| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 115,300 | 0 |
| 31-Oct-2023 | 130.00 | 133.00 | 130.00 | 130.00 | 26,400 | 0 |
| 30-Oct-2023 | 134.00 | 134.00 | 129.00 | 130.00 | 720,600 | 0 |
| 27-Oct-2023 | 134.00 | 135.00 | 133.00 | 133.00 | 111,200 | 0 |
| 26-Oct-2023 | 134.00 | 136.00 | 133.00 | 134.00 | 117,800 | 0 |
| 25-Oct-2023 | 136.00 | 136.00 | 130.00 | 134.00 | 116,200 | 0 |
| 24-Oct-2023 | 132.00 | 137.00 | 131.00 | 135.00 | 207,400 | 0 |
| 23-Oct-2023 | 130.00 | 139.00 | 130.00 | 134.00 | 300,400 | 0 |
| 20-Oct-2023 | 135.00 | 135.00 | 130.00 | 134.00 | 293,900 | 0 |
| 19-Oct-2023 | 136.00 | 136.00 | 131.00 | 135.00 | 121,000 | 0 |
| 18-Oct-2023 | 145.00 | 145.00 | 132.00 | 136.00 | 114,100 | 0 |
| 17-Oct-2023 | 136.00 | 137.00 | 135.00 | 135.00 | 87,100 | 0 |
| 16-Oct-2023 | 136.00 | 138.00 | 132.00 | 136.00 | 574,900 | 0 |
| 13-Oct-2023 | 138.00 | 140.00 | 136.00 | 136.00 | 95,100 | 0 |
| 12-Oct-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 270,600 | 0 |
| 11-Oct-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 435,300 | 0 |
| 10-Oct-2023 | 141.00 | 141.00 | 137.00 | 139.00 | 787,600 | 0 |
| 09-Oct-2023 | 147.00 | 147.00 | 138.00 | 138.00 | 505,800 | 0 |
| 06-Oct-2023 | 130.00 | 144.00 | 130.00 | 139.00 | 2,282,700 | 0 |
| 05-Oct-2023 | 143.00 | 151.00 | 135.00 | 137.00 | 3,686,500 | 0 |
| 04-Oct-2023 | 176.00 | 178.00 | 148.00 | 148.00 | 10,274,900 | 0 |
| 03-Oct-2023 | 154.00 | 183.00 | 153.00 | 176.00 | 59,924,000 | 0 |
| 02-Oct-2023 | 151.00 | 180.00 | 151.00 | 163.00 | 1,020,200 | 0 |
| 29-Sep-2023 | 155.00 | 163.00 | 150.00 | 159.00 | 953,500 | 0 |
| 27-Sep-2023 | 147.00 | 178.00 | 147.00 | 161.00 | 963,200 | 0 |
| 26-Sep-2023 | 142.00 | 154.00 | 142.00 | 154.00 | 309,900 | 0 |
| 25-Sep-2023 | 149.00 | 154.00 | 148.00 | 151.00 | 813,500 | 0 |
| 22-Sep-2023 | 150.00 | 155.00 | 148.00 | 154.00 | 889,300 | 0 |
| 21-Sep-2023 | 150.00 | 155.00 | 150.00 | 154.00 | 369,000 | 0 |
| 20-Sep-2023 | 148.00 | 156.00 | 148.00 | 155.00 | 147,400 | 0 |
| 19-Sep-2023 | 150.00 | 157.00 | 149.00 | 154.00 | 1,108,400 | 0 |
| 18-Sep-2023 | 157.00 | 157.00 | 152.00 | 155.00 | 97,000 | 0 |
| 15-Sep-2023 | 151.00 | 158.00 | 147.00 | 152.00 | 2,327,500 | 0 |
