| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 298.00 | 298.00 | 272.00 | 278.00 | 5,143,600 | 0 |
| 31-Oct-2023 | 302.00 | 308.00 | 298.00 | 298.00 | 6,461,600 | 0 |
| 30-Oct-2023 | 286.00 | 302.00 | 276.00 | 302.00 | 11,296,500 | 0 |
| 27-Oct-2023 | 278.00 | 282.00 | 274.00 | 280.00 | 666,200 | 0 |
| 26-Oct-2023 | 280.00 | 280.00 | 258.00 | 278.00 | 1,814,500 | 0 |
| 25-Oct-2023 | 282.00 | 282.00 | 272.00 | 276.00 | 294,000 | 0 |
| 24-Oct-2023 | 278.00 | 282.00 | 272.00 | 278.00 | 1,251,300 | 0 |
| 23-Oct-2023 | 272.00 | 278.00 | 266.00 | 276.00 | 331,700 | 0 |
| 20-Oct-2023 | 280.00 | 280.00 | 268.00 | 272.00 | 429,800 | 0 |
| 19-Oct-2023 | 280.00 | 280.00 | 252.00 | 272.00 | 1,334,400 | 0 |
| 18-Oct-2023 | 282.00 | 284.00 | 276.00 | 280.00 | 740,900 | 0 |
| 17-Oct-2023 | 278.00 | 286.00 | 266.00 | 280.00 | 1,858,500 | 0 |
| 16-Oct-2023 | 274.00 | 286.00 | 272.00 | 278.00 | 1,062,700 | 0 |
| 13-Oct-2023 | 280.00 | 284.00 | 274.00 | 276.00 | 315,000 | 0 |
| 12-Oct-2023 | 274.00 | 290.00 | 274.00 | 280.00 | 202,700 | 0 |
| 11-Oct-2023 | 278.00 | 284.00 | 278.00 | 280.00 | 1,701,300 | 0 |
| 10-Oct-2023 | 280.00 | 280.00 | 270.00 | 278.00 | 948,800 | 0 |
| 09-Oct-2023 | 276.00 | 300.00 | 272.00 | 272.00 | 3,239,600 | 0 |
| 06-Oct-2023 | 276.00 | 280.00 | 274.00 | 276.00 | 1,164,500 | 0 |
| 05-Oct-2023 | 284.00 | 290.00 | 272.00 | 276.00 | 3,035,500 | 0 |
| 04-Oct-2023 | 280.00 | 298.00 | 280.00 | 284.00 | 3,708,000 | 0 |
| 03-Oct-2023 | 278.00 | 300.00 | 258.00 | 280.00 | 15,202,300 | 0 |
| 02-Oct-2023 | 234.00 | 274.00 | 230.00 | 272.00 | 16,515,200 | 0 |
| 29-Sep-2023 | 224.00 | 232.00 | 220.00 | 230.00 | 1,112,700 | 0 |
| 27-Sep-2023 | 218.00 | 222.00 | 208.00 | 222.00 | 437,500 | 0 |
| 26-Sep-2023 | 234.00 | 234.00 | 218.00 | 218.00 | 1,117,800 | 0 |
| 25-Sep-2023 | 216.00 | 230.00 | 212.00 | 230.00 | 1,889,600 | 0 |
| 22-Sep-2023 | 210.00 | 224.00 | 208.00 | 218.00 | 1,971,100 | 0 |
| 21-Sep-2023 | 194.00 | 212.00 | 194.00 | 208.00 | 3,052,600 | 0 |
| 20-Sep-2023 | 198.00 | 198.00 | 187.00 | 194.00 | 153,800 | 0 |
| 19-Sep-2023 | 195.00 | 195.00 | 191.00 | 194.00 | 286,800 | 0 |
| 18-Sep-2023 | 198.00 | 198.00 | 190.00 | 192.00 | 729,200 | 0 |
| 15-Sep-2023 | 199.00 | 199.00 | 187.00 | 190.00 | 421,900 | 0 |
