195.00 | 196.00 | 1,476,100 | 0 |
| 19-Jun-2023 | 200.00 | 206.00 | 193.00 | 196.00 | 781,000 | 0 |
| 16-Jun-2023 | 202.00 | 204.00 | 196.00 | 197.00 | 455,100 | 0 |
| 15-Jun-2023 | 200.00 | 214.00 | 186.00 | 202.00 | 5,190,000 | 0 |
| 14-Jun-2023 | 198.00 | 206.00 | 191.00 | 200.00 | 5,128,600 | 0 |
| 13-Jun-2023 | 220.00 | 220.00 | 198.00 | 199.00 | 11,247,200 | 0 |
| 12-Jun-2023 | 242.00 | 244.00 | 220.00 | 220.00 | 989,600 | 0 |
| 09-Jun-2023 | 258.00 | 258.00 | 234.00 | 244.00 | 3,171,600 | 0 |
| 08-Jun-2023 | 270.00 | 276.00 | 252.00 | 260.00 | 4,734,700 | 0 |
| 07-Jun-2023 | 272.00 | 274.00 | 258.00 | 272.00 | 10,445,500 | 0 |