| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 165.00 | 167.00 | 161.00 | 161.00 | 629,600 | 0 |
| 31-Oct-2023 | 163.00 | 165.00 | 158.00 | 163.00 | 1,366,300 | 0 |
| 30-Oct-2023 | 160.00 | 165.00 | 154.00 | 160.00 | 1,818,100 | 0 |
| 27-Oct-2023 | 166.00 | 169.00 | 158.00 | 159.00 | 2,545,300 | 0 |
| 26-Oct-2023 | 162.00 | 166.00 | 156.00 | 164.00 | 2,288,900 | 0 |
| 25-Oct-2023 | 155.00 | 167.00 | 153.00 | 161.00 | 3,783,000 | 0 |
| 24-Oct-2023 | 175.00 | 175.00 | 149.00 | 153.00 | 6,577,400 | 0 |
| 23-Oct-2023 | 152.00 | 165.00 | 152.00 | 165.00 | 6,655,000 | 0 |
| 20-Oct-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 420,400 | 0 |
| 19-Oct-2023 | 147.00 | 150.00 | 147.00 | 148.00 | 235,600 | 0 |
| 18-Oct-2023 | 144.00 | 152.00 | 144.00 | 150.00 | 1,650,500 | 0 |
| 17-Oct-2023 | 148.00 | 150.00 | 142.00 | 142.00 | 1,109,700 | 0 |
| 16-Oct-2023 | 143.00 | 151.00 | 143.00 | 148.00 | 986,800 | 0 |
| 13-Oct-2023 | 147.00 | 153.00 | 147.00 | 151.00 | 1,504,500 | 0 |
| 12-Oct-2023 | 151.00 | 154.00 | 149.00 | 150.00 | 743,100 | 0 |
| 11-Oct-2023 | 151.00 | 153.00 | 149.00 | 152.00 | 676,800 | 0 |
| 10-Oct-2023 | 147.00 | 155.00 | 147.00 | 150.00 | 807,600 | 0 |
| 09-Oct-2023 | 147.00 | 153.00 | 147.00 | 150.00 | 700,600 | 0 |
| 06-Oct-2023 | 148.00 | 160.00 | 147.00 | 152.00 | 1,644,700 | 0 |
| 05-Oct-2023 | 154.00 | 159.00 | 153.00 | 153.00 | 612,300 | 0 |
| 04-Oct-2023 | 158.00 | 159.00 | 152.00 | 152.00 | 1,297,100 | 0 |
| 03-Oct-2023 | 161.00 | 161.00 | 158.00 | 158.00 | 691,000 | 0 |
| 02-Oct-2023 | 163.00 | 164.00 | 159.00 | 160.00 | 1,607,800 | 0 |
| 29-Sep-2023 | 169.00 | 169.00 | 160.00 | 164.00 | 1,470,100 | 0 |
| 27-Sep-2023 | 165.00 | 168.00 | 164.00 | 166.00 | 813,700 | 0 |
| 26-Sep-2023 | 170.00 | 173.00 | 165.00 | 165.00 | 2,311,000 | 0 |
| 25-Sep-2023 | 167.00 | 174.00 | 167.00 | 170.00 | 4,054,100 | 0 |
| 22-Sep-2023 | 161.00 | 166.00 | 161.00 | 166.00 | 2,645,500 | 0 |
| 21-Sep-2023 | 154.00 | 165.00 | 154.00 | 161.00 | 2,010,100 | 0 |
| 20-Sep-2023 | 155.00 | 168.00 | 155.00 | 163.00 | 2,101,500 | 0 |
| 19-Sep-2023 | 151.00 | 167.00 | 151.00 | 164.00 | 3,443,300 | 0 |
| 18-Sep-2023 | 171.00 | 180.00 | 154.00 | 159.00 | 20,831,800 | 0 |
| 15-Sep-2023 | 151.00 | 166.00 | 150.00 | 166.00 | 11,452,000 | 0 |
