| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 155.00 | 156.00 | 148.00 | 150.00 | 4,863,000 | 0 |
| 31-Oct-2023 | 153.00 | 158.00 | 151.00 | 155.00 | 4,310,100 | 0 |
| 30-Oct-2023 | 142.00 | 153.00 | 142.00 | 152.00 | 4,026,800 | 0 |
| 27-Oct-2023 | 151.00 | 153.00 | 148.00 | 150.00 | 6,168,200 | 0 |
| 26-Oct-2023 | 156.00 | 158.00 | 150.00 | 151.00 | 15,129,800 | 0 |
| 25-Oct-2023 | 159.00 | 165.00 | 155.00 | 156.00 | 11,177,200 | 0 |
| 24-Oct-2023 | 157.00 | 160.00 | 157.00 | 159.00 | 1,587,700 | 0 |
| 23-Oct-2023 | 161.00 | 161.00 | 155.00 | 157.00 | 4,849,200 | 0 |
| 20-Oct-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 3,343,600 | 0 |
| 19-Oct-2023 | 161.00 | 167.00 | 159.00 | 160.00 | 5,343,100 | 0 |
| 18-Oct-2023 | 162.00 | 163.00 | 159.00 | 160.00 | 7,390,000 | 0 |
| 17-Oct-2023 | 162.00 | 165.00 | 161.00 | 162.00 | 4,845,600 | 0 |
| 16-Oct-2023 | 165.00 | 166.00 | 160.00 | 162.00 | 11,926,900 | 0 |
| 13-Oct-2023 | 167.00 | 173.00 | 164.00 | 164.00 | 15,389,600 | 0 |
| 12-Oct-2023 | 166.00 | 171.00 | 166.00 | 167.00 | 10,756,700 | 0 |
| 11-Oct-2023 | 165.00 | 169.00 | 165.00 | 166.00 | 5,793,000 | 0 |
| 10-Oct-2023 | 167.00 | 169.00 | 165.00 | 165.00 | 4,667,500 | 0 |
| 09-Oct-2023 | 166.00 | 171.00 | 164.00 | 166.00 | 10,254,600 | 0 |
| 06-Oct-2023 | 168.00 | 169.00 | 164.00 | 164.00 | 9,136,300 | 0 |
| 05-Oct-2023 | 163.00 | 173.00 | 163.00 | 167.00 | 14,919,500 | 0 |
| 04-Oct-2023 | 172.00 | 177.00 | 168.00 | 168.00 | 10,567,200 | 0 |
| 03-Oct-2023 | 172.00 | 178.00 | 170.00 | 171.00 | 25,438,900 | 0 |
| 02-Oct-2023 | 164.00 | 173.00 | 163.00 | 171.00 | 35,020,500 | 0 |
| 29-Sep-2023 | 148.00 | 171.00 | 148.00 | 163.00 | 22,373,900 | 0 |
| 27-Sep-2023 | 164.00 | 167.00 | 162.00 | 164.00 | 4,882,100 | 0 |
| 26-Sep-2023 | 167.00 | 169.00 | 164.00 | 164.00 | 8,314,500 | 0 |
| 25-Sep-2023 | 165.00 | 171.00 | 163.00 | 166.00 | 19,776,000 | 0 |
| 22-Sep-2023 | 160.00 | 169.00 | 160.00 | 164.00 | 10,428,200 | 0 |
| 21-Sep-2023 | 163.00 | 176.00 | 163.00 | 166.00 | 25,055,700 | 0 |
| 20-Sep-2023 | 165.00 | 185.00 | 161.00 | 172.00 | 118,447,900 | 0 |
| 19-Sep-2023 | 157.00 | 165.00 | 156.00 | 164.00 | 11,081,400 | 0 |
| 18-Sep-2023 | 163.00 | 165.00 | 155.00 | 156.00 | 23,299,300 | 0 |
| 15-Sep-2023 | 165.00 | 168.00 | 163.00 | 163.00 | 6,777,700 | 0 |
