| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 123.00 | 128.00 | 122.00 | 124.00 | 2,913,100 | 0 |
| 31-Oct-2023 | 123.00 | 134.00 | 123.00 | 128.00 | 2,673,600 | 0 |
| 30-Oct-2023 | 120.00 | 135.00 | 120.00 | 131.00 | 6,918,100 | 0 |
| 27-Oct-2023 | 122.00 | 131.00 | 122.00 | 125.00 | 6,987,100 | 0 |
| 26-Oct-2023 | 127.00 | 136.00 | 127.00 | 130.00 | 3,569,800 | 0 |
| 25-Oct-2023 | 135.00 | 138.00 | 135.00 | 135.00 | 3,120,200 | 0 |
| 24-Oct-2023 | 143.00 | 145.00 | 134.00 | 135.00 | 10,913,100 | 0 |
| 23-Oct-2023 | 147.00 | 147.00 | 142.00 | 142.00 | 3,367,200 | 0 |
| 20-Oct-2023 | 148.00 | 149.00 | 145.00 | 148.00 | 2,399,200 | 0 |
| 19-Oct-2023 | 141.00 | 151.00 | 141.00 | 148.00 | 3,476,300 | 0 |
| 18-Oct-2023 | 139.00 | 152.00 | 139.00 | 150.00 | 3,420,500 | 0 |
| 17-Oct-2023 | 143.00 | 150.00 | 143.00 | 147.00 | 2,473,000 | 0 |
| 16-Oct-2023 | 150.00 | 151.00 | 143.00 | 146.00 | 9,495,200 | 0 |
| 13-Oct-2023 | 150.00 | 158.00 | 146.00 | 150.00 | 13,878,500 | 0 |
| 12-Oct-2023 | 150.00 | 159.00 | 150.00 | 158.00 | 928,100 | 0 |
| 11-Oct-2023 | 158.00 | 162.00 | 156.00 | 157.00 | 1,318,800 | 0 |
| 10-Oct-2023 | 150.00 | 161.00 | 149.00 | 158.00 | 4,763,400 | 0 |
| 09-Oct-2023 | 162.00 | 170.00 | 151.00 | 155.00 | 13,167,400 | 0 |
| 06-Oct-2023 | 144.00 | 162.00 | 144.00 | 160.00 | 14,341,600 | 0 |
| 05-Oct-2023 | 151.00 | 155.00 | 150.00 | 153.00 | 4,385,200 | 0 |
| 04-Oct-2023 | 155.00 | 165.00 | 147.00 | 151.00 | 15,627,700 | 0 |
| 03-Oct-2023 | 163.00 | 167.00 | 160.00 | 162.00 | 4,393,700 | 0 |
| 02-Oct-2023 | 157.00 | 165.00 | 153.00 | 165.00 | 6,953,700 | 0 |
| 29-Sep-2023 | 159.00 | 165.00 | 157.00 | 157.00 | 3,889,700 | 0 |
| 27-Sep-2023 | 151.00 | 162.00 | 151.00 | 159.00 | 7,881,700 | 0 |
| 26-Sep-2023 | 173.00 | 173.00 | 160.00 | 160.00 | 17,559,100 | 0 |
| 25-Sep-2023 | 170.00 | 180.00 | 162.00 | 171.00 | 30,277,600 | 0 |
| 22-Sep-2023 | 161.00 | 167.00 | 160.00 | 164.00 | 17,264,900 | 0 |
| 21-Sep-2023 | 155.00 | 164.00 | 154.00 | 160.00 | 23,543,900 | 0 |
| 20-Sep-2023 | 155.00 | 156.00 | 152.00 | 154.00 | 6,938,200 | 0 |
| 19-Sep-2023 | 152.00 | 158.00 | 152.00 | 154.00 | 18,828,800 | 0 |
| 18-Sep-2023 | 148.00 | 157.00 | 148.00 | 150.00 | 17,057,000 | 0 |
| 15-Sep-2023 | 147.00 | 149.00 | 147.00 | 148.00 | 1,144,400 | 0 |
