| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 218.00 | 220.00 | 202.00 | 208.00 | 32,602,300 | 0 |
| 01-Nov-2023 | 202.00 | 218.00 | 196.00 | 216.00 | 103,807,000 | 0 |
| 31-Oct-2023 | 190.00 | 204.00 | 188.00 | 202.00 | 54,260,500 | 0 |
| 30-Oct-2023 | 208.00 | 208.00 | 187.00 | 187.00 | 49,003,000 | 0 |
| 27-Oct-2023 | 181.00 | 208.00 | 181.00 | 206.00 | 190,676,800 | 0 |
| 26-Oct-2023 | 188.00 | 199.00 | 172.00 | 180.00 | 123,388,000 | 0 |
| 25-Oct-2023 | 143.00 | 191.00 | 143.00 | 185.00 | 215,732,000 | 0 |
| 24-Oct-2023 | 136.00 | 151.00 | 129.00 | 142.00 | 7,236,100 | 0 |
| 23-Oct-2023 | 143.00 | 145.00 | 135.00 | 136.00 | 1,389,000 | 0 |
| 20-Oct-2023 | 146.00 | 146.00 | 138.00 | 140.00 | 1,247,100 | 0 |
| 19-Oct-2023 | 158.00 | 158.00 | 143.00 | 144.00 | 2,701,000 | 0 |
| 18-Oct-2023 | 142.00 | 152.00 | 142.00 | 149.00 | 1,315,400 | 0 |
| 17-Oct-2023 | 163.00 | 163.00 | 147.00 | 150.00 | 7,137,800 | 0 |
| 16-Oct-2023 | 145.00 | 154.00 | 145.00 | 147.00 | 4,022,400 | 0 |
| 13-Oct-2023 | 138.00 | 147.00 | 138.00 | 144.00 | 5,216,900 | 0 |
| 12-Oct-2023 | 150.00 | 155.00 | 147.00 | 147.00 | 3,100,000 | 0 |
| 11-Oct-2023 | 162.00 | 165.00 | 150.00 | 150.00 | 12,490,400 | 0 |
| 10-Oct-2023 | 146.00 | 161.00 | 146.00 | 161.00 | 7,092,300 | 0 |
| 09-Oct-2023 | 151.00 | 155.00 | 145.00 | 146.00 | 3,541,000 | 0 |
| 06-Oct-2023 | 152.00 | 157.00 | 143.00 | 150.00 | 6,317,200 | 0 |
| 05-Oct-2023 | 163.00 | 167.00 | 152.00 | 152.00 | 5,482,900 | 0 |
| 04-Oct-2023 | 173.00 | 174.00 | 159.00 | 163.00 | 8,663,300 | 0 |
| 03-Oct-2023 | 172.00 | 177.00 | 158.00 | 171.00 | 18,890,600 | 0 |
| 02-Oct-2023 | 179.00 | 180.00 | 170.00 | 171.00 | 8,157,000 | 0 |
| 29-Sep-2023 | 176.00 | 185.00 | 176.00 | 176.00 | 18,084,900 | 0 |
| 27-Sep-2023 | 165.00 | 185.00 | 160.00 | 176.00 | 47,157,300 | 0 |
| 26-Sep-2023 | 202.00 | 202.00 | 154.00 | 160.00 | 82,553,700 | 0 |
| 25-Sep-2023 | 188.00 | 206.00 | 183.00 | 199.00 | 91,919,100 | 0 |
| 22-Sep-2023 | 185.00 | 195.00 | 184.00 | 186.00 | 37,074,900 | 0 |
| 21-Sep-2023 | 180.00 | 192.00 | 174.00 | 186.00 | 48,568,600 | 0 |
| 20-Sep-2023 | 193.00 | 202.00 | 173.00 | 180.00 | 63,200,600 | 0 |
| 19-Sep-2023 | 165.00 | 204.00 | 164.00 | 193.00 | 165,624,000 | 0 |
| 18-Sep-2023 | 133.00 | 171.00 | 132.00 | 164.00 | 75,475,600 | 0 |
