| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 111.00 | 120.00 | 109.00 | 109.00 | 21,630,400 | 0 |
| 31-Oct-2023 | 110.00 | 111.00 | 108.00 | 111.00 | 3,496,600 | 0 |
| 30-Oct-2023 | 109.00 | 112.00 | 108.00 | 110.00 | 1,863,200 | 0 |
| 27-Oct-2023 | 108.00 | 111.00 | 107.00 | 110.00 | 1,406,900 | 0 |
| 26-Oct-2023 | 110.00 | 111.00 | 107.00 | 107.00 | 1,083,300 | 0 |
| 25-Oct-2023 | 109.00 | 112.00 | 109.00 | 110.00 | 1,631,500 | 0 |
| 24-Oct-2023 | 111.00 | 111.00 | 109.00 | 109.00 | 1,827,500 | 0 |
| 23-Oct-2023 | 110.00 | 112.00 | 109.00 | 111.00 | 821,900 | 0 |
| 20-Oct-2023 | 111.00 | 112.00 | 110.00 | 110.00 | 1,186,000 | 0 |
| 19-Oct-2023 | 104.00 | 113.00 | 104.00 | 110.00 | 2,421,700 | 0 |
| 18-Oct-2023 | 110.00 | 115.00 | 110.00 | 111.00 | 2,074,000 | 0 |
| 17-Oct-2023 | 107.00 | 114.00 | 107.00 | 112.00 | 1,835,600 | 0 |
| 16-Oct-2023 | 111.00 | 115.00 | 111.00 | 113.00 | 4,920,000 | 0 |
| 13-Oct-2023 | 105.00 | 114.00 | 105.00 | 111.00 | 4,572,600 | 0 |
| 12-Oct-2023 | 114.00 | 123.00 | 111.00 | 112.00 | 51,236,000 | 0 |
| 11-Oct-2023 | 113.00 | 116.00 | 112.00 | 113.00 | 2,549,400 | 0 |
| 10-Oct-2023 | 112.00 | 117.00 | 112.00 | 113.00 | 10,268,500 | 0 |
| 09-Oct-2023 | 109.00 | 113.00 | 108.00 | 112.00 | 3,561,000 | 0 |
| 06-Oct-2023 | 111.00 | 112.00 | 108.00 | 108.00 | 1,744,300 | 0 |
| 05-Oct-2023 | 112.00 | 112.00 | 110.00 | 111.00 | 2,336,800 | 0 |
| 04-Oct-2023 | 113.00 | 113.00 | 110.00 | 111.00 | 2,327,200 | 0 |
| 03-Oct-2023 | 111.00 | 115.00 | 110.00 | 112.00 | 5,055,400 | 0 |
| 02-Oct-2023 | 112.00 | 113.00 | 109.00 | 110.00 | 4,552,500 | 0 |
| 29-Sep-2023 | 113.00 | 114.00 | 110.00 | 112.00 | 2,564,900 | 0 |
| 27-Sep-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 1,927,500 | 0 |
| 26-Sep-2023 | 115.00 | 116.00 | 112.00 | 112.00 | 2,355,200 | 0 |
| 25-Sep-2023 | 118.00 | 118.00 | 113.00 | 114.00 | 2,988,400 | 0 |
| 22-Sep-2023 | 113.00 | 119.00 | 113.00 | 115.00 | 4,531,300 | 0 |
| 21-Sep-2023 | 110.00 | 115.00 | 110.00 | 113.00 | 1,699,000 | 0 |
| 20-Sep-2023 | 112.00 | 122.00 | 112.00 | 113.00 | 13,826,900 | 0 |
| 19-Sep-2023 | 111.00 | 116.00 | 111.00 | 115.00 | 2,497,500 | 0 |
| 18-Sep-2023 | 110.00 | 114.00 | 110.00 | 112.00 | 2,637,100 | 0 |
| 15-Sep-2023 | 108.00 | 115.00 | 108.00 | 113.00 | 2,239,400 | 0 |
