| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 130.00 | 138.00 | 128.00 | 131.00 | 3,640,900 | 0 |
| 31-Oct-2023 | 134.00 | 135.00 | 131.00 | 133.00 | 1,830,900 | 0 |
| 30-Oct-2023 | 141.00 | 151.00 | 132.00 | 134.00 | 5,153,600 | 0 |
| 27-Oct-2023 | 142.00 | 145.00 | 137.00 | 141.00 | 3,794,300 | 0 |
| 26-Oct-2023 | 139.00 | 149.00 | 139.00 | 142.00 | 4,103,200 | 0 |
| 25-Oct-2023 | 145.00 | 168.00 | 145.00 | 148.00 | 21,278,700 | 0 |
| 24-Oct-2023 | 164.00 | 165.00 | 147.00 | 153.00 | 14,561,000 | 0 |
| 23-Oct-2023 | 138.00 | 173.00 | 136.00 | 163.00 | 42,916,500 | 0 |
| 20-Oct-2023 | 151.00 | 151.00 | 136.00 | 138.00 | 3,329,400 | 0 |
| 19-Oct-2023 | 158.00 | 158.00 | 142.00 | 142.00 | 3,401,500 | 0 |
| 18-Oct-2023 | 150.00 | 155.00 | 148.00 | 150.00 | 3,793,100 | 0 |
| 17-Oct-2023 | 153.00 | 160.00 | 153.00 | 155.00 | 2,403,200 | 0 |
| 16-Oct-2023 | 168.00 | 170.00 | 151.00 | 157.00 | 11,654,800 | 0 |
| 13-Oct-2023 | 188.00 | 191.00 | 167.00 | 168.00 | 25,367,300 | 0 |
| 12-Oct-2023 | 158.00 | 196.00 | 156.00 | 188.00 | 70,049,800 | 0 |
| 11-Oct-2023 | 153.00 | 164.00 | 148.00 | 160.00 | 7,214,600 | 0 |
| 10-Oct-2023 | 167.00 | 167.00 | 145.00 | 153.00 | 9,922,700 | 0 |
| 09-Oct-2023 | 163.00 | 163.00 | 140.00 | 148.00 | 2,467,800 | 0 |
| 06-Oct-2023 | 102.00 | 148.00 | 102.00 | 144.00 | 3,199,900 | 0 |
| 05-Oct-2023 | 170.00 | 170.00 | 140.00 | 143.00 | 2,485,300 | 0 |
| 04-Oct-2023 | 165.00 | 165.00 | 148.00 | 151.00 | 3,161,500 | 0 |
| 03-Oct-2023 | 163.00 | 165.00 | 152.00 | 155.00 | 5,939,200 | 0 |
| 02-Oct-2023 | 171.00 | 176.00 | 160.00 | 162.00 | 6,019,900 | 0 |
| 29-Sep-2023 | 145.00 | 172.00 | 145.00 | 166.00 | 3,950,700 | 0 |
| 27-Sep-2023 | 173.00 | 176.00 | 166.00 | 170.00 | 4,242,600 | 0 |
| 26-Sep-2023 | 185.00 | 187.00 | 167.00 | 173.00 | 13,255,800 | 0 |
| 25-Sep-2023 | 189.00 | 196.00 | 183.00 | 185.00 | 8,690,300 | 0 |
| 22-Sep-2023 | 195.00 | 199.00 | 189.00 | 190.00 | 8,344,100 | 0 |
| 21-Sep-2023 | 212.00 | 216.00 | 193.00 | 197.00 | 18,772,700 | 0 |
| 20-Sep-2023 | 220.00 | 224.00 | 198.00 | 212.00 | 20,910,400 | 0 |
| 19-Sep-2023 | 242.00 | 248.00 | 210.00 | 218.00 | 5,485,700 | 0 |
| 18-Sep-2023 | 272.00 | 276.00 | 234.00 | 238.00 | 8,918,800 | 0 |
| 15-Sep-2023 | 284.00 | 298.00 | 268.00 | 270.00 | 8,227,500 | 0 |