| 14-Sep-2023 | 151.00 | 158.00 | 150.00 | 158.00 | 1,087,400 | 0 |
| 13-Sep-2023 | 155.00 | 160.00 | 151.00 | 158.00 | 973,100 | 0 |
| 12-Sep-2023 | 155.00 | 161.00 | 152.00 | 159.00 | 728,300 | 0 |
| 11-Sep-2023 | 155.00 | 162.00 | 155.00 | 159.00 | 409,400 | 0 |
| 08-Sep-2023 | 159.00 | 161.00 | 154.00 | 159.00 | 484,800 | 0 |
| 07-Sep-2023 | 158.00 | 162.00 | 154.00 | 159.00 | 809,000 | 0 |
| 06-Sep-2023 | 159.00 | 159.00 | 155.00 | 158.00 | 292,000 | 0 |
| 05-Sep-2023 | 157.00 | 160.00 | 151.00 | 158.00 | 906,100 | 0 |
| 04-Sep-2023 | 157.00 | 159.00 | 152.00 | 157.00 | 285,300 | 0 |
| 01-Sep-2023 | 151.00 | 161.00 | 151.00 | 157.00 | 473,300 | 0 |
| 31-Aug-2023 | 151.00 | 170.00 | 151.00 | 155.00 | 4,956,700 | 0 |
| 30-Aug-2023 | 151.00 | 163.00 | 151.00 | 157.00 | 245,000 | 0 |
| 29-Aug-2023 | 157.00 | 160.00 | 151.00 | 157.00 | 589,700 | 0 |
| 28-Aug-2023 | 163.00 | 163.00 | 154.00 | 156.00 | 698,000 | 0 |
| 25-Aug-2023 | 136.00 | 164.00 | 136.00 | 162.00 | 1,593,400 | 0 |
| 24-Aug-2023 | 142.00 | 159.00 | 142.00 | 156.00 | 924,400 | 0 |
| 23-Aug-2023 | 140.00 | 157.00 | 140.00 | 151.00 | 1,026,100 | 0 |
| 22-Aug-2023 | 133.00 | 159.00 | 133.00 | 152.00 | 3,513,100 | 0 |
| 21-Aug-2023 | 185.00 | 199.00 | 153.00 | 153.00 | 15,189,300 | 0 |
| 18-Aug-2023 | 160.00 | 184.00 | 160.00 | 179.00 | 3,624,100 | 0 |
| 16-Aug-2023 | 169.00 | 171.00 | 165.00 | 169.00 | 299,000 | 0 |
| 15-Aug-2023 | 165.00 | 177.00 | 165.00 | 171.00 | 1,021,200 | 0 |
| 14-Aug-2023 | 176.00 | 176.00 | 163.00 | 169.00 | 712,100 | 0 |
| 11-Aug-2023 | 156.00 | 177.00 | 156.00 | 167.00 | 1,047,200 | 0 |
| 10-Aug-2023 | 155.00 | 192.00 | 155.00 | 166.00 | 3,214,500 | 0 |
| 09-Aug-2023 | 161.00 | 165.00 | 160.00 | 163.00 | 417,600 | 0 |
| 08-Aug-2023 | 155.00 | 165.00 | 155.00 | 163.00 | 445,800 | 0 |
| 07-Aug-2023 | 155.00 | 163.00 | 155.00 | 162.00 | 372,800 | 0 |
| 04-Aug-2023 | 160.00 | 166.00 | 160.00 | 163.00 | 231,300 | 0 |
| 03-Aug-2023 | 155.00 | 167.00 | 155.00 | 163.00 | 399,700 | 0 |
| 02-Aug-2023 | 155.00 | 167.00 | 155.00 | 163.00 | 422,400 | 0 |
| 01-Aug-2023 | 165.00 | 170.00 | 161.00 | 165.00 | 958,400 | 0 |
| 31-Jul-2023 | 165.00 | 173.00 | 155.00 | 165.00 | 6,569,200 | 0 |
| 28-Jul-2023 | 191.00 | 191.00 | 165.00 | 165.00 | 11,664,100 | 0 |
