| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 108.00 | 110.00 | 107.00 | 108.00 | 138,033,600 | 0 |
| 01-Nov-2023 | 112.00 | 113.00 | 107.00 | 107.00 | 324,079,400 | 0 |
| 31-Oct-2023 | 112.00 | 114.00 | 108.00 | 113.00 | 341,095,000 | 0 |
| 30-Oct-2023 | 115.00 | 117.00 | 111.00 | 112.00 | 170,441,200 | 0 |
| 27-Oct-2023 | 113.00 | 117.00 | 113.00 | 115.00 | 157,329,900 | 0 |
| 26-Oct-2023 | 118.00 | 119.00 | 112.00 | 113.00 | 229,705,200 | 0 |
| 25-Oct-2023 | 120.00 | 120.00 | 117.00 | 118.00 | 162,960,500 | 0 |
| 24-Oct-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 97,172,300 | 0 |
| 23-Oct-2023 | 121.00 | 125.00 | 118.00 | 119.00 | 147,283,000 | 0 |
| 20-Oct-2023 | 123.00 | 123.00 | 118.00 | 121.00 | 326,618,400 | 0 |
| 19-Oct-2023 | 125.00 | 126.00 | 122.00 | 122.00 | 140,421,200 | 0 |
| 18-Oct-2023 | 126.00 | 126.00 | 122.00 | 125.00 | 259,855,500 | 0 |
| 17-Oct-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 118,636,900 | 0 |
| 16-Oct-2023 | 125.00 | 128.00 | 125.00 | 126.00 | 213,429,000 | 0 |
| 13-Oct-2023 | 126.00 | 129.00 | 125.00 | 125.00 | 170,036,600 | 0 |
| 12-Oct-2023 | 130.00 | 130.00 | 124.00 | 126.00 | 362,620,500 | 0 |
| 11-Oct-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 147,108,300 | 0 |
| 10-Oct-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 153,814,200 | 0 |
| 09-Oct-2023 | 127.00 | 130.00 | 125.00 | 129.00 | 182,358,200 | 0 |
| 06-Oct-2023 | 128.00 | 128.00 | 123.00 | 124.00 | 394,862,100 | 0 |
| 05-Oct-2023 | 131.00 | 131.00 | 126.00 | 126.00 | 448,936,500 | 0 |
| 04-Oct-2023 | 137.00 | 137.00 | 130.00 | 131.00 | 458,576,100 | 0 |
| 03-Oct-2023 | 136.00 | 138.00 | 134.00 | 136.00 | 243,427,800 | 0 |
| 02-Oct-2023 | 136.00 | 137.00 | 135.00 | 136.00 | 170,628,200 | 0 |
| 29-Sep-2023 | 137.00 | 139.00 | 137.00 | 137.00 | 107,765,700 | 0 |
| 27-Sep-2023 | 136.00 | 138.00 | 135.00 | 137.00 | 226,830,500 | 0 |
| 26-Sep-2023 | 141.00 | 141.00 | 135.00 | 135.00 | 410,568,700 | 0 |
| 25-Sep-2023 | 139.00 | 141.00 | 137.00 | 140.00 | 393,629,500 | 0 |
| 22-Sep-2023 | 137.00 | 141.00 | 135.00 | 138.00 | 517,508,500 | 0 |
| 21-Sep-2023 | 139.00 | 139.00 | 136.00 | 137.00 | 250,006,500 | 0 |
| 20-Sep-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 343,168,200 | 0 |
| 19-Sep-2023 | 138.00 | 140.00 | 134.00 | 139.00 | 361,302,700 | 0 |
| 18-Sep-2023 | 138.00 | 138.00 | 135.00 | 137.00 | 259,142,300 | 0 |
