| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 124.00 | 134.00 | 124.00 | 131.00 | 299,700 | 0 |
| 01-Nov-2023 | 125.00 | 140.00 | 125.00 | 131.00 | 1,736,300 | 0 |
| 31-Oct-2023 | 129.00 | 137.00 | 129.00 | 134.00 | 528,300 | 0 |
| 30-Oct-2023 | 132.00 | 139.00 | 132.00 | 136.00 | 317,600 | 0 |
| 27-Oct-2023 | 139.00 | 142.00 | 137.00 | 140.00 | 334,400 | 0 |
| 26-Oct-2023 | 140.00 | 144.00 | 137.00 | 139.00 | 487,900 | 0 |
| 25-Oct-2023 | 142.00 | 144.00 | 137.00 | 140.00 | 789,400 | 0 |
| 24-Oct-2023 | 135.00 | 145.00 | 132.00 | 141.00 | 3,085,800 | 0 |
| 23-Oct-2023 | 142.00 | 142.00 | 132.00 | 137.00 | 803,700 | 0 |
| 20-Oct-2023 | 143.00 | 144.00 | 141.00 | 142.00 | 616,100 | 0 |
| 19-Oct-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 959,500 | 0 |
| 18-Oct-2023 | 149.00 | 150.00 | 145.00 | 145.00 | 1,304,400 | 0 |
| 17-Oct-2023 | 151.00 | 154.00 | 148.00 | 149.00 | 1,819,400 | 0 |
| 16-Oct-2023 | 161.00 | 161.00 | 147.00 | 150.00 | 1,289,400 | 0 |
| 13-Oct-2023 | 152.00 | 163.00 | 148.00 | 152.00 | 8,704,100 | 0 |
| 12-Oct-2023 | 153.00 | 154.00 | 150.00 | 152.00 | 922,500 | 0 |
| 11-Oct-2023 | 159.00 | 159.00 | 149.00 | 152.00 | 1,446,000 | 0 |
| 10-Oct-2023 | 151.00 | 159.00 | 149.00 | 156.00 | 2,335,000 | 0 |
| 09-Oct-2023 | 155.00 | 157.00 | 150.00 | 150.00 | 1,267,500 | 0 |
| 06-Oct-2023 | 150.00 | 161.00 | 150.00 | 155.00 | 866,500 | 0 |
| 05-Oct-2023 | 160.00 | 171.00 | 152.00 | 153.00 | 4,287,800 | 0 |
| 04-Oct-2023 | 143.00 | 181.00 | 143.00 | 168.00 | 19,200,500 | 0 |
| 03-Oct-2023 | 158.00 | 175.00 | 150.00 | 151.00 | 6,743,200 | 0 |
| 02-Oct-2023 | 171.00 | 176.00 | 163.00 | 165.00 | 3,629,500 | 0 |
| 29-Sep-2023 | 167.00 | 186.00 | 167.00 | 174.00 | 8,303,400 | 0 |
| 27-Sep-2023 | 186.00 | 194.00 | 167.00 | 175.00 | 20,731,700 | 0 |
| 26-Sep-2023 | 165.00 | 204.00 | 161.00 | 186.00 | 92,610,000 | 0 |
| 25-Sep-2023 | 139.00 | 173.00 | 137.00 | 160.00 | 10,100,500 | 0 |
| 22-Sep-2023 | 136.00 | 144.00 | 136.00 | 139.00 | 1,111,600 | 0 |
| 21-Sep-2023 | 138.00 | 145.00 | 138.00 | 141.00 | 1,054,600 | 0 |
| 20-Sep-2023 | 146.00 | 146.00 | 136.00 | 141.00 | 3,544,000 | 0 |
| 19-Sep-2023 | 126.00 | 160.00 | 126.00 | 143.00 | 20,678,100 | 0 |
| 18-Sep-2023 | 128.00 | 138.00 | 127.00 | 135.00 | 2,506,700 | 0 |
