| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 131.00 | 143.00 | 129.00 | 135.00 | 117,599,400 | 0 |
| 31-Oct-2023 | 131.00 | 138.00 | 129.00 | 131.00 | 121,285,500 | 0 |
| 30-Oct-2023 | 152.00 | 155.00 | 130.00 | 130.00 | 70,484,500 | 0 |
| 27-Oct-2023 | 144.00 | 153.00 | 139.00 | 152.00 | 94,213,500 | 0 |
| 26-Oct-2023 | 150.00 | 151.00 | 140.00 | 144.00 | 160,632,600 | 0 |
| 25-Oct-2023 | 151.00 | 154.00 | 144.00 | 151.00 | 124,448,400 | 0 |
| 24-Oct-2023 | 163.00 | 165.00 | 148.00 | 150.00 | 154,773,800 | 0 |
| 23-Oct-2023 | 159.00 | 165.00 | 152.00 | 162.00 | 64,927,400 | 0 |
| 20-Oct-2023 | 166.00 | 168.00 | 145.00 | 159.00 | 216,587,600 | 0 |
| 19-Oct-2023 | 186.00 | 187.00 | 166.00 | 166.00 | 55,693,700 | 0 |
| 18-Oct-2023 | 186.00 | 188.00 | 183.00 | 185.00 | 135,409,200 | 0 |
| 17-Oct-2023 | 182.00 | 187.00 | 181.00 | 184.00 | 169,588,100 | 0 |
| 16-Oct-2023 | 191.00 | 195.00 | 177.00 | 181.00 | 159,949,700 | 0 |
| 13-Oct-2023 | 182.00 | 191.00 | 181.00 | 191.00 | 156,228,900 | 0 |
| 12-Oct-2023 | 179.00 | 185.00 | 176.00 | 182.00 | 89,708,800 | 0 |
| 11-Oct-2023 | 192.00 | 195.00 | 175.00 | 179.00 | 118,636,700 | 0 |
| 10-Oct-2023 | 171.00 | 195.00 | 169.00 | 191.00 | 135,236,900 | 0 |
| 09-Oct-2023 | 171.00 | 171.00 | 165.00 | 169.00 | 10,651,900 | 0 |
| 06-Oct-2023 | 168.00 | 173.00 | 166.00 | 171.00 | 117,012,100 | 0 |
| 05-Oct-2023 | 171.00 | 176.00 | 162.00 | 168.00 | 186,710,900 | 0 |
| 04-Oct-2023 | 183.00 | 184.00 | 169.00 | 171.00 | 157,959,900 | 0 |
| 03-Oct-2023 | 186.00 | 187.00 | 183.00 | 184.00 | 66,786,800 | 0 |
| 02-Oct-2023 | 185.00 | 190.00 | 181.00 | 186.00 | 66,429,900 | 0 |
| 29-Sep-2023 | 186.00 | 186.00 | 180.00 | 185.00 | 52,723,100 | 0 |
| 27-Sep-2023 | 184.00 | 191.00 | 181.00 | 186.00 | 92,224,900 | 0 |
| 26-Sep-2023 | 195.00 | 196.00 | 180.00 | 184.00 | 71,378,000 | 0 |
| 25-Sep-2023 | 195.00 | 202.00 | 186.00 | 194.00 | 82,363,800 | 0 |
| 22-Sep-2023 | 173.00 | 197.00 | 173.00 | 193.00 | 127,317,800 | 0 |
| 21-Sep-2023 | 195.00 | 197.00 | 175.00 | 181.00 | 101,514,000 | 0 |
| 20-Sep-2023 | 200.00 | 204.00 | 194.00 | 194.00 | 27,191,200 | 0 |
| 19-Sep-2023 | 208.00 | 208.00 | 198.00 | 198.00 | 84,657,200 | 0 |
| 18-Sep-2023 | 198.00 | 208.00 | 198.00 | 202.00 | 82,987,000 | 0 |
| 15-Sep-2023 | 195.00 | 210.00 | 192.00 | 200.00 | 72,843,600 | 0 |
