| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 134.00 | 149.00 | 134.00 | 143.00 | 18,300 | 0 |
| 31-Oct-2023 | 147.00 | 147.00 | 141.00 | 144.00 | 6,000 | 0 |
| 30-Oct-2023 | 148.00 | 150.00 | 140.00 | 147.00 | 56,500 | 0 |
| 27-Oct-2023 | 155.00 | 155.00 | 130.00 | 140.00 | 88,900 | 0 |
| 26-Oct-2023 | 160.00 | 160.00 | 142.00 | 146.00 | 46,600 | 0 |
| 25-Oct-2023 | 160.00 | 160.00 | 143.00 | 146.00 | 7,700 | 0 |
| 24-Oct-2023 | 141.00 | 147.00 | 141.00 | 147.00 | 11,500 | 0 |
| 23-Oct-2023 | 157.00 | 157.00 | 140.00 | 143.00 | 45,700 | 0 |
| 20-Oct-2023 | 146.00 | 150.00 | 143.00 | 147.00 | 40,600 | 0 |
| 19-Oct-2023 | 134.00 | 147.00 | 134.00 | 146.00 | 31,600 | 0 |
| 18-Oct-2023 | 134.00 | 147.00 | 134.00 | 144.00 | 21,000 | 0 |
| 17-Oct-2023 | 135.00 | 148.00 | 135.00 | 144.00 | 16,200 | 0 |
| 16-Oct-2023 | 133.00 | 154.00 | 133.00 | 146.00 | 20,200 | 0 |
| 13-Oct-2023 | 134.00 | 155.00 | 134.00 | 143.00 | 16,700 | 0 |
| 12-Oct-2023 | 123.00 | 159.00 | 123.00 | 144.00 | 76,400 | 0 |
| 11-Oct-2023 | 125.00 | 149.00 | 125.00 | 143.00 | 46,800 | 0 |
| 10-Oct-2023 | 120.00 | 158.00 | 120.00 | 145.00 | 178,500 | 0 |
| 09-Oct-2023 | 144.00 | 168.00 | 140.00 | 140.00 | 276,200 | 0 |
| 06-Oct-2023 | 127.00 | 170.00 | 127.00 | 164.00 | 1,177,500 | 0 |
| 05-Oct-2023 | 128.00 | 146.00 | 128.00 | 132.00 | 215,000 | 0 |
| 04-Oct-2023 | 148.00 | 150.00 | 135.00 | 135.00 | 157,700 | 0 |
| 03-Oct-2023 | 158.00 | 161.00 | 147.00 | 155.00 | 784,300 | 0 |
| 02-Oct-2023 | 146.00 | 154.00 | 146.00 | 154.00 | 16,200 | 0 |
| 29-Sep-2023 | 144.00 | 158.00 | 144.00 | 154.00 | 170,400 | 0 |
| 27-Sep-2023 | 147.00 | 154.00 | 147.00 | 152.00 | 141,300 | 0 |
| 26-Sep-2023 | 150.00 | 160.00 | 150.00 | 154.00 | 83,100 | 0 |
| 25-Sep-2023 | 151.00 | 163.00 | 151.00 | 158.00 | 53,100 | 0 |
| 22-Sep-2023 | 152.00 | 165.00 | 152.00 | 157.00 | 28,700 | 0 |
| 21-Sep-2023 | 151.00 | 165.00 | 151.00 | 159.00 | 12,700 | 0 |
| 20-Sep-2023 | 152.00 | 168.00 | 152.00 | 159.00 | 353,800 | 0 |
| 19-Sep-2023 | 150.00 | 161.00 | 150.00 | 160.00 | 9,800 | 0 |
| 18-Sep-2023 | 150.00 | 165.00 | 150.00 | 160.00 | 34,300 | 0 |
| 15-Sep-2023 | 155.00 | 164.00 | 155.00 | 159.00 | 53,800 | 0 |
