| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 216.00 | 220.00 | 210.00 | 218.00 | 5,069,500 | 0 |
| 31-Oct-2023 | 212.00 | 218.00 | 210.00 | 216.00 | 5,351,400 | 0 |
| 30-Oct-2023 | 222.00 | 222.00 | 208.00 | 210.00 | 10,493,400 | 0 |
| 27-Oct-2023 | 224.00 | 228.00 | 220.00 | 220.00 | 6,412,200 | 0 |
| 26-Oct-2023 | 232.00 | 236.00 | 218.00 | 224.00 | 31,653,100 | 0 |
| 25-Oct-2023 | 202.00 | 242.00 | 202.00 | 230.00 | 142,698,100 | 0 |
| 24-Oct-2023 | 200.00 | 204.00 | 200.00 | 202.00 | 1,406,300 | 0 |
| 23-Oct-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 1,705,000 | 0 |
| 20-Oct-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 317,800 | 0 |
| 19-Oct-2023 | 206.00 | 206.00 | 202.00 | 202.00 | 1,723,000 | 0 |
| 18-Oct-2023 | 198.00 | 208.00 | 197.00 | 206.00 | 3,951,200 | 0 |
| 17-Oct-2023 | 198.00 | 200.00 | 198.00 | 198.00 | 985,800 | 0 |
| 16-Oct-2023 | 204.00 | 206.00 | 198.00 | 198.00 | 2,670,900 | 0 |
| 13-Oct-2023 | 202.00 | 212.00 | 200.00 | 200.00 | 9,730,700 | 0 |
| 12-Oct-2023 | 202.00 | 202.00 | 199.00 | 202.00 | 3,614,400 | 0 |
| 11-Oct-2023 | 200.00 | 206.00 | 200.00 | 202.00 | 2,347,100 | 0 |
| 10-Oct-2023 | 204.00 | 204.00 | 200.00 | 200.00 | 2,474,100 | 0 |
| 09-Oct-2023 | 194.00 | 208.00 | 194.00 | 202.00 | 4,179,400 | 0 |
| 06-Oct-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 3,927,700 | 0 |
| 05-Oct-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 1,748,600 | 0 |
| 04-Oct-2023 | 210.00 | 212.00 | 206.00 | 206.00 | 5,845,500 | 0 |
| 03-Oct-2023 | 214.00 | 218.00 | 206.00 | 210.00 | 11,096,000 | 0 |
| 02-Oct-2023 | 204.00 | 222.00 | 204.00 | 214.00 | 39,296,900 | 0 |
| 29-Sep-2023 | 210.00 | 210.00 | 202.00 | 204.00 | 7,700,400 | 0 |
| 27-Sep-2023 | 210.00 | 210.00 | 204.00 | 206.00 | 3,682,500 | 0 |
| 26-Sep-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 22,968,700 | 0 |
| 25-Sep-2023 | 216.00 | 216.00 | 204.00 | 210.00 | 27,124,800 | 0 |
| 22-Sep-2023 | 208.00 | 220.00 | 204.00 | 216.00 | 43,972,800 | 0 |
| 21-Sep-2023 | 214.00 | 216.00 | 206.00 | 206.00 | 40,028,100 | 0 |
| 20-Sep-2023 | 214.00 | 226.00 | 206.00 | 212.00 | 36,616,200 | 0 |
| 19-Sep-2023 | 216.00 | 218.00 | 212.00 | 214.00 | 2,856,300 | 0 |
| 18-Sep-2023 | 216.00 | 224.00 | 204.00 | 214.00 | 42,121,200 | 0 |
| 15-Sep-2023 | 208.00 | 228.00 | 204.00 | 214.00 | 49,518,600 | 0 |