| 15-Sep-2023 | 130.00 | 138.00 | 127.00 | 132.00 | 7,375,200 | 0 |
| 14-Sep-2023 | 127.00 | 133.00 | 124.00 | 129.00 | 8,848,400 | 0 |
| 13-Sep-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 1,530,500 | 0 |
| 12-Sep-2023 | 131.00 | 132.00 | 127.00 | 127.00 | 2,404,200 | 0 |
| 11-Sep-2023 | 130.00 | 133.00 | 127.00 | 131.00 | 2,629,900 | 0 |
| 08-Sep-2023 | 128.00 | 129.00 | 125.00 | 129.00 | 1,823,200 | 0 |
| 07-Sep-2023 | 131.00 | 134.00 | 125.00 | 128.00 | 4,612,300 | 0 |
| 06-Sep-2023 | 130.00 | 134.00 | 130.00 | 131.00 | 2,786,300 | 0 |
| 05-Sep-2023 | 133.00 | 138.00 | 130.00 | 130.00 | 16,401,400 | 0 |
| 04-Sep-2023 | 125.00 | 133.00 | 123.00 | 131.00 | 5,472,200 | 0 |
| 01-Sep-2023 | 124.00 | 130.00 | 123.00 | 124.00 | 10,319,500 | 0 |
| 31-Aug-2023 | 138.00 | 143.00 | 127.00 | 127.00 | 13,493,200 | 0 |
| 30-Aug-2023 | 142.00 | 149.00 | 137.00 | 137.00 | 20,492,700 | 0 |
| 29-Aug-2023 | 143.00 | 150.00 | 140.00 | 142.00 | 12,845,900 | 0 |
| 28-Aug-2023 | 132.00 | 148.00 | 132.00 | 143.00 | 37,187,000 | 0 |
| 25-Aug-2023 | 125.00 | 140.00 | 124.00 | 135.00 | 29,439,300 | 0 |
| 24-Aug-2023 | 133.00 | 133.00 | 124.00 | 125.00 | 15,180,800 | 0 |
| 23-Aug-2023 | 115.00 | 142.00 | 115.00 | 129.00 | 66,522,500 | 0 |
| 22-Aug-2023 | 107.00 | 117.00 | 107.00 | 117.00 | 1,405,900 | 0 |
| 21-Aug-2023 | 112.00 | 115.00 | 112.00 | 113.00 | 1,314,700 | 0 |
| 18-Aug-2023 | 108.00 | 116.00 | 108.00 | 113.00 | 887,900 | 0 |
| 16-Aug-2023 | 114.00 | 117.00 | 113.00 | 113.00 | 616,300 | 0 |
| 15-Aug-2023 | 113.00 | 117.00 | 113.00 | 116.00 | 997,100 | 0 |
| 14-Aug-2023 | 107.00 | 119.00 | 107.00 | 115.00 | 1,171,700 | 0 |
| 11-Aug-2023 | 111.00 | 114.00 | 111.00 | 113.00 | 720,300 | 0 |
| 10-Aug-2023 | 113.00 | 114.00 | 110.00 | 112.00 | 1,595,300 | 0 |
| 09-Aug-2023 | 115.00 | 116.00 | 111.00 | 113.00 | 1,832,200 | 0 |
| 08-Aug-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 1,122,200 | 0 |
| 07-Aug-2023 | 116.00 | 116.00 | 114.00 | 115.00 | 1,656,500 | 0 |
| 04-Aug-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 1,522,700 | 0 |
| 03-Aug-2023 | 115.00 | 117.00 | 113.00 | 116.00 | 1,740,100 | 0 |
| 02-Aug-2023 | 115.00 | 117.00 | 113.00 | 114.00 | 3,027,800 | 0 |
| 01-Aug-2023 | 116.00 | 120.00 | 115.00 | 117.00 | 3,102,900 | 0 |
