| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 133.00 | 152.00 | 133.00 | 142.00 | 12,119,500 | 0 |
| 02-Nov-2023 | 140.00 | 149.00 | 138.00 | 141.00 | 7,748,200 | 0 |
| 01-Nov-2023 | 143.00 | 148.00 | 136.00 | 139.00 | 4,850,600 | 0 |
| 31-Oct-2023 | 141.00 | 183.00 | 139.00 | 146.00 | 102,636,400 | 0 |
| 30-Oct-2023 | 130.00 | 142.00 | 130.00 | 140.00 | 284,400 | 0 |
| 27-Oct-2023 | 141.00 | 143.00 | 139.00 | 139.00 | 466,100 | 0 |
| 26-Oct-2023 | 145.00 | 152.00 | 141.00 | 141.00 | 4,146,000 | 0 |
| 25-Oct-2023 | 144.00 | 147.00 | 142.00 | 145.00 | 629,200 | 0 |
| 24-Oct-2023 | 143.00 | 147.00 | 142.00 | 143.00 | 327,100 | 0 |
| 23-Oct-2023 | 144.00 | 146.00 | 141.00 | 143.00 | 357,100 | 0 |
| 20-Oct-2023 | 143.00 | 148.00 | 143.00 | 143.00 | 298,900 | 0 |
| 19-Oct-2023 | 138.00 | 147.00 | 138.00 | 142.00 | 492,500 | 0 |
| 18-Oct-2023 | 137.00 | 155.00 | 137.00 | 145.00 | 3,587,700 | 0 |
| 17-Oct-2023 | 147.00 | 152.00 | 144.00 | 145.00 | 1,096,100 | 0 |
| 16-Oct-2023 | 141.00 | 157.00 | 141.00 | 148.00 | 1,766,200 | 0 |
| 13-Oct-2023 | 131.00 | 155.00 | 131.00 | 149.00 | 3,794,100 | 0 |
| 12-Oct-2023 | 132.00 | 156.00 | 132.00 | 140.00 | 19,056,100 | 0 |
| 11-Oct-2023 | 136.00 | 141.00 | 136.00 | 138.00 | 1,965,600 | 0 |
| 10-Oct-2023 | 127.00 | 157.00 | 127.00 | 140.00 | 30,611,300 | 0 |
| 09-Oct-2023 | 126.00 | 134.00 | 126.00 | 133.00 | 417,800 | 0 |
| 06-Oct-2023 | 128.00 | 136.00 | 128.00 | 131.00 | 919,100 | 0 |
| 05-Oct-2023 | 135.00 | 140.00 | 133.00 | 135.00 | 1,403,200 | 0 |
| 04-Oct-2023 | 139.00 | 156.00 | 133.00 | 138.00 | 17,260,700 | 0 |
| 03-Oct-2023 | 137.00 | 142.00 | 131.00 | 136.00 | 2,348,000 | 0 |
| 02-Oct-2023 | 141.00 | 141.00 | 135.00 | 137.00 | 1,185,100 | 0 |
| 29-Sep-2023 | 141.00 | 144.00 | 137.00 | 141.00 | 1,730,000 | 0 |
| 27-Sep-2023 | 131.00 | 148.00 | 131.00 | 139.00 | 10,490,800 | 0 |
| 26-Sep-2023 | 126.00 | 142.00 | 126.00 | 134.00 | 5,034,700 | 0 |
| 25-Sep-2023 | 124.00 | 138.00 | 124.00 | 134.00 | 1,782,300 | 0 |
| 22-Sep-2023 | 128.00 | 145.00 | 128.00 | 133.00 | 8,856,400 | 0 |
| 21-Sep-2023 | 123.00 | 134.00 | 123.00 | 129.00 | 1,298,500 | 0 |
| 20-Sep-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 102,700 | 0 |
| 19-Sep-2023 | 120.00 | 130.00 | 120.00 | 130.00 | 73,800 | 0 |