| 14-Sep-2023 | 218.00 | 222.00 | 202.00 | 206.00 | 70,993,100 | 0 |
| 13-Sep-2023 | 191.00 | 222.00 | 185.00 | 218.00 | 157,355,200 | 0 |
| 12-Sep-2023 | 191.00 | 204.00 | 189.00 | 190.00 | 18,988,100 | 0 |
| 11-Sep-2023 | 192.00 | 192.00 | 189.00 | 190.00 | 28,057,300 | 0 |
| 08-Sep-2023 | 192.00 | 198.00 | 185.00 | 192.00 | 44,182,700 | 0 |
| 07-Sep-2023 | 196.00 | 198.00 | 184.00 | 190.00 | 28,218,900 | 0 |
| 06-Sep-2023 | 173.00 | 210.00 | 169.00 | 194.00 | 139,010,600 | 0 |
| 05-Sep-2023 | 177.00 | 180.00 | 170.00 | 171.00 | 25,489,500 | 0 |
| 04-Sep-2023 | 190.00 | 197.00 | 176.00 | 176.00 | 24,046,800 | 0 |
| 01-Sep-2023 | 179.00 | 195.00 | 178.00 | 190.00 | 49,613,300 | 0 |
| 31-Aug-2023 | 199.00 | 204.00 | 179.00 | 179.00 | 96,635,900 | 0 |
| 30-Aug-2023 | 154.00 | 202.00 | 153.00 | 199.00 | 107,439,000 | 0 |
| 29-Aug-2023 | 162.00 | 162.00 | 149.00 | 153.00 | 30,699,900 | 0 |
| 28-Aug-2023 | 162.00 | 163.00 | 160.00 | 160.00 | 6,562,000 | 0 |
| 25-Aug-2023 | 160.00 | 162.00 | 159.00 | 161.00 | 21,033,600 | 0 |
| 24-Aug-2023 | 164.00 | 168.00 | 159.00 | 160.00 | 2,299,700 | 0 |
| 23-Aug-2023 | 163.00 | 169.00 | 161.00 | 162.00 | 4,425,500 | 0 |
| 22-Aug-2023 | 159.00 | 164.00 | 157.00 | 163.00 | 4,760,600 | 0 |
| 21-Aug-2023 | 169.00 | 178.00 | 159.00 | 159.00 | 16,048,200 | 0 |
| 18-Aug-2023 | 152.00 | 176.00 | 152.00 | 169.00 | 16,923,100 | 0 |
| 16-Aug-2023 | 155.00 | 158.00 | 151.00 | 152.00 | 3,917,800 | 0 |
| 15-Aug-2023 | 158.00 | 159.00 | 155.00 | 155.00 | 5,412,100 | 0 |
| 14-Aug-2023 | 166.00 | 168.00 | 158.00 | 158.00 | 7,034,200 | 0 |
| 11-Aug-2023 | 171.00 | 172.00 | 166.00 | 166.00 | 4,486,700 | 0 |
| 10-Aug-2023 | 171.00 | 171.00 | 170.00 | 171.00 | 1,126,100 | 0 |
| 09-Aug-2023 | 174.00 | 175.00 | 171.00 | 171.00 | 6,537,600 | 0 |
| 08-Aug-2023 | 176.00 | 176.00 | 173.00 | 175.00 | 9,968,700 | 0 |
| 07-Aug-2023 | 177.00 | 177.00 | 173.00 | 176.00 | 10,200,800 | 0 |
| 04-Aug-2023 | 175.00 | 177.00 | 175.00 | 177.00 | 5,662,200 | 0 |
| 03-Aug-2023 | 180.00 | 180.00 | 175.00 | 175.00 | 8,945,500 | 0 |
| 02-Aug-2023 | 178.00 | 179.00 | 175.00 | 179.00 | 14,527,100 | 0 |
| 01-Aug-2023 | 178.00 | 179.00 | 174.00 | 178.00 | 23,585,600 | 0 |
| 31-Jul-2023 | 180.00 | 181.00 | 174.00 | 177.00 | 20,631,200 | 0 |