| 14-Sep-2023 | 196.00 | 200.00 | 185.00 | 191.00 | 491,300 | 0 |
| 13-Sep-2023 | 185.00 | 190.00 | 185.00 | 186.00 | 132,100 | 0 |
| 12-Sep-2023 | 194.00 | 194.00 | 184.00 | 185.00 | 302,700 | 0 |
| 11-Sep-2023 | 186.00 | 188.00 | 186.00 | 188.00 | 346,500 | 0 |
| 08-Sep-2023 | 191.00 | 191.00 | 186.00 | 186.00 | 169,600 | 0 |
| 07-Sep-2023 | 192.00 | 192.00 | 186.00 | 189.00 | 97,800 | 0 |
| 06-Sep-2023 | 192.00 | 194.00 | 185.00 | 185.00 | 150,600 | 0 |
| 05-Sep-2023 | 188.00 | 190.00 | 186.00 | 186.00 | 287,700 | 0 |
| 04-Sep-2023 | 192.00 | 195.00 | 182.00 | 188.00 | 297,400 | 0 |
| 01-Sep-2023 | 192.00 | 198.00 | 189.00 | 192.00 | 996,900 | 0 |
| 31-Aug-2023 | 184.00 | 193.00 | 183.00 | 192.00 | 1,980,100 | 0 |
| 30-Aug-2023 | 179.00 | 185.00 | 178.00 | 182.00 | 694,100 | 0 |
| 29-Aug-2023 | 178.00 | 179.00 | 175.00 | 178.00 | 138,300 | 0 |
| 28-Aug-2023 | 176.00 | 179.00 | 175.00 | 177.00 | 116,200 | 0 |
| 25-Aug-2023 | 176.00 | 177.00 | 172.00 | 175.00 | 38,000 | 0 |
| 24-Aug-2023 | 179.00 | 179.00 | 171.00 | 173.00 | 208,900 | 0 |
| 23-Aug-2023 | 175.00 | 179.00 | 173.00 | 174.00 | 193,700 | 0 |
| 22-Aug-2023 | 171.00 | 177.00 | 171.00 | 175.00 | 392,100 | 0 |
| 21-Aug-2023 | 177.00 | 177.00 | 160.00 | 175.00 | 992,900 | 0 |
| 18-Aug-2023 | 170.00 | 174.00 | 167.00 | 173.00 | 254,300 | 0 |
| 16-Aug-2023 | 170.00 | 175.00 | 167.00 | 171.00 | 273,900 | 0 |
| 15-Aug-2023 | 182.00 | 182.00 | 170.00 | 173.00 | 294,200 | 0 |
| 14-Aug-2023 | 176.00 | 176.00 | 171.00 | 172.00 | 124,500 | 0 |
| 11-Aug-2023 | 175.00 | 179.00 | 175.00 | 175.00 | 30,000 | 0 |
| 10-Aug-2023 | 179.00 | 179.00 | 173.00 | 175.00 | 151,200 | 0 |
| 09-Aug-2023 | 177.00 | 177.00 | 171.00 | 173.00 | 189,700 | 0 |
| 08-Aug-2023 | 182.00 | 182.00 | 168.00 | 175.00 | 606,100 | 0 |
| 07-Aug-2023 | 175.00 | 175.00 | 168.00 | 172.00 | 582,600 | 0 |
| 04-Aug-2023 | 180.00 | 180.00 | 170.00 | 173.00 | 450,400 | 0 |
| 03-Aug-2023 | 190.00 | 190.00 | 178.00 | 178.00 | 174,000 | 0 |
| 02-Aug-2023 | 184.00 | 186.00 | 179.00 | 180.00 | 408,900 | 0 |
| 01-Aug-2023 | 189.00 | 189.00 | 180.00 | 182.00 | 180,900 | 0 |
| 31-Jul-2023 | 189.00 | 192.00 | 180.00 | 188.00 | 326,100 | 0 |