| 14-Sep-2023 | 163.00 | 175.00 | 160.00 | 163.00 | 117,200 | 0 |
| 13-Sep-2023 | 154.00 | 166.00 | 154.00 | 164.00 | 24,200 | 0 |
| 12-Sep-2023 | 157.00 | 168.00 | 157.00 | 164.00 | 83,200 | 0 |
| 11-Sep-2023 | 147.00 | 179.00 | 147.00 | 167.00 | 214,100 | 0 |
| 08-Sep-2023 | 148.00 | 171.00 | 148.00 | 167.00 | 14,800 | 0 |
| 07-Sep-2023 | 165.00 | 179.00 | 160.00 | 168.00 | 275,300 | 0 |
| 06-Sep-2023 | 160.00 | 187.00 | 160.00 | 175.00 | 538,700 | 0 |
| 05-Sep-2023 | 142.00 | 189.00 | 142.00 | 180.00 | 638,500 | 0 |
| 04-Sep-2023 | 170.00 | 170.00 | 149.00 | 159.00 | 338,000 | 0 |
| 01-Sep-2023 | 172.00 | 172.00 | 160.00 | 166.00 | 460,600 | 0 |
| 31-Aug-2023 | 125.00 | 182.00 | 125.00 | 172.00 | 4,612,100 | 0 |
| 30-Aug-2023 | 147.00 | 156.00 | 135.00 | 135.00 | 238,000 | 0 |
| 29-Aug-2023 | 147.00 | 157.00 | 147.00 | 156.00 | 40,600 | 0 |
| 28-Aug-2023 | 130.00 | 160.00 | 130.00 | 157.00 | 61,400 | 0 |
| 25-Aug-2023 | 139.00 | 159.00 | 139.00 | 150.00 | 131,600 | 0 |
| 24-Aug-2023 | 145.00 | 165.00 | 145.00 | 159.00 | 199,200 | 0 |
| 23-Aug-2023 | 142.00 | 173.00 | 142.00 | 165.00 | 265,300 | 0 |
| 22-Aug-2023 | 143.00 | 157.00 | 143.00 | 152.00 | 47,800 | 0 |
| 21-Aug-2023 | 167.00 | 174.00 | 146.00 | 158.00 | 432,200 | 0 |
| 18-Aug-2023 | 166.00 | 188.00 | 166.00 | 166.00 | 146,300 | 0 |
| 16-Aug-2023 | 187.00 | 190.00 | 167.00 | 167.00 | 344,400 | 0 |
| 15-Aug-2023 | 122.00 | 189.00 | 122.00 | 185.00 | 883,500 | 0 |
| 14-Aug-2023 | 152.00 | 168.00 | 140.00 | 140.00 | 335,200 | 0 |
| 11-Aug-2023 | 146.00 | 166.00 | 146.00 | 162.00 | 105,500 | 0 |
| 10-Aug-2023 | 160.00 | 179.00 | 160.00 | 166.00 | 113,400 | 0 |
| 09-Aug-2023 | 160.00 | 188.00 | 160.00 | 179.00 | 181,400 | 0 |
| 08-Aug-2023 | 159.00 | 182.00 | 159.00 | 180.00 | 56,100 | 0 |
| 07-Aug-2023 | 170.00 | 190.00 | 170.00 | 179.00 | 383,600 | 0 |
| 04-Aug-2023 | 176.00 | 190.00 | 172.00 | 190.00 | 391,500 | 0 |
| 03-Aug-2023 | 182.00 | 192.00 | 175.00 | 185.00 | 201,800 | 0 |
| 02-Aug-2023 | 189.00 | 199.00 | 181.00 | 192.00 | 344,800 | 0 |
| 01-Aug-2023 | 190.00 | 204.00 | 172.00 | 190.00 | 2,546,900 | 0 |
| 31-Jul-2023 | 176.00 | 220.00 | 170.00 | 190.00 | 7,097,000 | 0 |
| 28-Jul-2023 | 153.00 | 190.00 | 153.00 | 186.00 | 11,649,000 | 0 |