| 14-Sep-2023 | 168.00 | 170.00 | 165.00 | 165.00 | 5,262,700 | 0 |
| 13-Sep-2023 | 170.00 | 172.00 | 165.00 | 167.00 | 8,218,500 | 0 |
| 12-Sep-2023 | 171.00 | 174.00 | 169.00 | 169.00 | 10,902,800 | 0 |
| 11-Sep-2023 | 167.00 | 174.00 | 164.00 | 171.00 | 14,409,100 | 0 |
| 08-Sep-2023 | 168.00 | 172.00 | 166.00 | 166.00 | 6,396,300 | 0 |
| 07-Sep-2023 | 169.00 | 173.00 | 166.00 | 166.00 | 8,017,900 | 0 |
| 06-Sep-2023 | 174.00 | 175.00 | 169.00 | 169.00 | 10,333,100 | 0 |
| 05-Sep-2023 | 170.00 | 176.00 | 169.00 | 172.00 | 23,801,200 | 0 |
| 04-Sep-2023 | 148.00 | 175.00 | 148.00 | 169.00 | 43,832,300 | 0 |
| 01-Sep-2023 | 180.00 | 185.00 | 163.00 | 163.00 | 96,311,300 | 0 |
| 31-Aug-2023 | 179.00 | 232.00 | 176.00 | 177.00 | 337,188,800 | 0 |
| 30-Aug-2023 | 190.00 | 190.00 | 173.00 | 179.00 | 27,437,400 | 0 |
| 29-Aug-2023 | 184.00 | 197.00 | 184.00 | 190.00 | 4,014,000 | 0 |
| 28-Aug-2023 | 199.00 | 202.00 | 186.00 | 192.00 | 8,029,600 | 0 |
| 25-Aug-2023 | 189.00 | 200.00 | 189.00 | 199.00 | 4,359,800 | 0 |
| 24-Aug-2023 | 210.00 | 214.00 | 196.00 | 197.00 | 18,913,700 | 0 |
| 23-Aug-2023 | 238.00 | 240.00 | 210.00 | 212.00 | 25,246,000 | 0 |
| 22-Aug-2023 | 236.00 | 242.00 | 232.00 | 236.00 | 2,479,600 | 0 |
| 21-Aug-2023 | 250.00 | 252.00 | 236.00 | 236.00 | 7,864,400 | 0 |
| 18-Aug-2023 | 268.00 | 268.00 | 250.00 | 250.00 | 1,972,100 | 0 |
| 16-Aug-2023 | 252.00 | 264.00 | 252.00 | 254.00 | 2,221,700 | 0 |
| 15-Aug-2023 | 256.00 | 260.00 | 250.00 | 252.00 | 2,006,500 | 0 |
| 14-Aug-2023 | 262.00 | 266.00 | 250.00 | 256.00 | 4,106,800 | 0 |
| 11-Aug-2023 | 262.00 | 270.00 | 262.00 | 262.00 | 1,345,500 | 0 |
| 10-Aug-2023 | 264.00 | 278.00 | 260.00 | 262.00 | 3,867,800 | 0 |
| 09-Aug-2023 | 272.00 | 274.00 | 264.00 | 264.00 | 2,979,800 | 0 |
| 08-Aug-2023 | 276.00 | 278.00 | 270.00 | 270.00 | 1,192,800 | 0 |
| 07-Aug-2023 | 282.00 | 282.00 | 272.00 | 272.00 | 1,451,100 | 0 |
| 04-Aug-2023 | 282.00 | 282.00 | 276.00 | 278.00 | 695,500 | 0 |
| 03-Aug-2023 | 284.00 | 286.00 | 276.00 | 278.00 | 1,450,300 | 0 |
| 02-Aug-2023 | 272.00 | 280.00 | 270.00 | 280.00 | 1,163,400 | 0 |
| 01-Aug-2023 | 270.00 | 292.00 | 262.00 | 272.00 | 7,031,200 | 0 |
| 31-Jul-2023 | 282.00 | 282.00 | 270.00 | 270.00 | 6,747,300 | 0 |
| 28-Jul-2023 | 280.00 | 284.00 | 272.00 | 282.00 | 4,025,600 | 0 |