| 15-Sep-2023 | 136.00 | 138.00 | 130.00 | 137.00 | 7,491,285,900 | 0 |
| 14-Sep-2023 | 131.00 | 137.00 | 131.00 | 136.00 | 894,108,000 | 0 |
| 13-Sep-2023 | 136.00 | 138.00 | 129.00 | 130.00 | 1,438,498,000 | 0 |
| 12-Sep-2023 | 143.00 | 143.00 | 136.00 | 136.00 | 936,157,800 | 0 |
| 11-Sep-2023 | 144.00 | 146.00 | 141.00 | 141.00 | 806,967,600 | 0 |
| 08-Sep-2023 | 143.00 | 145.00 | 143.00 | 144.00 | 595,690,000 | 0 |
| 07-Sep-2023 | 146.00 | 146.00 | 143.00 | 143.00 | 846,732,300 | 0 |
| 06-Sep-2023 | 145.00 | 148.00 | 144.00 | 146.00 | 1,089,230,500 | 0 |
| 05-Sep-2023 | 145.00 | 148.00 | 143.00 | 144.00 | 1,208,278,500 | 0 |
| 04-Sep-2023 | 142.00 | 146.00 | 141.00 | 145.00 | 1,139,423,700 | 0 |
| 01-Sep-2023 | 140.00 | 142.00 | 138.00 | 141.00 | 343,309,100 | 0 |
| 31-Aug-2023 | 140.00 | 141.00 | 136.00 | 138.00 | 474,421,200 | 0 |
| 30-Aug-2023 | 145.00 | 145.00 | 139.00 | 139.00 | 478,772,000 | 0 |
| 29-Aug-2023 | 144.00 | 144.00 | 141.00 | 143.00 | 450,939,300 | 0 |
| 28-Aug-2023 | 140.00 | 144.00 | 139.00 | 142.00 | 437,260,800 | 0 |
| 25-Aug-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 417,396,000 | 0 |
| 24-Aug-2023 | 144.00 | 146.00 | 140.00 | 141.00 | 749,138,100 | 0 |
| 23-Aug-2023 | 153.00 | 153.00 | 143.00 | 144.00 | 904,045,600 | 0 |
| 22-Aug-2023 | 162.00 | 186.00 | 141.00 | 143.00 | 1,589,911,700 | 0 |
| 21-Aug-2023 | 139.00 | 151.00 | 139.00 | 146.00 | 3,281,017,000 | 0 |
| 18-Aug-2023 | 136.00 | 139.00 | 135.00 | 137.00 | 393,225,800 | 0 |
| 16-Aug-2023 | 140.00 | 141.00 | 136.00 | 136.00 | 549,056,700 | 0 |
| 15-Aug-2023 | 138.00 | 141.00 | 136.00 | 140.00 | 611,805,200 | 0 |
| 14-Aug-2023 | 133.00 | 138.00 | 131.00 | 137.00 | 863,833,700 | 0 |
| 11-Aug-2023 | 131.00 | 132.00 | 129.00 | 132.00 | 286,318,000 | 0 |
| 10-Aug-2023 | 130.00 | 133.00 | 129.00 | 131.00 | 323,297,800 | 0 |
| 09-Aug-2023 | 135.00 | 135.00 | 128.00 | 129.00 | 425,452,800 | 0 |
| 08-Aug-2023 | 133.00 | 136.00 | 132.00 | 134.00 | 407,704,400 | 0 |
| 07-Aug-2023 | 134.00 | 134.00 | 130.00 | 132.00 | 344,159,500 | 0 |
| 04-Aug-2023 | 134.00 | 136.00 | 131.00 | 133.00 | 407,622,300 | 0 |
| 03-Aug-2023 | 130.00 | 134.00 | 130.00 | 133.00 | 511,220,300 | 0 |
| 02-Aug-2023 | 128.00 | 133.00 | 128.00 | 130.00 | 453,606,700 | 0 |
| 01-Aug-2023 | 128.00 | 131.00 | 127.00 | 129.00 | 330,104,800 | 0 |
| 31-Jul-2023 | 133.00 | 134.00 | 127.00 | 128.00 | 781,931,900 | 0 |