| 31-Jul-2023 | 115.00 | 119.00 | 115.00 | 116.00 | 3,203,300 | 0 |
| 28-Jul-2023 | 110.00 | 120.00 | 110.00 | 115.00 | 7,719,800 | 0 |
| 27-Jul-2023 | 116.00 | 125.00 | 116.00 | 117.00 | 17,164,100 | 0 |
| 26-Jul-2023 | 154.00 | 154.00 | 112.00 | 115.00 | 12,473,200 | 0 |
| 25-Jul-2023 | 128.00 | 137.00 | 117.00 | 120.00 | 51,109,000 | 0 |
| 24-Jul-2023 | 120.00 | 149.00 | 116.00 | 136.00 | 81,819,800 | 0 |
| 21-Jul-2023 | 111.00 | 116.00 | 111.00 | 115.00 | 2,408,900 | 0 |
| 20-Jul-2023 | 107.00 | 114.00 | 107.00 | 113.00 | 1,301,900 | 0 |
| 18-Jul-2023 | 107.00 | 112.00 | 107.00 | 112.00 | 365,500 | 0 |
| 17-Jul-2023 | 105.00 | 113.00 | 105.00 | 112.00 | 353,300 | 0 |
| 14-Jul-2023 | 107.00 | 115.00 | 107.00 | 111.00 | 549,000 | 0 |
| 13-Jul-2023 | 107.00 | 113.00 | 107.00 | 110.00 | 619,100 | 0 |
| 12-Jul-2023 | 110.00 | 114.00 | 110.00 | 113.00 | 1,403,500 | 0 |
| 11-Jul-2023 | 107.00 | 114.00 | 107.00 | 112.00 | 671,800 | 0 |
| 10-Jul-2023 | 107.00 | 115.00 | 107.00 | 112.00 | 1,499,600 | 0 |
| 07-Jul-2023 | 108.00 | 118.00 | 108.00 | 113.00 | 886,000 | 0 |
| 06-Jul-2023 | 107.00 | 119.00 | 107.00 | 116.00 | 5,319,600 | 0 |
| 05-Jul-2023 | 109.00 | 115.00 | 107.00 | 115.00 | 1,854,800 | 0 |
| 04-Jul-2023 | 111.00 | 111.00 | 108.00 | 109.00 | 741,000 | 0 |
| 03-Jul-2023 | 106.00 | 113.00 | 106.00 | 111.00 | 2,210,200 | 0 |
| 27-Jun-2023 | 114.00 | 115.00 | 110.00 | 112.00 | 2,347,000 | 0 |
| 26-Jun-2023 | 114.00 | 123.00 | 113.00 | 114.00 | 10,027,200 | 0 |
| 23-Jun-2023 | 107.00 | 122.00 | 107.00 | 113.00 | 11,780,500 | 0 |
| 22-Jun-2023 | 108.00 | 117.00 | 108.00 | 112.00 | 4,045,500 | 0 |
| 21-Jun-2023 | 108.00 | 120.00 | 108.00 | 116.00 | 7,172,900 | 0 |
| 20-Jun-2023 | 113.00 | 139.00 | 113.00 | 117.00 | 73,282,200 | 0 |
| 19-Jun-2023 | 116.00 | 116.00 | 106.00 | 112.00 | 5,608,400 | 0 |
| 16-Jun-2023 | 95.00 | 132.00 | 95.00 | 115.00 | 61,247,000 | 0 |
| 15-Jun-2023 | 103.00 | 103.00 | 96.00 | 98.00 | 409,400 | 0 |
| 14-Jun-2023 | 92.00 | 102.00 | 92.00 | 98.00 | 607,100 | 0 |
| 13-Jun-2023 | 97.00 | 98.00 | 96.00 | 98.00 | 235,200 | 0 |
| 12-Jun-2023 | 96.00 | 98.00 | 95.00 | 95.00 | 387,000 | 0 |
| 09-Jun-2023 | 97.00 | 98.00 | 93.00 | 95.00 | 502,000 | 0 |
| 08-Jun-2023 | 105.00 | 105.00 | 96.00 | 97.00 | 707,800 | 0 |