| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 158.00 | 168.00 | 156.00 | 164.00 | 2,293,000 | 0 |
| 31-Oct-2023 | 156.00 | 158.00 | 153.00 | 157.00 | 372,300 | 0 |
| 30-Oct-2023 | 159.00 | 168.00 | 150.00 | 156.00 | 2,337,600 | 0 |
| 27-Oct-2023 | 160.00 | 161.00 | 157.00 | 158.00 | 187,500 | 0 |
| 26-Oct-2023 | 160.00 | 163.00 | 156.00 | 158.00 | 3,304,100 | 0 |
| 25-Oct-2023 | 156.00 | 160.00 | 153.00 | 160.00 | 1,354,400 | 0 |
| 24-Oct-2023 | 153.00 | 157.00 | 151.00 | 156.00 | 1,076,000 | 0 |
| 23-Oct-2023 | 154.00 | 155.00 | 150.00 | 152.00 | 368,400 | 0 |
| 20-Oct-2023 | 151.00 | 154.00 | 150.00 | 154.00 | 246,400 | 0 |
| 19-Oct-2023 | 153.00 | 153.00 | 149.00 | 151.00 | 494,200 | 0 |
| 18-Oct-2023 | 150.00 | 155.00 | 150.00 | 152.00 | 1,132,600 | 0 |
| 17-Oct-2023 | 149.00 | 152.00 | 146.00 | 149.00 | 484,800 | 0 |
| 16-Oct-2023 | 154.00 | 155.00 | 150.00 | 150.00 | 479,400 | 0 |
| 13-Oct-2023 | 155.00 | 157.00 | 149.00 | 155.00 | 1,585,600 | 0 |
| 12-Oct-2023 | 151.00 | 155.00 | 149.00 | 155.00 | 2,864,100 | 0 |
| 11-Oct-2023 | 158.00 | 158.00 | 148.00 | 151.00 | 1,804,100 | 0 |
| 10-Oct-2023 | 148.00 | 158.00 | 148.00 | 155.00 | 2,837,200 | 0 |
| 09-Oct-2023 | 154.00 | 154.00 | 146.00 | 148.00 | 735,100 | 0 |
| 06-Oct-2023 | 157.00 | 157.00 | 150.00 | 154.00 | 1,317,000 | 0 |
| 05-Oct-2023 | 145.00 | 159.00 | 144.00 | 156.00 | 3,801,800 | 0 |
| 04-Oct-2023 | 146.00 | 147.00 | 142.00 | 146.00 | 717,400 | 0 |
| 03-Oct-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 717,200 | 0 |
| 02-Oct-2023 | 151.00 | 151.00 | 148.00 | 151.00 | 68,700 | 0 |
| 29-Sep-2023 | 148.00 | 152.00 | 148.00 | 151.00 | 862,100 | 0 |
| 27-Sep-2023 | 149.00 | 150.00 | 148.00 | 148.00 | 133,400 | 0 |
| 26-Sep-2023 | 149.00 | 150.00 | 147.00 | 150.00 | 784,200 | 0 |
| 25-Sep-2023 | 150.00 | 150.00 | 147.00 | 150.00 | 1,332,200 | 0 |
| 22-Sep-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 1,246,200 | 0 |
| 21-Sep-2023 | 150.00 | 152.00 | 150.00 | 150.00 | 512,000 | 0 |
| 20-Sep-2023 | 152.00 | 153.00 | 150.00 | 152.00 | 406,900 | 0 |
| 19-Sep-2023 | 152.00 | 153.00 | 149.00 | 152.00 | 1,096,000 | 0 |
| 18-Sep-2023 | 151.00 | 152.00 | 147.00 | 152.00 | 2,132,700 | 0 |
| 15-Sep-2023 | 151.00 | 154.00 | 149.00 | 151.00 | 1,169,800 | 0 |