| 27-Jul-2023 | 112.00 | 162.00 | 112.00 | 162.00 | 4,684,600 | 0 |
| 26-Jul-2023 | 125.00 | 148.00 | 120.00 | 120.00 | 229,400 | 0 |
| 25-Jul-2023 | 136.00 | 140.00 | 127.00 | 136.00 | 42,000 | 0 |
| 24-Jul-2023 | 133.00 | 150.00 | 126.00 | 139.00 | 112,600 | 0 |
| 21-Jul-2023 | 118.00 | 141.00 | 118.00 | 133.00 | 22,100 | 0 |
| 20-Jul-2023 | 129.00 | 139.00 | 129.00 | 133.00 | 111,700 | 0 |
| 18-Jul-2023 | 121.00 | 146.00 | 121.00 | 138.00 | 736,600 | 0 |
| 17-Jul-2023 | 125.00 | 154.00 | 125.00 | 139.00 | 367,200 | 0 |
| 14-Jul-2023 | 134.00 | 150.00 | 134.00 | 144.00 | 211,300 | 0 |
| 13-Jul-2023 | 120.00 | 167.00 | 120.00 | 144.00 | 2,135,700 | 0 |
| 12-Jul-2023 | 105.00 | 149.00 | 105.00 | 138.00 | 7,620,500 | 0 |
| 11-Jul-2023 | 120.00 | 120.00 | 110.00 | 111.00 | 2,856,100 | 0 |
| 10-Jul-2023 | 134.00 | 134.00 | 111.00 | 112.00 | 1,214,300 | 0 |
| 07-Jul-2023 | 130.00 | 130.00 | 109.00 | 114.00 | 2,309,700 | 0 |
| 06-Jul-2023 | 119.00 | 119.00 | 109.00 | 110.00 | 700,200 | 0 |
| 05-Jul-2023 | 116.00 | 116.00 | 105.00 | 110.00 | 179,800 | 0 |
| 04-Jul-2023 | 110.00 | 115.00 | 106.00 | 107.00 | 1,965,500 | 0 |
| 03-Jul-2023 | 116.00 | 116.00 | 108.00 | 110.00 | 905,200 | 0 |
| 27-Jun-2023 | 108.00 | 126.00 | 99.00 | 108.00 | 4,737,700 | 0 |
| 26-Jun-2023 | 106.00 | 106.00 | 96.00 | 100.00 | 586,800 | 0 |
| 23-Jun-2023 | 105.00 | 106.00 | 95.00 | 96.00 | 835,300 | 0 |
| 22-Jun-2023 | 109.00 | 109.00 | 103.00 | 105.00 | 187,200 | 0 |
| 21-Jun-2023 | 103.00 | 107.00 | 103.00 | 105.00 | 345,800 | 0 |
| 20-Jun-2023 | 104.00 | 107.00 | 101.00 | 103.00 | 395,800 | 0 |
| 19-Jun-2023 | 108.00 | 110.00 | 103.00 | 105.00 | 475,600 | 0 |
| 16-Jun-2023 | 106.00 | 120.00 | 105.00 | 108.00 | 480,000 | 0 |
| 15-Jun-2023 | 112.00 | 112.00 | 106.00 | 107.00 | 248,100 | 0 |
| 14-Jun-2023 | 118.00 | 118.00 | 111.00 | 112.00 | 775,100 | 0 |
| 13-Jun-2023 | 114.00 | 123.00 | 103.00 | 111.00 | 5,071,400 | 0 |
| 12-Jun-2023 | 116.00 | 116.00 | 103.00 | 104.00 | 514,000 | 0 |
| 09-Jun-2023 | 137.00 | 137.00 | 107.00 | 107.00 | 2,448,500 | 0 |
| 08-Jun-2023 | 102.00 | 133.00 | 100.00 | 117.00 | 20,604,200 | 0 |
| 07-Jun-2023 | 102.00 | 104.00 | 100.00 | 101.00 | 85,900 | 0 |