| 14-Sep-2023 | 148.00 | 150.00 | 147.00 | 147.00 | 2,623,500 | 0 |
| 13-Sep-2023 | 146.00 | 147.00 | 145.00 | 147.00 | 899,500 | 0 |
| 12-Sep-2023 | 145.00 | 148.00 | 145.00 | 146.00 | 1,095,700 | 0 |
| 11-Sep-2023 | 148.00 | 149.00 | 145.00 | 145.00 | 1,961,500 | 0 |
| 08-Sep-2023 | 144.00 | 153.00 | 144.00 | 147.00 | 9,106,300 | 0 |
| 07-Sep-2023 | 146.00 | 147.00 | 144.00 | 144.00 | 1,394,400 | 0 |
| 06-Sep-2023 | 149.00 | 149.00 | 144.00 | 146.00 | 4,301,300 | 0 |
| 05-Sep-2023 | 149.00 | 150.00 | 148.00 | 149.00 | 577,700 | 0 |
| 04-Sep-2023 | 148.00 | 152.00 | 148.00 | 149.00 | 2,135,700 | 0 |
| 01-Sep-2023 | 150.00 | 152.00 | 148.00 | 148.00 | 1,309,700 | 0 |
| 31-Aug-2023 | 146.00 | 153.00 | 146.00 | 150.00 | 8,273,800 | 0 |
| 30-Aug-2023 | 145.00 | 149.00 | 145.00 | 146.00 | 2,513,800 | 0 |
| 29-Aug-2023 | 142.00 | 154.00 | 142.00 | 147.00 | 24,086,500 | 0 |
| 28-Aug-2023 | 149.00 | 152.00 | 147.00 | 150.00 | 3,965,000 | 0 |
| 25-Aug-2023 | 153.00 | 154.00 | 148.00 | 148.00 | 6,569,100 | 0 |
| 24-Aug-2023 | 151.00 | 155.00 | 151.00 | 151.00 | 3,601,600 | 0 |
| 23-Aug-2023 | 156.00 | 158.00 | 152.00 | 152.00 | 5,842,500 | 0 |
| 22-Aug-2023 | 159.00 | 160.00 | 155.00 | 156.00 | 8,804,500 | 0 |
| 21-Aug-2023 | 153.00 | 159.00 | 152.00 | 159.00 | 24,398,200 | 0 |
| 18-Aug-2023 | 147.00 | 154.00 | 145.00 | 153.00 | 9,040,100 | 0 |
| 16-Aug-2023 | 146.00 | 149.00 | 145.00 | 147.00 | 3,159,800 | 0 |
| 15-Aug-2023 | 155.00 | 158.00 | 145.00 | 146.00 | 19,230,500 | 0 |
| 14-Aug-2023 | 145.00 | 152.00 | 143.00 | 152.00 | 8,131,400 | 0 |
| 11-Aug-2023 | 145.00 | 147.00 | 143.00 | 145.00 | 2,154,900 | 0 |
| 10-Aug-2023 | 144.00 | 147.00 | 142.00 | 146.00 | 2,858,900 | 0 |
| 09-Aug-2023 | 148.00 | 149.00 | 144.00 | 144.00 | 4,666,500 | 0 |
| 08-Aug-2023 | 150.00 | 151.00 | 148.00 | 148.00 | 2,718,700 | 0 |
| 07-Aug-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 3,618,300 | 0 |
| 04-Aug-2023 | 150.00 | 152.00 | 150.00 | 150.00 | 1,913,300 | 0 |
| 03-Aug-2023 | 154.00 | 156.00 | 150.00 | 150.00 | 5,400,300 | 0 |
| 02-Aug-2023 | 155.00 | 156.00 | 150.00 | 152.00 | 4,488,900 | 0 |
| 01-Aug-2023 | 151.00 | 155.00 | 150.00 | 155.00 | 10,190,500 | 0 |
| 31-Jul-2023 | 151.00 | 162.00 | 143.00 | 147.00 | 21,995,400 | 0 |