| 14-Sep-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 375,000 | 0 |
| 13-Sep-2023 | 151.00 | 151.00 | 148.00 | 150.00 | 477,800 | 0 |
| 12-Sep-2023 | 149.00 | 155.00 | 149.00 | 150.00 | 594,700 | 0 |
| 11-Sep-2023 | 149.00 | 150.00 | 147.00 | 149.00 | 171,200 | 0 |
| 08-Sep-2023 | 148.00 | 151.00 | 148.00 | 149.00 | 515,000 | 0 |
| 07-Sep-2023 | 149.00 | 152.00 | 147.00 | 148.00 | 556,400 | 0 |
| 06-Sep-2023 | 148.00 | 150.00 | 146.00 | 150.00 | 1,050,400 | 0 |
| 05-Sep-2023 | 148.00 | 152.00 | 146.00 | 148.00 | 421,800 | 0 |
| 04-Sep-2023 | 147.00 | 150.00 | 146.00 | 148.00 | 407,700 | 0 |
| 01-Sep-2023 | 153.00 | 153.00 | 142.00 | 147.00 | 16,744,800 | 0 |
| 31-Aug-2023 | 157.00 | 158.00 | 142.00 | 154.00 | 11,090,400 | 0 |
| 30-Aug-2023 | 151.00 | 157.00 | 146.00 | 157.00 | 4,309,400 | 0 |
| 29-Aug-2023 | 153.00 | 153.00 | 150.00 | 150.00 | 357,200 | 0 |
| 28-Aug-2023 | 152.00 | 154.00 | 152.00 | 152.00 | 324,800 | 0 |
| 25-Aug-2023 | 155.00 | 157.00 | 153.00 | 153.00 | 338,900 | 0 |
| 24-Aug-2023 | 151.00 | 156.00 | 149.00 | 155.00 | 614,400 | 0 |
| 23-Aug-2023 | 153.00 | 154.00 | 148.00 | 149.00 | 405,300 | 0 |
| 22-Aug-2023 | 149.00 | 152.00 | 148.00 | 152.00 | 522,000 | 0 |
| 21-Aug-2023 | 151.00 | 151.00 | 148.00 | 149.00 | 253,800 | 0 |
| 18-Aug-2023 | 152.00 | 152.00 | 135.00 | 149.00 | 1,506,800 | 0 |
| 16-Aug-2023 | 153.00 | 154.00 | 150.00 | 150.00 | 553,400 | 0 |
| 15-Aug-2023 | 157.00 | 158.00 | 152.00 | 152.00 | 953,900 | 0 |
| 14-Aug-2023 | 158.00 | 160.00 | 155.00 | 155.00 | 479,200 | 0 |
| 11-Aug-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 283,600 | 0 |
| 10-Aug-2023 | 161.00 | 162.00 | 158.00 | 159.00 | 734,600 | 0 |
| 09-Aug-2023 | 158.00 | 163.00 | 157.00 | 159.00 | 1,343,200 | 0 |
| 08-Aug-2023 | 154.00 | 160.00 | 153.00 | 157.00 | 1,525,700 | 0 |
| 07-Aug-2023 | 156.00 | 160.00 | 150.00 | 154.00 | 1,845,000 | 0 |
| 04-Aug-2023 | 148.00 | 158.00 | 147.00 | 155.00 | 2,179,300 | 0 |
| 03-Aug-2023 | 147.00 | 151.00 | 143.00 | 148.00 | 2,413,400 | 0 |
| 02-Aug-2023 | 140.00 | 151.00 | 138.00 | 147.00 | 3,641,700 | 0 |
| 01-Aug-2023 | 161.00 | 165.00 | 136.00 | 139.00 | 18,029,700 | 0 |
| 31-Jul-2023 | 181.00 | 192.00 | 156.00 | 160.00 | 13,257,800 | 0 |