| 14-Sep-2023 | 190.00 | 202.00 | 188.00 | 194.00 | 59,443,300 | 0 |
| 13-Sep-2023 | 200.00 | 204.00 | 189.00 | 190.00 | 168,396,800 | 0 |
| 12-Sep-2023 | 197.00 | 212.00 | 197.00 | 199.00 | 109,182,100 | 0 |
| 11-Sep-2023 | 204.00 | 216.00 | 200.00 | 210.00 | 102,256,000 | 0 |
| 08-Sep-2023 | 210.00 | 212.00 | 202.00 | 204.00 | 22,029,200 | 0 |
| 07-Sep-2023 | 208.00 | 214.00 | 202.00 | 208.00 | 75,868,300 | 0 |
| 06-Sep-2023 | 220.00 | 224.00 | 206.00 | 206.00 | 109,218,400 | 0 |
| 05-Sep-2023 | 206.00 | 216.00 | 199.00 | 216.00 | 139,112,000 | 0 |
| 04-Sep-2023 | 218.00 | 222.00 | 202.00 | 208.00 | 85,043,000 | 0 |
| 01-Sep-2023 | 230.00 | 238.00 | 212.00 | 220.00 | 135,288,000 | 0 |
| 31-Aug-2023 | 262.00 | 264.00 | 222.00 | 224.00 | 120,249,700 | 0 |
| 30-Aug-2023 | 240.00 | 286.00 | 238.00 | 260.00 | 206,206,500 | 0 |
| 29-Aug-2023 | 224.00 | 246.00 | 220.00 | 238.00 | 67,610,400 | 0 |
| 28-Aug-2023 | 202.00 | 222.00 | 202.00 | 222.00 | 123,474,500 | 0 |
| 25-Aug-2023 | 198.00 | 204.00 | 198.00 | 202.00 | 10,185,000 | 0 |
| 24-Aug-2023 | 210.00 | 210.00 | 194.00 | 198.00 | 99,800,700 | 0 |
| 23-Aug-2023 | 191.00 | 208.00 | 189.00 | 208.00 | 71,715,000 | 0 |
| 22-Aug-2023 | 192.00 | 197.00 | 188.00 | 191.00 | 127,095,800 | 0 |
| 21-Aug-2023 | 187.00 | 194.00 | 173.00 | 191.00 | 39,656,500 | 0 |
| 18-Aug-2023 | 212.00 | 216.00 | 187.00 | 187.00 | 89,039,400 | 0 |
| 16-Aug-2023 | 208.00 | 224.00 | 204.00 | 212.00 | 123,243,400 | 0 |
| 15-Aug-2023 | 193.00 | 212.00 | 193.00 | 208.00 | 78,531,000 | 0 |
| 14-Aug-2023 | 196.00 | 198.00 | 187.00 | 193.00 | 24,202,800 | 0 |
| 11-Aug-2023 | 188.00 | 199.00 | 185.00 | 195.00 | 72,614,800 | 0 |
| 10-Aug-2023 | 197.00 | 202.00 | 186.00 | 188.00 | 40,898,000 | 0 |
| 09-Aug-2023 | 173.00 | 202.00 | 173.00 | 196.00 | 93,035,100 | 0 |
| 08-Aug-2023 | 167.00 | 176.00 | 164.00 | 172.00 | 38,217,100 | 0 |
| 07-Aug-2023 | 158.00 | 170.00 | 151.00 | 167.00 | 42,564,600 | 0 |
| 04-Aug-2023 | 160.00 | 164.00 | 158.00 | 158.00 | 8,580,400 | 0 |
| 03-Aug-2023 | 163.00 | 164.00 | 158.00 | 159.00 | 16,749,000 | 0 |
| 02-Aug-2023 | 162.00 | 170.00 | 158.00 | 163.00 | 104,177,000 | 0 |
| 01-Aug-2023 | 158.00 | 166.00 | 152.00 | 161.00 | 154,151,900 | 0 |
| 31-Jul-2023 | 160.00 | 162.00 | 149.00 | 158.00 | 58,841,200 | 0 |