| 14-Sep-2023 | 156.00 | 157.00 | 148.00 | 151.00 | 1,737,600 | 0 |
| 13-Sep-2023 | 147.00 | 155.00 | 147.00 | 153.00 | 1,933,100 | 0 |
| 12-Sep-2023 | 144.00 | 156.00 | 144.00 | 151.00 | 3,663,200 | 0 |
| 11-Sep-2023 | 151.00 | 163.00 | 151.00 | 152.00 | 4,030,500 | 0 |
| 08-Sep-2023 | 151.00 | 176.00 | 146.00 | 160.00 | 30,309,500 | 0 |
| 07-Sep-2023 | 162.00 | 162.00 | 162.00 | 162.00 | 1,806,700 | 0 |
| 06-Sep-2023 | 220.00 | 220.00 | 180.00 | 180.00 | 28,759,300 | 0 |
| 05-Sep-2023 | 200.00 | 200.00 | 189.00 | 200.00 | 15,718,200 | 0 |
| 04-Sep-2023 | 169.00 | 182.00 | 169.00 | 182.00 | 7,463,200 | 0 |
| 01-Sep-2023 | 153.00 | 166.00 | 152.00 | 166.00 | 23,156,300 | 0 |
| 31-Aug-2023 | 141.00 | 151.00 | 138.00 | 151.00 | 15,223,400 | 0 |
| 30-Aug-2023 | 140.00 | 143.00 | 138.00 | 138.00 | 913,900 | 0 |
| 29-Aug-2023 | 141.00 | 142.00 | 140.00 | 140.00 | 945,100 | 0 |
| 28-Aug-2023 | 141.00 | 145.00 | 141.00 | 141.00 | 1,078,600 | 0 |
| 25-Aug-2023 | 132.00 | 144.00 | 132.00 | 141.00 | 815,500 | 0 |
| 24-Aug-2023 | 144.00 | 144.00 | 140.00 | 142.00 | 933,900 | 0 |
| 23-Aug-2023 | 133.00 | 144.00 | 133.00 | 144.00 | 1,667,300 | 0 |
| 22-Aug-2023 | 142.00 | 145.00 | 141.00 | 141.00 | 1,330,700 | 0 |
| 21-Aug-2023 | 142.00 | 146.00 | 141.00 | 142.00 | 1,572,400 | 0 |
| 18-Aug-2023 | 144.00 | 146.00 | 141.00 | 143.00 | 1,433,900 | 0 |
| 16-Aug-2023 | 147.00 | 149.00 | 142.00 | 146.00 | 3,624,000 | 0 |
| 15-Aug-2023 | 149.00 | 151.00 | 145.00 | 147.00 | 1,672,400 | 0 |
| 14-Aug-2023 | 150.00 | 153.00 | 147.00 | 148.00 | 2,281,600 | 0 |
| 11-Aug-2023 | 151.00 | 153.00 | 146.00 | 150.00 | 5,763,700 | 0 |
| 10-Aug-2023 | 150.00 | 153.00 | 148.00 | 149.00 | 1,755,300 | 0 |
| 09-Aug-2023 | 157.00 | 158.00 | 148.00 | 150.00 | 7,319,100 | 0 |
| 08-Aug-2023 | 151.00 | 160.00 | 148.00 | 155.00 | 16,130,400 | 0 |
| 07-Aug-2023 | 151.00 | 153.00 | 145.00 | 151.00 | 4,991,400 | 0 |
| 04-Aug-2023 | 145.00 | 150.00 | 145.00 | 150.00 | 3,308,000 | 0 |
| 03-Aug-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 975,100 | 0 |
| 02-Aug-2023 | 146.00 | 149.00 | 144.00 | 144.00 | 2,489,300 | 0 |
| 01-Aug-2023 | 152.00 | 154.00 | 144.00 | 146.00 | 3,306,600 | 0 |
| 31-Jul-2023 | 143.00 | 156.00 | 142.00 | 152.00 | 8,317,400 | 0 |
| 28-Jul-2023 | 147.00 | 149.00 | 140.00 | 143.00 | 2,886,200 | 0 |