| 28-Jul-2023 | 151.00 | 157.00 | 150.00 | 150.00 | 14,918,800 | 0 |
| 27-Jul-2023 | 146.00 | 152.00 | 144.00 | 150.00 | 11,657,700 | 0 |
| 26-Jul-2023 | 147.00 | 148.00 | 143.00 | 145.00 | 8,208,400 | 0 |
| 25-Jul-2023 | 136.00 | 148.00 | 136.00 | 147.00 | 10,853,300 | 0 |
| 24-Jul-2023 | 141.00 | 143.00 | 140.00 | 143.00 | 2,160,600 | 0 |
| 21-Jul-2023 | 147.00 | 147.00 | 140.00 | 140.00 | 5,750,400 | 0 |
| 20-Jul-2023 | 140.00 | 146.00 | 140.00 | 145.00 | 9,560,800 | 0 |
| 18-Jul-2023 | 140.00 | 143.00 | 138.00 | 140.00 | 3,221,200 | 0 |
| 17-Jul-2023 | 140.00 | 142.00 | 139.00 | 140.00 | 1,746,100 | 0 |
| 14-Jul-2023 | 140.00 | 143.00 | 139.00 | 140.00 | 2,454,900 | 0 |
| 13-Jul-2023 | 139.00 | 143.00 | 139.00 | 140.00 | 6,068,400 | 0 |
| 12-Jul-2023 | 145.00 | 145.00 | 138.00 | 138.00 | 7,515,600 | 0 |
| 11-Jul-2023 | 134.00 | 157.00 | 133.00 | 144.00 | 71,368,400 | 0 |
| 10-Jul-2023 | 136.00 | 137.00 | 134.00 | 134.00 | 1,380,900 | 0 |
| 07-Jul-2023 | 134.00 | 136.00 | 133.00 | 134.00 | 995,600 | 0 |
| 06-Jul-2023 | 120.00 | 136.00 | 120.00 | 134.00 | 2,529,100 | 0 |
| 05-Jul-2023 | 139.00 | 141.00 | 135.00 | 136.00 | 8,553,900 | 0 |
| 04-Jul-2023 | 129.00 | 138.00 | 129.00 | 138.00 | 7,733,400 | 0 |
| 03-Jul-2023 | 121.00 | 131.00 | 121.00 | 130.00 | 2,642,800 | 0 |
| 27-Jun-2023 | 127.00 | 131.00 | 127.00 | 129.00 | 1,958,500 | 0 |
| 26-Jun-2023 | 122.00 | 131.00 | 122.00 | 129.00 | 2,460,800 | 0 |
| 23-Jun-2023 | 128.00 | 133.00 | 128.00 | 129.00 | 1,978,800 | 0 |
| 22-Jun-2023 | 128.00 | 134.00 | 128.00 | 132.00 | 1,932,700 | 0 |
| 21-Jun-2023 | 128.00 | 136.00 | 128.00 | 133.00 | 1,772,900 | 0 |
| 20-Jun-2023 | 127.00 | 138.00 | 127.00 | 135.00 | 1,510,000 | 0 |
| 19-Jun-2023 | 127.00 | 136.00 | 127.00 | 134.00 | 1,846,100 | 0 |
| 16-Jun-2023 | 129.00 | 138.00 | 129.00 | 134.00 | 2,246,300 | 0 |
| 15-Jun-2023 | 130.00 | 142.00 | 130.00 | 137.00 | 4,329,400 | 0 |
| 14-Jun-2023 | 132.00 | 144.00 | 132.00 | 138.00 | 3,719,300 | 0 |
| 13-Jun-2023 | 130.00 | 146.00 | 130.00 | 140.00 | 9,509,500 | 0 |
| 12-Jun-2023 | 127.00 | 139.00 | 127.00 | 138.00 | 1,662,400 | 0 |
| 09-Jun-2023 | 127.00 | 137.00 | 127.00 | 135.00 | 1,437,300 | 0 |
| 08-Jun-2023 | 133.00 | 138.00 | 133.00 | 134.00 | 2,874,400 | 0 |
| 07-Jun-2023 | 126.00 | 135.00 | 126.00 | 133.00 | 1,291,000 | 0 |