| 28-Jul-2023 | 178.00 | 184.00 | 178.00 | 181.00 | 625,500 | 0 |
| 27-Jul-2023 | 181.00 | 186.00 | 178.00 | 178.00 | 5,247,100 | 0 |
| 26-Jul-2023 | 183.00 | 188.00 | 180.00 | 180.00 | 4,273,000 | 0 |
| 25-Jul-2023 | 180.00 | 184.00 | 178.00 | 182.00 | 2,564,900 | 0 |
| 24-Jul-2023 | 173.00 | 182.00 | 172.00 | 180.00 | 2,025,200 | 0 |
| 21-Jul-2023 | 176.00 | 177.00 | 171.00 | 173.00 | 814,500 | 0 |
| 20-Jul-2023 | 177.00 | 177.00 | 175.00 | 176.00 | 573,600 | 0 |
| 18-Jul-2023 | 183.00 | 184.00 | 174.00 | 176.00 | 4,155,500 | 0 |
| 17-Jul-2023 | 178.00 | 188.00 | 177.00 | 183.00 | 5,765,600 | 0 |
| 14-Jul-2023 | 172.00 | 180.00 | 170.00 | 178.00 | 2,290,400 | 0 |
| 13-Jul-2023 | 169.00 | 171.00 | 169.00 | 171.00 | 697,700 | 0 |
| 12-Jul-2023 | 173.00 | 174.00 | 170.00 | 170.00 | 1,111,000 | 0 |
| 11-Jul-2023 | 173.00 | 174.00 | 170.00 | 173.00 | 571,100 | 0 |
| 10-Jul-2023 | 171.00 | 173.00 | 170.00 | 173.00 | 1,270,700 | 0 |
| 07-Jul-2023 | 170.00 | 171.00 | 169.00 | 170.00 | 349,900 | 0 |
| 06-Jul-2023 | 170.00 | 174.00 | 169.00 | 170.00 | 2,034,200 | 0 |
| 05-Jul-2023 | 172.00 | 174.00 | 169.00 | 170.00 | 1,709,700 | 0 |
| 04-Jul-2023 | 175.00 | 176.00 | 173.00 | 173.00 | 769,800 | 0 |
| 03-Jul-2023 | 173.00 | 176.00 | 171.00 | 175.00 | 1,675,500 | 0 |
| 27-Jun-2023 | 171.00 | 174.00 | 171.00 | 172.00 | 1,159,900 | 0 |
| 26-Jun-2023 | 172.00 | 172.00 | 169.00 | 171.00 | 362,400 | 0 |
| 23-Jun-2023 | 168.00 | 172.00 | 166.00 | 171.00 | 903,300 | 0 |
| 22-Jun-2023 | 169.00 | 169.00 | 166.00 | 168.00 | 232,600 | 0 |
| 21-Jun-2023 | 169.00 | 170.00 | 166.00 | 168.00 | 668,700 | 0 |
| 20-Jun-2023 | 167.00 | 169.00 | 166.00 | 169.00 | 686,300 | 0 |
| 19-Jun-2023 | 167.00 | 170.00 | 166.00 | 167.00 | 562,600 | 0 |
| 16-Jun-2023 | 170.00 | 170.00 | 167.00 | 167.00 | 1,247,000 | 0 |
| 15-Jun-2023 | 173.00 | 174.00 | 169.00 | 170.00 | 1,617,100 | 0 |
| 14-Jun-2023 | 178.00 | 182.00 | 174.00 | 174.00 | 3,131,400 | 0 |
| 13-Jun-2023 | 169.00 | 179.00 | 167.00 | 177.00 | 4,481,800 | 0 |
| 12-Jun-2023 | 167.00 | 170.00 | 166.00 | 169.00 | 872,400 | 0 |
| 09-Jun-2023 | 166.00 | 167.00 | 165.00 | 167.00 | 489,500 | 0 |
| 08-Jun-2023 | 166.00 | 167.00 | 163.00 | 166.00 | 279,000 | 0 |
| 07-Jun-2023 | 165.00 | 167.00 | 163.00 | 166.00 | 584,000 | 0 |