| 28-Jul-2023 | 138.00 | 138.00 | 133.00 | 135.00 | 460,450,700 | 0 |
| 27-Jul-2023 | 141.00 | 142.00 | 136.00 | 137.00 | 431,870,700 | 0 |
| 26-Jul-2023 | 137.00 | 142.00 | 137.00 | 141.00 | 525,458,800 | 0 |
| 25-Jul-2023 | 140.00 | 144.00 | 137.00 | 137.00 | 815,384,000 | 0 |
| 24-Jul-2023 | 144.00 | 144.00 | 141.00 | 142.00 | 554,800,000 | 0 |
| 21-Jul-2023 | 142.00 | 143.00 | 139.00 | 142.00 | 762,072,100 | 0 |
| 20-Jul-2023 | 134.00 | 140.00 | 134.00 | 140.00 | 809,764,900 | 0 |
| 18-Jul-2023 | 138.00 | 138.00 | 132.00 | 133.00 | 524,469,100 | 0 |
| 17-Jul-2023 | 135.00 | 137.00 | 133.00 | 134.00 | 878,079,500 | 0 |
| 14-Jul-2023 | 127.00 | 135.00 | 127.00 | 133.00 | 1,164,066,700 | 0 |
| 13-Jul-2023 | 128.00 | 129.00 | 124.00 | 127.00 | 653,824,900 | 0 |
| 12-Jul-2023 | 130.00 | 130.00 | 126.00 | 129.00 | 474,575,900 | 0 |
| 11-Jul-2023 | 125.00 | 131.00 | 125.00 | 129.00 | 905,068,100 | 0 |
| 10-Jul-2023 | 124.00 | 127.00 | 123.00 | 125.00 | 226,502,800 | 0 |
| 07-Jul-2023 | 126.00 | 127.00 | 123.00 | 123.00 | 477,186,500 | 0 |
| 06-Jul-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 969,717,200 | 0 |
| 05-Jul-2023 | 116.00 | 122.00 | 115.00 | 120.00 | 679,394,700 | 0 |
| 04-Jul-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 224,823,200 | 0 |
| 03-Jul-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 312,715,000 | 0 |
| 27-Jun-2023 | 114.00 | 117.00 | 113.00 | 115.00 | 598,434,800 | 0 |
| 26-Jun-2023 | 112.00 | 114.00 | 112.00 | 113.00 | 264,310,700 | 0 |
| 23-Jun-2023 | 113.00 | 114.00 | 111.00 | 112.00 | 250,286,200 | 0 |
| 22-Jun-2023 | 118.00 | 118.00 | 113.00 | 113.00 | 363,395,800 | 0 |
| 21-Jun-2023 | 115.00 | 118.00 | 113.00 | 117.00 | 645,048,400 | 0 |
| 20-Jun-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 192,247,800 | 0 |
| 19-Jun-2023 | 112.00 | 114.00 | 110.00 | 113.00 | 323,242,100 | 0 |
| 16-Jun-2023 | 116.00 | 117.00 | 111.00 | 111.00 | 375,743,600 | 0 |
| 15-Jun-2023 | 114.00 | 116.00 | 111.00 | 115.00 | 457,208,500 | 0 |
| 14-Jun-2023 | 112.00 | 114.00 | 111.00 | 113.00 | 257,077,800 | 0 |
| 13-Jun-2023 | 114.00 | 116.00 | 109.00 | 112.00 | 286,378,500 | 0 |
| 12-Jun-2023 | 115.00 | 117.00 | 112.00 | 114.00 | 248,115,300 | 0 |
| 09-Jun-2023 | 113.00 | 115.00 | 111.00 | 113.00 | 346,435,700 | 0 |
| 08-Jun-2023 | 113.00 | 113.00 | 109.00 | 111.00 | 276,670,800 | 0 |