| 28-Jul-2023 | 180.00 | 180.00 | 177.00 | 180.00 | 9,772,400 | 0 |
| 27-Jul-2023 | 182.00 | 182.00 | 179.00 | 180.00 | 9,440,400 | 0 |
| 26-Jul-2023 | 184.00 | 184.00 | 181.00 | 182.00 | 3,203,400 | 0 |
| 25-Jul-2023 | 182.00 | 183.00 | 180.00 | 183.00 | 16,726,600 | 0 |
| 24-Jul-2023 | 185.00 | 185.00 | 181.00 | 183.00 | 5,117,100 | 0 |
| 21-Jul-2023 | 183.00 | 185.00 | 181.00 | 185.00 | 11,770,700 | 0 |
| 20-Jul-2023 | 184.00 | 184.00 | 181.00 | 183.00 | 3,794,900 | 0 |
| 18-Jul-2023 | 183.00 | 184.00 | 181.00 | 184.00 | 5,879,900 | 0 |
| 17-Jul-2023 | 184.00 | 185.00 | 182.00 | 184.00 | 3,554,800 | 0 |
| 14-Jul-2023 | 184.00 | 185.00 | 183.00 | 184.00 | 6,673,900 | 0 |
| 13-Jul-2023 | 185.00 | 185.00 | 182.00 | 184.00 | 9,312,800 | 0 |
| 12-Jul-2023 | 185.00 | 186.00 | 183.00 | 185.00 | 2,795,700 | 0 |
| 11-Jul-2023 | 184.00 | 185.00 | 183.00 | 185.00 | 9,612,900 | 0 |
| 10-Jul-2023 | 186.00 | 186.00 | 183.00 | 184.00 | 4,870,700 | 0 |
| 07-Jul-2023 | 186.00 | 186.00 | 183.00 | 185.00 | 3,690,200 | 0 |
| 06-Jul-2023 | 186.00 | 187.00 | 184.00 | 186.00 | 2,253,600 | 0 |
| 05-Jul-2023 | 186.00 | 187.00 | 184.00 | 186.00 | 7,288,700 | 0 |
| 04-Jul-2023 | 187.00 | 187.00 | 185.00 | 186.00 | 890,200 | 0 |
| 03-Jul-2023 | 187.00 | 188.00 | 186.00 | 186.00 | 1,842,000 | 0 |
| 27-Jun-2023 | 185.00 | 189.00 | 183.00 | 186.00 | 8,033,900 | 0 |
| 26-Jun-2023 | 184.00 | 186.00 | 182.00 | 185.00 | 1,536,500 | 0 |
| 23-Jun-2023 | 187.00 | 188.00 | 184.00 | 185.00 | 16,095,400 | 0 |
| 22-Jun-2023 | 190.00 | 191.00 | 186.00 | 188.00 | 17,941,600 | 0 |
| 21-Jun-2023 | 191.00 | 192.00 | 189.00 | 190.00 | 18,941,500 | 0 |
| 20-Jun-2023 | 192.00 | 192.00 | 190.00 | 191.00 | 15,304,400 | 0 |
| 19-Jun-2023 | 191.00 | 193.00 | 190.00 | 191.00 | 17,933,100 | 0 |
| 16-Jun-2023 | 193.00 | 204.00 | 190.00 | 190.00 | 35,185,400 | 0 |
| 15-Jun-2023 | 193.00 | 204.00 | 191.00 | 194.00 | 26,746,400 | 0 |
| 14-Jun-2023 | 194.00 | 194.00 | 192.00 | 193.00 | 17,215,200 | 0 |
| 13-Jun-2023 | 193.00 | 194.00 | 191.00 | 194.00 | 17,696,300 | 0 |
| 12-Jun-2023 | 193.00 | 194.00 | 190.00 | 193.00 | 16,544,000 | 0 |
| 09-Jun-2023 | 195.00 | 195.00 | 192.00 | 192.00 | 11,263,400 | 0 |
| 08-Jun-2023 | 194.00 | 195.00 | 192.00 | 195.00 | 19,342,700 | 0 |
| 07-Jun-2023 | 193.00 | 194.00 | 192.00 | 194.00 | 15,583,100 | 0 |