| 28-Jul-2023 | 153.00 | 163.00 | 150.00 | 159.00 | 32,873,500 | 0 |
| 27-Jul-2023 | 153.00 | 155.00 | 144.00 | 152.00 | 67,126,000 | 0 |
| 26-Jul-2023 | 143.00 | 152.00 | 141.00 | 151.00 | 77,623,300 | 0 |
| 25-Jul-2023 | 137.00 | 154.00 | 136.00 | 143.00 | 49,457,700 | 0 |
| 24-Jul-2023 | 136.00 | 136.00 | 134.00 | 136.00 | 2,302,300 | 0 |
| 21-Jul-2023 | 139.00 | 140.00 | 134.00 | 136.00 | 31,058,700 | 0 |
| 20-Jul-2023 | 134.00 | 139.00 | 133.00 | 138.00 | 63,646,800 | 0 |
| 18-Jul-2023 | 132.00 | 134.00 | 125.00 | 133.00 | 50,602,900 | 0 |
| 17-Jul-2023 | 140.00 | 140.00 | 132.00 | 133.00 | 67,460,700 | 0 |
| 14-Jul-2023 | 145.00 | 146.00 | 138.00 | 139.00 | 41,805,000 | 0 |
| 13-Jul-2023 | 144.00 | 146.00 | 139.00 | 146.00 | 53,637,700 | 0 |
| 12-Jul-2023 | 143.00 | 145.00 | 141.00 | 144.00 | 5,523,000 | 0 |
| 11-Jul-2023 | 141.00 | 144.00 | 140.00 | 143.00 | 7,404,000 | 0 |
| 10-Jul-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 28,370,100 | 0 |
| 07-Jul-2023 | 143.00 | 144.00 | 140.00 | 141.00 | 51,550,400 | 0 |
| 06-Jul-2023 | 145.00 | 146.00 | 143.00 | 144.00 | 1,718,300 | 0 |
| 05-Jul-2023 | 145.00 | 149.00 | 143.00 | 145.00 | 19,236,500 | 0 |
| 04-Jul-2023 | 141.00 | 145.00 | 139.00 | 145.00 | 33,455,200 | 0 |
| 03-Jul-2023 | 143.00 | 147.00 | 138.00 | 140.00 | 66,812,700 | 0 |
| 27-Jun-2023 | 150.00 | 150.00 | 140.00 | 143.00 | 19,503,400 | 0 |
| 26-Jun-2023 | 148.00 | 152.00 | 145.00 | 148.00 | 8,087,000 | 0 |
| 23-Jun-2023 | 155.00 | 156.00 | 147.00 | 148.00 | 43,555,000 | 0 |
| 22-Jun-2023 | 157.00 | 159.00 | 153.00 | 155.00 | 61,672,900 | 0 |
| 21-Jun-2023 | 150.00 | 160.00 | 149.00 | 157.00 | 33,266,100 | 0 |
| 20-Jun-2023 | 146.00 | 150.00 | 146.00 | 148.00 | 2,838,100 | 0 |
| 19-Jun-2023 | 150.00 | 150.00 | 145.00 | 146.00 | 34,211,500 | 0 |
| 16-Jun-2023 | 149.00 | 151.00 | 146.00 | 150.00 | 58,496,400 | 0 |
| 15-Jun-2023 | 146.00 | 150.00 | 145.00 | 149.00 | 5,292,400 | 0 |
| 14-Jun-2023 | 163.00 | 164.00 | 145.00 | 146.00 | 54,874,500 | 0 |
| 13-Jun-2023 | 164.00 | 167.00 | 163.00 | 163.00 | 36,510,100 | 0 |
| 12-Jun-2023 | 163.00 | 165.00 | 160.00 | 164.00 | 52,847,400 | 0 |
| 09-Jun-2023 | 165.00 | 167.00 | 163.00 | 163.00 | 6,032,300 | 0 |
| 08-Jun-2023 | 161.00 | 166.00 | 159.00 | 165.00 | 37,169,900 | 0 |
| 07-Jun-2023 | 159.00 | 160.00 | 156.00 | 159.00 | 33,415,500 | 0 |