| 14-Sep-2023 | 112.00 | 117.00 | 112.00 | 113.00 | 5,220,700 | 0 |
| 13-Sep-2023 | 115.00 | 120.00 | 110.00 | 111.00 | 11,165,700 | 0 |
| 12-Sep-2023 | 113.00 | 121.00 | 113.00 | 118.00 | 3,030,300 | 0 |
| 11-Sep-2023 | 108.00 | 122.00 | 108.00 | 116.00 | 4,614,500 | 0 |
| 08-Sep-2023 | 120.00 | 122.00 | 117.00 | 117.00 | 7,386,300 | 0 |
| 07-Sep-2023 | 108.00 | 127.00 | 108.00 | 120.00 | 44,137,200 | 0 |
| 06-Sep-2023 | 108.00 | 114.00 | 108.00 | 112.00 | 3,717,400 | 0 |
| 05-Sep-2023 | 110.00 | 118.00 | 106.00 | 112.00 | 23,849,300 | 0 |
| 04-Sep-2023 | 135.00 | 140.00 | 114.00 | 114.00 | 41,635,700 | 0 |
| 01-Sep-2023 | 132.00 | 139.00 | 128.00 | 135.00 | 45,729,500 | 0 |
| 31-Aug-2023 | 120.00 | 138.00 | 118.00 | 131.00 | 59,474,500 | 0 |
| 30-Aug-2023 | 116.00 | 119.00 | 116.00 | 119.00 | 4,961,500 | 0 |
| 29-Aug-2023 | 120.00 | 120.00 | 115.00 | 116.00 | 2,084,200 | 0 |
| 28-Aug-2023 | 119.00 | 120.00 | 117.00 | 118.00 | 2,575,800 | 0 |
| 25-Aug-2023 | 117.00 | 120.00 | 117.00 | 118.00 | 1,386,600 | 0 |
| 24-Aug-2023 | 120.00 | 122.00 | 117.00 | 117.00 | 4,275,700 | 0 |
| 23-Aug-2023 | 116.00 | 127.00 | 115.00 | 120.00 | 22,090,100 | 0 |
| 22-Aug-2023 | 112.00 | 117.00 | 112.00 | 115.00 | 3,198,400 | 0 |
| 21-Aug-2023 | 112.00 | 115.00 | 112.00 | 112.00 | 2,350,500 | 0 |
| 18-Aug-2023 | 115.00 | 116.00 | 112.00 | 112.00 | 2,367,800 | 0 |
| 16-Aug-2023 | 114.00 | 116.00 | 114.00 | 114.00 | 2,314,500 | 0 |
| 15-Aug-2023 | 115.00 | 118.00 | 114.00 | 115.00 | 3,252,100 | 0 |
| 14-Aug-2023 | 116.00 | 118.00 | 115.00 | 115.00 | 2,395,600 | 0 |
| 11-Aug-2023 | 125.00 | 128.00 | 115.00 | 115.00 | 21,776,900 | 0 |
| 10-Aug-2023 | 107.00 | 122.00 | 107.00 | 121.00 | 9,236,600 | 0 |
| 09-Aug-2023 | 110.00 | 115.00 | 110.00 | 114.00 | 2,447,100 | 0 |
| 08-Aug-2023 | 129.00 | 129.00 | 111.00 | 114.00 | 3,829,300 | 0 |
| 07-Aug-2023 | 110.00 | 118.00 | 110.00 | 113.00 | 5,858,400 | 0 |
| 04-Aug-2023 | 129.00 | 129.00 | 117.00 | 117.00 | 9,076,800 | 0 |
| 03-Aug-2023 | 118.00 | 124.00 | 110.00 | 122.00 | 12,105,000 | 0 |
| 02-Aug-2023 | 119.00 | 119.00 | 109.00 | 111.00 | 3,344,600 | 0 |
| 01-Aug-2023 | 120.00 | 121.00 | 114.00 | 115.00 | 4,272,100 | 0 |
| 31-Jul-2023 | 125.00 | 125.00 | 116.00 | 117.00 | 3,414,900 | 0 |
| 28-Jul-2023 | 130.00 | 130.00 | 118.00 | 120.00 | 6,302,900 | 0 |