| 14-Sep-2023 | 300.00 | 316.00 | 278.00 | 284.00 | 15,236,100 | 0 |
| 13-Sep-2023 | 268.00 | 320.00 | 258.00 | 292.00 | 38,738,300 | 0 |
| 12-Sep-2023 | 282.00 | 288.00 | 226.00 | 268.00 | 9,133,300 | 0 |
| 11-Sep-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 0 | 0 |
| 08-Sep-2023 | 246.00 | 290.00 | 246.00 | 284.00 | 36,877,300 | 0 |
| 07-Sep-2023 | 202.00 | 244.00 | 199.00 | 244.00 | 8,782,400 | 0 |
| 06-Sep-2023 | 206.00 | 206.00 | 197.00 | 202.00 | 729,200 | 0 |
| 05-Sep-2023 | 218.00 | 226.00 | 200.00 | 204.00 | 1,589,100 | 0 |
| 04-Sep-2023 | 226.00 | 232.00 | 216.00 | 218.00 | 1,554,500 | 0 |
| 01-Sep-2023 | 224.00 | 236.00 | 220.00 | 226.00 | 763,900 | 0 |
| 31-Aug-2023 | 240.00 | 244.00 | 216.00 | 222.00 | 2,194,700 | 0 |
| 30-Aug-2023 | 248.00 | 256.00 | 238.00 | 238.00 | 3,000,200 | 0 |
| 29-Aug-2023 | 248.00 | 276.00 | 234.00 | 248.00 | 11,468,800 | 0 |
| 28-Aug-2023 | 230.00 | 248.00 | 220.00 | 242.00 | 6,101,400 | 0 |
| 25-Aug-2023 | 230.00 | 240.00 | 220.00 | 220.00 | 1,986,700 | 0 |
| 24-Aug-2023 | 242.00 | 244.00 | 226.00 | 228.00 | 1,948,800 | 0 |
| 23-Aug-2023 | 248.00 | 252.00 | 232.00 | 240.00 | 4,607,500 | 0 |
| 22-Aug-2023 | 230.00 | 260.00 | 228.00 | 246.00 | 12,902,200 | 0 |
| 21-Aug-2023 | 240.00 | 284.00 | 220.00 | 230.00 | 19,918,200 | 0 |
| 18-Aug-2023 | 270.00 | 310.00 | 226.00 | 242.00 | 43,198,000 | 0 |
| 16-Aug-2023 | 204.00 | 256.00 | 200.00 | 256.00 | 21,090,900 | 0 |
| 15-Aug-2023 | 141.00 | 190.00 | 139.00 | 190.00 | 8,748,000 | 0 |
| 14-Aug-2023 | 142.00 | 143.00 | 141.00 | 141.00 | 45,300 | 0 |
| 11-Aug-2023 | 142.00 | 143.00 | 140.00 | 142.00 | 2,606,600 | 0 |
| 10-Aug-2023 | 142.00 | 144.00 | 139.00 | 142.00 | 2,185,600 | 0 |
| 09-Aug-2023 | 144.00 | 148.00 | 140.00 | 142.00 | 2,253,600 | 0 |
| 08-Aug-2023 | 149.00 | 149.00 | 138.00 | 144.00 | 2,301,400 | 0 |
| 07-Aug-2023 | 136.00 | 146.00 | 136.00 | 140.00 | 1,665,800 | 0 |
| 04-Aug-2023 | 136.00 | 139.00 | 136.00 | 138.00 | 1,116,500 | 0 |
| 03-Aug-2023 | 140.00 | 140.00 | 137.00 | 137.00 | 807,400 | 0 |
| 02-Aug-2023 | 142.00 | 143.00 | 137.00 | 140.00 | 30,700 | 0 |
| 01-Aug-2023 | 142.00 | 148.00 | 137.00 | 138.00 | 56,000 | 0 |
| 31-Jul-2023 | 141.00 | 141.00 | 139.00 | 140.00 | 39,800 | 0 |