| 15-Sep-2023 | 126.00 | 132.00 | 126.00 | 131.00 | 450,700 | 0 |
| 14-Sep-2023 | 132.00 | 135.00 | 131.00 | 132.00 | 653,400 | 0 |
| 13-Sep-2023 | 129.00 | 136.00 | 129.00 | 134.00 | 1,136,300 | 0 |
| 12-Sep-2023 | 130.00 | 133.00 | 130.00 | 131.00 | 130,100 | 0 |
| 11-Sep-2023 | 128.00 | 133.00 | 128.00 | 133.00 | 314,000 | 0 |
| 08-Sep-2023 | 128.00 | 134.00 | 128.00 | 132.00 | 398,500 | 0 |
| 07-Sep-2023 | 127.00 | 134.00 | 127.00 | 132.00 | 63,500 | 0 |
| 06-Sep-2023 | 124.00 | 134.00 | 124.00 | 134.00 | 1,078,700 | 0 |
| 05-Sep-2023 | 122.00 | 132.00 | 122.00 | 131.00 | 189,200 | 0 |
| 04-Sep-2023 | 126.00 | 133.00 | 126.00 | 130.00 | 680,200 | 0 |
| 01-Sep-2023 | 125.00 | 134.00 | 125.00 | 133.00 | 130,100 | 0 |
| 31-Aug-2023 | 132.00 | 135.00 | 132.00 | 133.00 | 368,200 | 0 |
| 30-Aug-2023 | 133.00 | 137.00 | 133.00 | 135.00 | 226,800 | 0 |
| 29-Aug-2023 | 133.00 | 137.00 | 133.00 | 135.00 | 244,400 | 0 |
| 28-Aug-2023 | 130.00 | 138.00 | 130.00 | 136.00 | 186,100 | 0 |
| 25-Aug-2023 | 128.00 | 139.00 | 128.00 | 137.00 | 537,900 | 0 |
| 24-Aug-2023 | 129.00 | 142.00 | 129.00 | 137.00 | 1,012,600 | 0 |
| 23-Aug-2023 | 133.00 | 138.00 | 133.00 | 136.00 | 318,400 | 0 |
| 22-Aug-2023 | 130.00 | 139.00 | 130.00 | 136.00 | 361,600 | 0 |
| 21-Aug-2023 | 132.00 | 140.00 | 132.00 | 138.00 | 1,360,600 | 0 |
| 18-Aug-2023 | 128.00 | 136.00 | 128.00 | 135.00 | 318,800 | 0 |
| 16-Aug-2023 | 133.00 | 138.00 | 133.00 | 135.00 | 481,700 | 0 |
| 15-Aug-2023 | 134.00 | 139.00 | 134.00 | 136.00 | 487,500 | 0 |
| 14-Aug-2023 | 130.00 | 142.00 | 130.00 | 136.00 | 3,384,400 | 0 |
| 11-Aug-2023 | 125.00 | 135.00 | 125.00 | 134.00 | 837,300 | 0 |
| 10-Aug-2023 | 126.00 | 134.00 | 126.00 | 132.00 | 497,700 | 0 |
| 09-Aug-2023 | 129.00 | 136.00 | 129.00 | 134.00 | 3,157,000 | 0 |
| 08-Aug-2023 | 125.00 | 136.00 | 125.00 | 131.00 | 3,884,200 | 0 |
| 07-Aug-2023 | 126.00 | 137.00 | 126.00 | 134.00 | 946,000 | 0 |
| 04-Aug-2023 | 130.00 | 137.00 | 130.00 | 134.00 | 605,500 | 0 |
| 03-Aug-2023 | 124.00 | 138.00 | 124.00 | 137.00 | 2,897,200 | 0 |
| 02-Aug-2023 | 133.00 | 135.00 | 131.00 | 131.00 | 1,249,400 | 0 |
| 01-Aug-2023 | 135.00 | 137.00 | 134.00 | 135.00 | 1,481,800 | 0 |
| 31-Jul-2023 | 130.00 | 139.00 | 130.00 | 137.00 | 2,218,200 | 0 |