| 27-Jul-2023 | 132.00 | 132.00 | 122.00 | 123.00 | 6,094,000 | 0 |
| 26-Jul-2023 | 126.00 | 126.00 | 121.00 | 123.00 | 5,352,100 | 0 |
| 25-Jul-2023 | 131.00 | 131.00 | 119.00 | 121.00 | 5,316,900 | 0 |
| 24-Jul-2023 | 128.00 | 128.00 | 122.00 | 122.00 | 12,720,400 | 0 |
| 21-Jul-2023 | 137.00 | 137.00 | 126.00 | 128.00 | 8,602,500 | 0 |
| 20-Jul-2023 | 131.00 | 132.00 | 128.00 | 129.00 | 4,888,500 | 0 |
| 18-Jul-2023 | 133.00 | 134.00 | 131.00 | 131.00 | 2,693,700 | 0 |
| 17-Jul-2023 | 131.00 | 134.00 | 131.00 | 133.00 | 3,309,200 | 0 |
| 14-Jul-2023 | 133.00 | 135.00 | 131.00 | 131.00 | 3,548,400 | 0 |
| 13-Jul-2023 | 126.00 | 136.00 | 126.00 | 131.00 | 5,110,600 | 0 |
| 12-Jul-2023 | 136.00 | 139.00 | 133.00 | 134.00 | 4,858,400 | 0 |
| 11-Jul-2023 | 135.00 | 141.00 | 134.00 | 136.00 | 6,917,600 | 0 |
| 10-Jul-2023 | 129.00 | 145.00 | 129.00 | 139.00 | 10,733,500 | 0 |
| 07-Jul-2023 | 130.00 | 140.00 | 130.00 | 136.00 | 4,623,700 | 0 |
| 06-Jul-2023 | 131.00 | 142.00 | 131.00 | 138.00 | 6,217,700 | 0 |
| 05-Jul-2023 | 132.00 | 148.00 | 132.00 | 139.00 | 21,967,000 | 0 |
| 04-Jul-2023 | 136.00 | 142.00 | 136.00 | 138.00 | 7,186,200 | 0 |
| 03-Jul-2023 | 130.00 | 140.00 | 130.00 | 136.00 | 4,660,700 | 0 |
| 27-Jun-2023 | 143.00 | 147.00 | 137.00 | 137.00 | 15,491,400 | 0 |
| 26-Jun-2023 | 142.00 | 158.00 | 132.00 | 140.00 | 80,885,400 | 0 |
| 23-Jun-2023 | 146.00 | 146.00 | 136.00 | 138.00 | 15,005,700 | 0 |
| 22-Jun-2023 | 150.00 | 150.00 | 140.00 | 143.00 | 9,516,500 | 0 |
| 21-Jun-2023 | 140.00 | 159.00 | 140.00 | 148.00 | 28,732,200 | 0 |
| 20-Jun-2023 | 162.00 | 164.00 | 142.00 | 150.00 | 87,029,300 | 0 |
| 19-Jun-2023 | 135.00 | 166.00 | 135.00 | 161.00 | 107,542,400 | 0 |
| 16-Jun-2023 | 128.00 | 142.00 | 128.00 | 138.00 | 21,558,100 | 0 |
| 15-Jun-2023 | 133.00 | 142.00 | 131.00 | 133.00 | 21,182,200 | 0 |
| 14-Jun-2023 | 130.00 | 140.00 | 129.00 | 131.00 | 23,816,300 | 0 |
| 13-Jun-2023 | 133.00 | 144.00 | 132.00 | 136.00 | 9,455,500 | 0 |
| 12-Jun-2023 | 138.00 | 145.00 | 138.00 | 142.00 | 6,435,500 | 0 |
| 09-Jun-2023 | 149.00 | 149.00 | 138.00 | 142.00 | 18,896,400 | 0 |
| 08-Jun-2023 | 134.00 | 151.00 | 134.00 | 148.00 | 42,490,500 | 0 |
| 07-Jun-2023 | 140.00 | 141.00 | 134.00 | 134.00 | 4,222,300 | 0 |