| 27-Jul-2023 | 226.00 | 248.00 | 194.00 | 194.00 | 9,661,700 | 0 |
| 26-Jul-2023 | 214.00 | 228.00 | 214.00 | 228.00 | 368,400 | 0 |
| 25-Jul-2023 | 214.00 | 232.00 | 214.00 | 228.00 | 754,600 | 0 |
| 24-Jul-2023 | 230.00 | 234.00 | 222.00 | 230.00 | 866,800 | 0 |
| 21-Jul-2023 | 214.00 | 234.00 | 214.00 | 228.00 | 745,400 | 0 |
| 20-Jul-2023 | 214.00 | 240.00 | 214.00 | 230.00 | 2,889,000 | 0 |
| 18-Jul-2023 | 232.00 | 258.00 | 220.00 | 230.00 | 6,394,500 | 0 |
| 17-Jul-2023 | 232.00 | 234.00 | 224.00 | 230.00 | 1,351,700 | 0 |
| 14-Jul-2023 | 238.00 | 240.00 | 202.00 | 232.00 | 5,418,300 | 0 |
| 13-Jul-2023 | 226.00 | 240.00 | 226.00 | 236.00 | 6,460,500 | 0 |
| 12-Jul-2023 | 208.00 | 230.00 | 204.00 | 228.00 | 5,756,900 | 0 |
| 11-Jul-2023 | 190.00 | 210.00 | 185.00 | 206.00 | 5,200,200 | 0 |
| 10-Jul-2023 | 181.00 | 193.00 | 168.00 | 189.00 | 2,992,100 | 0 |
| 07-Jul-2023 | 154.00 | 200.00 | 140.00 | 181.00 | 5,125,900 | 0 |
| 06-Jul-2023 | 132.00 | 157.00 | 132.00 | 153.00 | 4,162,200 | 0 |
| 05-Jul-2023 | 126.00 | 141.00 | 126.00 | 140.00 | 2,203,400 | 0 |
| 04-Jul-2023 | 118.00 | 150.00 | 118.00 | 134.00 | 5,759,400 | 0 |
| 03-Jul-2023 | 115.00 | 133.00 | 115.00 | 125.00 | 9,164,700 | 0 |
| 27-Jun-2023 | 113.00 | 129.00 | 112.00 | 114.00 | 2,378,700 | 0 |
| 26-Jun-2023 | 115.00 | 124.00 | 115.00 | 120.00 | 559,400 | 0 |
| 23-Jun-2023 | 118.00 | 126.00 | 118.00 | 122.00 | 269,800 | 0 |
| 22-Jun-2023 | 119.00 | 130.00 | 119.00 | 124.00 | 772,900 | 0 |
| 21-Jun-2023 | 117.00 | 129.00 | 117.00 | 125.00 | 387,200 | 0 |
| 20-Jun-2023 | 114.00 | 128.00 | 114.00 | 124.00 | 307,400 | 0 |
| 19-Jun-2023 | 115.00 | 126.00 | 115.00 | 121.00 | 281,900 | 0 |
| 16-Jun-2023 | 116.00 | 124.00 | 116.00 | 123.00 | 236,000 | 0 |
| 15-Jun-2023 | 117.00 | 135.00 | 117.00 | 123.00 | 476,600 | 0 |
| 14-Jun-2023 | 126.00 | 128.00 | 112.00 | 125.00 | 3,449,800 | 0 |
| 13-Jun-2023 | 126.00 | 135.00 | 120.00 | 120.00 | 5,883,900 | 0 |
| 12-Jun-2023 | 127.00 | 138.00 | 125.00 | 126.00 | 978,400 | 0 |
| 09-Jun-2023 | 141.00 | 150.00 | 121.00 | 127.00 | 6,905,000 | 0 |
| 08-Jun-2023 | 104.00 | 140.00 | 104.00 | 140.00 | 11,188,000 | 0 |
| 07-Jun-2023 | 107.00 | 111.00 | 103.00 | 104.00 | 651,600 | 0 |