| 28-Jul-2023 | 140.00 | 141.00 | 139.00 | 141.00 | 42,900 | 0 |
| 27-Jul-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 103,600 | 0 |
| 26-Jul-2023 | 140.00 | 142.00 | 138.00 | 141.00 | 35,200 | 0 |
| 25-Jul-2023 | 141.00 | 141.00 | 133.00 | 140.00 | 350,800 | 0 |
| 24-Jul-2023 | 140.00 | 143.00 | 140.00 | 141.00 | 584,100 | 0 |
| 21-Jul-2023 | 142.00 | 143.00 | 140.00 | 141.00 | 185,700 | 0 |
| 20-Jul-2023 | 141.00 | 143.00 | 140.00 | 141.00 | 195,500 | 0 |
| 18-Jul-2023 | 142.00 | 142.00 | 138.00 | 141.00 | 402,100 | 0 |
| 17-Jul-2023 | 141.00 | 142.00 | 140.00 | 140.00 | 74,100 | 0 |
| 14-Jul-2023 | 143.00 | 143.00 | 140.00 | 140.00 | 132,500 | 0 |
| 13-Jul-2023 | 141.00 | 145.00 | 141.00 | 142.00 | 342,400 | 0 |
| 12-Jul-2023 | 141.00 | 143.00 | 140.00 | 140.00 | 226,100 | 0 |
| 11-Jul-2023 | 143.00 | 144.00 | 139.00 | 141.00 | 200,200 | 0 |
| 10-Jul-2023 | 139.00 | 145.00 | 139.00 | 141.00 | 95,400 | 0 |
| 07-Jul-2023 | 141.00 | 144.00 | 139.00 | 139.00 | 117,400 | 0 |
| 06-Jul-2023 | 136.00 | 146.00 | 135.00 | 141.00 | 764,400 | 0 |
| 05-Jul-2023 | 149.00 | 149.00 | 134.00 | 136.00 | 79,100 | 0 |
| 04-Jul-2023 | 138.00 | 145.00 | 134.00 | 138.00 | 235,900 | 0 |
| 03-Jul-2023 | 135.00 | 140.00 | 135.00 | 135.00 | 80,900 | 0 |
| 27-Jun-2023 | 135.00 | 141.00 | 131.00 | 135.00 | 262,800 | 0 |
| 26-Jun-2023 | 151.00 | 151.00 | 129.00 | 137.00 | 1,599,100 | 0 |
| 23-Jun-2023 | 150.00 | 159.00 | 149.00 | 151.00 | 226,500 | 0 |
| 22-Jun-2023 | 146.00 | 159.00 | 139.00 | 156.00 | 1,299,500 | 0 |
| 21-Jun-2023 | 143.00 | 148.00 | 139.00 | 141.00 | 251,600 | 0 |
| 20-Jun-2023 | 145.00 | 145.00 | 138.00 | 141.00 | 228,400 | 0 |
| 19-Jun-2023 | 142.00 | 145.00 | 142.00 | 144.00 | 91,300 | 0 |
| 16-Jun-2023 | 140.00 | 147.00 | 140.00 | 142.00 | 50,700 | 0 |
| 15-Jun-2023 | 137.00 | 149.00 | 136.00 | 143.00 | 5,732,100 | 0 |
| 14-Jun-2023 | 144.00 | 144.00 | 138.00 | 139.00 | 137,500 | 0 |
| 13-Jun-2023 | 140.00 | 143.00 | 138.00 | 140.00 | 44,800 | 0 |
| 12-Jun-2023 | 137.00 | 144.00 | 136.00 | 140.00 | 487,600 | 0 |
| 09-Jun-2023 | 137.00 | 140.00 | 133.00 | 135.00 | 130,400 | 0 |
| 08-Jun-2023 | 136.00 | 138.00 | 133.00 | 137.00 | 368,300 | 0 |
| 07-Jun-2023 | 140.00 | 140.00 | 133.00 | 138.00 | 125,400 | 0 |