| 28-Jul-2023 | 132.00 | 141.00 | 132.00 | 138.00 | 2,452,300 | 0 |
| 27-Jul-2023 | 138.00 | 143.00 | 138.00 | 140.00 | 4,078,400 | 0 |
| 26-Jul-2023 | 138.00 | 141.00 | 134.00 | 140.00 | 3,258,900 | 0 |
| 25-Jul-2023 | 141.00 | 143.00 | 138.00 | 140.00 | 4,337,000 | 0 |
| 24-Jul-2023 | 136.00 | 141.00 | 133.00 | 140.00 | 4,606,100 | 0 |
| 21-Jul-2023 | 139.00 | 142.00 | 135.00 | 136.00 | 2,670,200 | 0 |
| 20-Jul-2023 | 132.00 | 157.00 | 132.00 | 137.00 | 36,069,500 | 0 |
| 18-Jul-2023 | 133.00 | 144.00 | 133.00 | 140.00 | 1,283,300 | 0 |
| 17-Jul-2023 | 132.00 | 143.00 | 132.00 | 141.00 | 1,010,600 | 0 |
| 14-Jul-2023 | 134.00 | 144.00 | 134.00 | 140.00 | 1,297,500 | 0 |
| 13-Jul-2023 | 133.00 | 146.00 | 133.00 | 142.00 | 4,231,400 | 0 |
| 12-Jul-2023 | 135.00 | 145.00 | 135.00 | 142.00 | 3,302,400 | 0 |
| 11-Jul-2023 | 138.00 | 146.00 | 138.00 | 143.00 | 2,789,800 | 0 |
| 10-Jul-2023 | 142.00 | 151.00 | 141.00 | 144.00 | 5,177,700 | 0 |
| 07-Jul-2023 | 143.00 | 151.00 | 143.00 | 150.00 | 1,506,500 | 0 |
| 06-Jul-2023 | 144.00 | 155.00 | 144.00 | 151.00 | 4,603,200 | 0 |
| 05-Jul-2023 | 147.00 | 158.00 | 147.00 | 152.00 | 8,815,900 | 0 |
| 04-Jul-2023 | 133.00 | 161.00 | 133.00 | 155.00 | 38,683,900 | 0 |
| 03-Jul-2023 | 132.00 | 144.00 | 132.00 | 142.00 | 1,071,300 | 0 |
| 27-Jun-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 503,100 | 0 |
| 26-Jun-2023 | 136.00 | 143.00 | 136.00 | 141.00 | 936,000 | 0 |
| 23-Jun-2023 | 142.00 | 145.00 | 140.00 | 142.00 | 744,900 | 0 |
| 22-Jun-2023 | 133.00 | 144.00 | 133.00 | 142.00 | 888,600 | 0 |
| 21-Jun-2023 | 132.00 | 144.00 | 132.00 | 143.00 | 6,494,000 | 0 |
| 20-Jun-2023 | 134.00 | 143.00 | 134.00 | 140.00 | 1,616,100 | 0 |
| 19-Jun-2023 | 133.00 | 145.00 | 133.00 | 140.00 | 1,802,200 | 0 |
| 16-Jun-2023 | 137.00 | 146.00 | 137.00 | 140.00 | 1,014,500 | 0 |
| 15-Jun-2023 | 137.00 | 147.00 | 137.00 | 143.00 | 3,876,800 | 0 |
| 14-Jun-2023 | 136.00 | 146.00 | 136.00 | 142.00 | 867,100 | 0 |
| 13-Jun-2023 | 148.00 | 151.00 | 142.00 | 143.00 | 3,997,100 | 0 |
| 12-Jun-2023 | 143.00 | 147.00 | 142.00 | 143.00 | 1,000,800 | 0 |
| 09-Jun-2023 | 150.00 | 150.00 | 142.00 | 143.00 | 944,600 | 0 |
| 08-Jun-2023 | 142.00 | 149.00 | 142.00 | 145.00 | 1,903,700 | 0 |