| 18-Sep-2023 | 127.00 | 130.00 | 127.00 | 129.00 | 244,300 | 0 |
| 15-Sep-2023 | 126.00 | 130.00 | 126.00 | 130.00 | 254,800 | 0 |
| 14-Sep-2023 | 127.00 | 131.00 | 127.00 | 129.00 | 343,100 | 0 |
| 13-Sep-2023 | 128.00 | 132.00 | 128.00 | 130.00 | 286,200 | 0 |
| 12-Sep-2023 | 129.00 | 133.00 | 129.00 | 131.00 | 713,600 | 0 |
| 11-Sep-2023 | 125.00 | 135.00 | 125.00 | 132.00 | 353,900 | 0 |
| 08-Sep-2023 | 137.00 | 140.00 | 132.00 | 132.00 | 1,107,300 | 0 |
| 07-Sep-2023 | 134.00 | 143.00 | 134.00 | 136.00 | 3,212,800 | 0 |
| 06-Sep-2023 | 128.00 | 145.00 | 127.00 | 134.00 | 6,918,900 | 0 |
| 05-Sep-2023 | 119.00 | 129.00 | 119.00 | 128.00 | 165,700 | 0 |
| 04-Sep-2023 | 120.00 | 131.00 | 120.00 | 126.00 | 330,500 | 0 |
| 01-Sep-2023 | 125.00 | 131.00 | 125.00 | 129.00 | 250,000 | 0 |
| 31-Aug-2023 | 125.00 | 132.00 | 125.00 | 130.00 | 319,900 | 0 |
| 30-Aug-2023 | 122.00 | 132.00 | 122.00 | 132.00 | 320,200 | 0 |
| 29-Aug-2023 | 123.00 | 134.00 | 123.00 | 131.00 | 470,500 | 0 |
| 28-Aug-2023 | 124.00 | 133.00 | 124.00 | 131.00 | 126,100 | 0 |
| 25-Aug-2023 | 128.00 | 134.00 | 128.00 | 131.00 | 390,900 | 0 |
| 24-Aug-2023 | 132.00 | 134.00 | 131.00 | 132.00 | 137,900 | 0 |
| 23-Aug-2023 | 123.00 | 135.00 | 123.00 | 133.00 | 520,900 | 0 |
| 22-Aug-2023 | 124.00 | 133.00 | 124.00 | 132.00 | 392,400 | 0 |
| 21-Aug-2023 | 125.00 | 135.00 | 125.00 | 132.00 | 297,600 | 0 |
| 18-Aug-2023 | 129.00 | 134.00 | 129.00 | 133.00 | 112,300 | 0 |
| 16-Aug-2023 | 128.00 | 134.00 | 128.00 | 132.00 | 364,100 | 0 |
| 15-Aug-2023 | 124.00 | 133.00 | 124.00 | 131.00 | 90,700 | 0 |
| 14-Aug-2023 | 130.00 | 133.00 | 128.00 | 132.00 | 337,600 | 0 |
| 11-Aug-2023 | 125.00 | 134.00 | 125.00 | 132.00 | 238,900 | 0 |
| 10-Aug-2023 | 126.00 | 134.00 | 126.00 | 133.00 | 80,800 | 0 |
| 09-Aug-2023 | 125.00 | 136.00 | 125.00 | 133.00 | 597,100 | 0 |
| 08-Aug-2023 | 125.00 | 135.00 | 125.00 | 130.00 | 344,500 | 0 |
| 07-Aug-2023 | 126.00 | 137.00 | 126.00 | 134.00 | 326,400 | 0 |
| 04-Aug-2023 | 123.00 | 140.00 | 123.00 | 134.00 | 1,096,200 | 0 |
| 03-Aug-2023 | 128.00 | 135.00 | 128.00 | 131.00 | 1,091,200 | 0 |
| 02-Aug-2023 | 141.00 | 143.00 | 135.00 | 136.00 | 1,124,200 | 0 |