| 27-Jul-2023 | 145.00 | 150.00 | 144.00 | 147.00 | 2,955,500 | 0 |
| 26-Jul-2023 | 150.00 | 154.00 | 146.00 | 146.00 | 5,200,600 | 0 |
| 25-Jul-2023 | 155.00 | 157.00 | 147.00 | 149.00 | 5,042,600 | 0 |
| 24-Jul-2023 | 142.00 | 155.00 | 142.00 | 155.00 | 9,364,200 | 0 |
| 21-Jul-2023 | 146.00 | 148.00 | 141.00 | 142.00 | 3,395,900 | 0 |
| 20-Jul-2023 | 159.00 | 159.00 | 144.00 | 146.00 | 7,697,900 | 0 |
| 18-Jul-2023 | 162.00 | 166.00 | 153.00 | 154.00 | 31,211,500 | 0 |
| 17-Jul-2023 | 145.00 | 159.00 | 141.00 | 159.00 | 45,248,800 | 0 |
| 14-Jul-2023 | 137.00 | 145.00 | 132.00 | 145.00 | 12,178,600 | 0 |
| 13-Jul-2023 | 147.00 | 147.00 | 132.00 | 136.00 | 8,643,200 | 0 |
| 12-Jul-2023 | 129.00 | 144.00 | 129.00 | 137.00 | 6,831,600 | 0 |
| 11-Jul-2023 | 149.00 | 152.00 | 141.00 | 143.00 | 8,745,300 | 0 |
| 10-Jul-2023 | 147.00 | 152.00 | 143.00 | 148.00 | 8,384,300 | 0 |
| 07-Jul-2023 | 158.00 | 163.00 | 144.00 | 147.00 | 86,369,000 | 0 |
| 06-Jul-2023 | 176.00 | 176.00 | 159.00 | 159.00 | 46,264,900 | 0 |
| 05-Jul-2023 | 195.00 | 196.00 | 176.00 | 176.00 | 50,949,500 | 0 |
| 04-Jul-2023 | 216.00 | 232.00 | 195.00 | 195.00 | 89,172,100 | 0 |
| 03-Jul-2023 | 236.00 | 252.00 | 216.00 | 216.00 | 34,405,200 | 0 |
| 27-Jun-2023 | 236.00 | 256.00 | 234.00 | 238.00 | 12,229,700 | 0 |
| 26-Jun-2023 | 258.00 | 258.00 | 234.00 | 234.00 | 15,423,800 | 0 |
| 23-Jun-2023 | 270.00 | 272.00 | 254.00 | 258.00 | 5,844,100 | 0 |
| 22-Jun-2023 | 264.00 | 268.00 | 252.00 | 268.00 | 5,007,600 | 0 |
| 21-Jun-2023 | 280.00 | 280.00 | 256.00 | 258.00 | 10,528,000 | 0 |
| 20-Jun-2023 | 276.00 | 278.00 | 268.00 | 278.00 | 7,704,700 | 0 |
| 19-Jun-2023 | 290.00 | 296.00 | 266.00 | 276.00 | 18,809,500 | 0 |
| 16-Jun-2023 | 252.00 | 276.00 | 248.00 | 276.00 | 17,214,500 | 0 |
| 15-Jun-2023 | 254.00 | 260.00 | 252.00 | 252.00 | 2,417,800 | 0 |
| 14-Jun-2023 | 254.00 | 260.00 | 240.00 | 254.00 | 5,531,000 | 0 |
| 13-Jun-2023 | 266.00 | 266.00 | 254.00 | 254.00 | 3,190,500 | 0 |
| 12-Jun-2023 | 282.00 | 290.00 | 240.00 | 260.00 | 27,433,700 | 0 |
| 09-Jun-2023 | 262.00 | 264.00 | 238.00 | 264.00 | 13,431,200 | 0 |
| 08-Jun-2023 | 248.00 | 248.00 | 234.00 | 240.00 | 3,505,500 | 0 |
| 07-Jun-2023 | 242.00 | 246.00 | 230.00 | 242.00 | 6,232,300 | 0 |