| 27-Jul-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 3,599,900 | 0 |
| 26-Jul-2023 | 294.00 | 294.00 | 288.00 | 292.00 | 969,900 | 0 |
| 25-Jul-2023 | 292.00 | 296.00 | 288.00 | 294.00 | 1,680,100 | 0 |
| 24-Jul-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 2,868,400 | 0 |
| 21-Jul-2023 | 292.00 | 294.00 | 288.00 | 290.00 | 2,535,500 | 0 |
| 20-Jul-2023 | 290.00 | 294.00 | 286.00 | 290.00 | 2,001,600 | 0 |
| 18-Jul-2023 | 296.00 | 296.00 | 288.00 | 290.00 | 773,800 | 0 |
| 17-Jul-2023 | 296.00 | 304.00 | 288.00 | 292.00 | 5,813,800 | 0 |
| 14-Jul-2023 | 292.00 | 298.00 | 292.00 | 296.00 | 1,038,700 | 0 |
| 13-Jul-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 1,002,000 | 0 |
| 12-Jul-2023 | 298.00 | 300.00 | 288.00 | 292.00 | 2,595,900 | 0 |
| 11-Jul-2023 | 300.00 | 302.00 | 294.00 | 296.00 | 4,178,600 | 0 |
| 10-Jul-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 2,036,500 | 0 |
| 07-Jul-2023 | 296.00 | 302.00 | 296.00 | 296.00 | 1,318,500 | 0 |
| 06-Jul-2023 | 298.00 | 300.00 | 294.00 | 298.00 | 1,709,100 | 0 |
| 05-Jul-2023 | 292.00 | 300.00 | 292.00 | 298.00 | 4,174,200 | 0 |
| 04-Jul-2023 | 288.00 | 300.00 | 286.00 | 292.00 | 3,575,000 | 0 |
| 03-Jul-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 3,545,700 | 0 |
| 27-Jun-2023 | 280.00 | 286.00 | 280.00 | 284.00 | 2,237,000 | 0 |
| 26-Jun-2023 | 284.00 | 288.00 | 280.00 | 280.00 | 3,424,400 | 0 |
| 23-Jun-2023 | 284.00 | 292.00 | 280.00 | 284.00 | 5,408,300 | 0 |
| 22-Jun-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 1,989,700 | 0 |
| 21-Jun-2023 | 280.00 | 286.00 | 258.00 | 284.00 | 3,398,100 | 0 |
| 20-Jun-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 2,340,000 | 0 |
| 19-Jun-2023 | 284.00 | 286.00 | 280.00 | 280.00 | 1,087,200 | 0 |
| 16-Jun-2023 | 284.00 | 286.00 | 278.00 | 282.00 | 1,966,200 | 0 |
| 15-Jun-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 1,855,100 | 0 |
| 14-Jun-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 2,774,900 | 0 |
| 13-Jun-2023 | 284.00 | 288.00 | 280.00 | 282.00 | 2,125,400 | 0 |
| 12-Jun-2023 | 290.00 | 294.00 | 282.00 | 284.00 | 9,998,800 | 0 |
| 09-Jun-2023 | 292.00 | 296.00 | 286.00 | 286.00 | 2,390,600 | 0 |
| 08-Jun-2023 | 288.00 | 296.00 | 288.00 | 290.00 | 1,640,900 | 0 |
| 07-Jun-2023 | 286.00 | 292.00 | 282.00 | 290.00 | 4,272,700 | 0 |