| 01-Aug-2023 | 143.00 | 152.00 | 143.00 | 143.00 | 1,509,100 | 0 |
| 31-Jul-2023 | 156.00 | 159.00 | 152.00 | 152.00 | 786,800 | 0 |
| 28-Jul-2023 | 149.00 | 159.00 | 149.00 | 156.00 | 663,300 | 0 |
| 27-Jul-2023 | 151.00 | 161.00 | 151.00 | 159.00 | 924,500 | 0 |
| 26-Jul-2023 | 157.00 | 161.00 | 157.00 | 161.00 | 696,900 | 0 |
| 25-Jul-2023 | 151.00 | 162.00 | 151.00 | 159.00 | 476,000 | 0 |
| 24-Jul-2023 | 159.00 | 163.00 | 158.00 | 160.00 | 682,300 | 0 |
| 21-Jul-2023 | 160.00 | 162.00 | 159.00 | 159.00 | 719,200 | 0 |
| 20-Jul-2023 | 151.00 | 167.00 | 151.00 | 160.00 | 3,063,100 | 0 |
| 18-Jul-2023 | 157.00 | 164.00 | 157.00 | 160.00 | 549,700 | 0 |
| 17-Jul-2023 | 152.00 | 165.00 | 152.00 | 162.00 | 553,900 | 0 |
| 14-Jul-2023 | 153.00 | 164.00 | 153.00 | 161.00 | 914,900 | 0 |
| 13-Jul-2023 | 152.00 | 167.00 | 152.00 | 161.00 | 1,539,800 | 0 |
| 12-Jul-2023 | 161.00 | 161.00 | 158.00 | 161.00 | 596,000 | 0 |
| 11-Jul-2023 | 161.00 | 166.00 | 161.00 | 161.00 | 490,200 | 0 |
| 10-Jul-2023 | 156.00 | 165.00 | 156.00 | 163.00 | 748,600 | 0 |
| 07-Jul-2023 | 153.00 | 164.00 | 153.00 | 159.00 | 730,800 | 0 |
| 06-Jul-2023 | 150.00 | 164.00 | 150.00 | 163.00 | 1,546,700 | 0 |
| 05-Jul-2023 | 147.00 | 159.00 | 147.00 | 156.00 | 329,200 | 0 |
| 04-Jul-2023 | 149.00 | 159.00 | 149.00 | 156.00 | 660,800 | 0 |
| 03-Jul-2023 | 150.00 | 161.00 | 150.00 | 158.00 | 850,700 | 0 |
| 27-Jun-2023 | 160.00 | 163.00 | 159.00 | 159.00 | 1,225,500 | 0 |
| 26-Jun-2023 | 153.00 | 164.00 | 153.00 | 162.00 | 633,500 | 0 |
| 23-Jun-2023 | 165.00 | 167.00 | 161.00 | 161.00 | 1,365,700 | 0 |
| 22-Jun-2023 | 166.00 | 171.00 | 165.00 | 166.00 | 2,012,400 | 0 |
| 21-Jun-2023 | 160.00 | 171.00 | 160.00 | 169.00 | 758,600 | 0 |
| 20-Jun-2023 | 162.00 | 172.00 | 162.00 | 169.00 | 2,066,400 | 0 |
| 19-Jun-2023 | 165.00 | 175.00 | 165.00 | 171.00 | 2,770,900 | 0 |
| 16-Jun-2023 | 166.00 | 182.00 | 166.00 | 175.00 | 1,825,800 | 0 |
| 15-Jun-2023 | 169.00 | 182.00 | 169.00 | 176.00 | 4,596,800 | 0 |
| 14-Jun-2023 | 168.00 | 180.00 | 168.00 | 174.00 | 2,170,600 | 0 |
| 13-Jun-2023 | 169.00 | 182.00 | 169.00 | 177.00 | 4,302,800 | 0 |
| 12-Jun-2023 | 199.00 | 204.00 | 174.00 | 177.00 | 40,420,600 | 0 |
| 09-Jun-2023 | 200.00 | 210.00 | 188.00 | 197.00 | 10,908,800 | 0 |