| 28-Jul-2023 | 196.00 | 196.00 | 187.00 | 188.00 | 94,100 | 0 |
| 27-Jul-2023 | 189.00 | 191.00 | 186.00 | 187.00 | 202,400 | 0 |
| 26-Jul-2023 | 187.00 | 190.00 | 186.00 | 189.00 | 147,600 | 0 |
| 25-Jul-2023 | 192.00 | 192.00 | 184.00 | 187.00 | 1,191,600 | 0 |
| 24-Jul-2023 | 194.00 | 194.00 | 189.00 | 189.00 | 190,200 | 0 |
| 21-Jul-2023 | 193.00 | 193.00 | 190.00 | 192.00 | 138,700 | 0 |
| 20-Jul-2023 | 193.00 | 193.00 | 191.00 | 192.00 | 160,100 | 0 |
| 18-Jul-2023 | 195.00 | 195.00 | 190.00 | 193.00 | 239,700 | 0 |
| 17-Jul-2023 | 194.00 | 195.00 | 191.00 | 194.00 | 264,500 | 0 |
| 14-Jul-2023 | 200.00 | 200.00 | 189.00 | 192.00 | 1,044,100 | 0 |
| 13-Jul-2023 | 191.00 | 195.00 | 190.00 | 191.00 | 1,411,000 | 0 |
| 12-Jul-2023 | 194.00 | 194.00 | 190.00 | 190.00 | 385,500 | 0 |
| 11-Jul-2023 | 194.00 | 196.00 | 188.00 | 194.00 | 1,147,200 | 0 |
| 10-Jul-2023 | 194.00 | 199.00 | 191.00 | 194.00 | 241,000 | 0 |
| 07-Jul-2023 | 198.00 | 199.00 | 193.00 | 195.00 | 222,100 | 0 |
| 06-Jul-2023 | 196.00 | 199.00 | 193.00 | 193.00 | 205,300 | 0 |
| 05-Jul-2023 | 198.00 | 198.00 | 191.00 | 195.00 | 288,200 | 0 |
| 04-Jul-2023 | 199.00 | 199.00 | 191.00 | 197.00 | 100,000 | 0 |
| 03-Jul-2023 | 197.00 | 200.00 | 194.00 | 197.00 | 146,900 | 0 |
| 27-Jun-2023 | 199.00 | 199.00 | 193.00 | 197.00 | 120,900 | 0 |
| 26-Jun-2023 | 200.00 | 200.00 | 193.00 | 198.00 | 94,100 | 0 |
| 23-Jun-2023 | 204.00 | 204.00 | 196.00 | 200.00 | 118,400 | 0 |
| 22-Jun-2023 | 200.00 | 200.00 | 197.00 | 199.00 | 95,900 | 0 |
| 21-Jun-2023 | 200.00 | 202.00 | 195.00 | 199.00 | 130,400 | 0 |
| 20-Jun-2023 | 200.00 | 200.00 | 197.00 | 200.00 | 92,000 | 0 |
| 19-Jun-2023 | 200.00 | 200.00 | 197.00 | 199.00 | 51,600 | 0 |
| 16-Jun-2023 | 199.00 | 200.00 | 194.00 | 199.00 | 114,300 | 0 |
| 15-Jun-2023 | 198.00 | 199.00 | 194.00 | 199.00 | 265,500 | 0 |
| 14-Jun-2023 | 197.00 | 200.00 | 195.00 | 198.00 | 146,600 | 0 |
| 13-Jun-2023 | 197.00 | 200.00 | 192.00 | 198.00 | 143,200 | 0 |
| 12-Jun-2023 | 199.00 | 202.00 | 192.00 | 197.00 | 288,700 | 0 |
| 09-Jun-2023 | 199.00 | 204.00 | 196.00 | 199.00 | 65,200 | 0 |
| 08-Jun-2023 | 206.00 | 206.00 | 194.00 | 199.00 | 132,300 | 0 |
| 07-Jun-2023 | 200.00 | 202.00 | 195.00 | 197.00 | 158,200 | 0 |