| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 1,082,000 | 0 |
| 01-Nov-2023 | 144.00 | 146.00 | 140.00 | 140.00 | 3,147,300 | 0 |
| 31-Oct-2023 | 145.00 | 147.00 | 144.00 | 144.00 | 1,151,000 | 0 |
| 30-Oct-2023 | 143.00 | 153.00 | 143.00 | 144.00 | 6,529,900 | 0 |
| 27-Oct-2023 | 143.00 | 145.00 | 142.00 | 143.00 | 989,600 | 0 |
| 26-Oct-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 1,725,700 | 0 |
| 25-Oct-2023 | 141.00 | 145.00 | 141.00 | 142.00 | 1,225,400 | 0 |
| 24-Oct-2023 | 144.00 | 144.00 | 141.00 | 141.00 | 1,555,500 | 0 |
| 23-Oct-2023 | 144.00 | 146.00 | 141.00 | 141.00 | 2,037,900 | 0 |
| 20-Oct-2023 | 145.00 | 153.00 | 142.00 | 144.00 | 11,568,700 | 0 |
| 19-Oct-2023 | 174.00 | 186.00 | 139.00 | 143.00 | 93,208,900 | 0 |
| 18-Oct-2023 | 134.00 | 173.00 | 134.00 | 170.00 | 93,385,200 | 0 |
| 17-Oct-2023 | 136.00 | 158.00 | 136.00 | 142.00 | 22,815,600 | 0 |
| 16-Oct-2023 | 146.00 | 146.00 | 142.00 | 143.00 | 987,600 | 0 |
| 13-Oct-2023 | 147.00 | 148.00 | 142.00 | 146.00 | 921,800 | 0 |
| 12-Oct-2023 | 149.00 | 155.00 | 146.00 | 146.00 | 5,415,000 | 0 |
| 11-Oct-2023 | 148.00 | 151.00 | 148.00 | 149.00 | 538,500 | 0 |
| 10-Oct-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 957,300 | 0 |
| 09-Oct-2023 | 149.00 | 152.00 | 148.00 | 149.00 | 657,500 | 0 |
| 06-Oct-2023 | 148.00 | 151.00 | 148.00 | 149.00 | 920,600 | 0 |
| 05-Oct-2023 | 147.00 | 148.00 | 146.00 | 148.00 | 739,300 | 0 |
| 04-Oct-2023 | 154.00 | 154.00 | 145.00 | 147.00 | 3,032,900 | 0 |
| 03-Oct-2023 | 154.00 | 154.00 | 151.00 | 153.00 | 837,400 | 0 |
| 02-Oct-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 903,200 | 0 |
| 29-Sep-2023 | 158.00 | 158.00 | 149.00 | 152.00 | 3,268,500 | 0 |
| 27-Sep-2023 | 157.00 | 158.00 | 155.00 | 155.00 | 1,426,700 | 0 |
| 26-Sep-2023 | 162.00 | 162.00 | 157.00 | 157.00 | 3,990,100 | 0 |
| 25-Sep-2023 | 158.00 | 163.00 | 157.00 | 159.00 | 6,223,100 | 0 |
| 22-Sep-2023 | 157.00 | 162.00 | 156.00 | 159.00 | 8,228,100 | 0 |
| 21-Sep-2023 | 154.00 | 158.00 | 153.00 | 156.00 | 3,691,000 | 0 |
| 20-Sep-2023 | 153.00 | 156.00 | 153.00 | 154.00 | 1,368,500 | 0 |
| 19-Sep-2023 | 153.00 | 155.00 | 153.00 | 153.00 | 1,237,000 | 0 |
| 18-Sep-2023 | 146.00 | 157.00 | 146.00 | 154.00 | 1,532,400 | 0 |
| 15-Sep-2023 | 151.00 | 157.00 | 151.00 | 154.00 | 1,671,800 | 0 |
| 14-Sep-2023 | 145.00 | 158.00 | 145.00 | 152.00 | 3,450,200 | 0 |
| 13-Sep-2023 | 154.00 | 156.00 | 151.00 | 152.00 | 2,857,700 | 0 |
| 12-Sep-2023 | 154.00 | 157.00 | 153.00 | 154.00 | 3,260,400 | 0 |
| 11-Sep-2023 | 156.00 | 158.00 | 154.00 | 156.00 | 6,940,500 | 0 |
| 08-Sep-2023 | 155.00 | 198.00 | 154.00 | 157.00 | 126,579,000 | 0 |
| 07-Sep-2023 | 150.00 | 161.00 | 150.00 | 155.00 | 1,452,100 | 0 |
| 06-Sep-2023 | 146.00 | 157.00 | 146.00 | 157.00 | 915,700 | 0 |
| 05-Sep-2023 | 147.00 | 158.00 | 147.00 | 154.00 | 2,333,100 | 0 |
| 04-Sep-2023 | 163.00 | 185.00 | 154.00 | 155.00 | 60,603,800 | 0 |
| 01-Sep-2023 | 153.00 | 163.00 | 153.00 | 162.00 | 905,300 | 0 |
| 31-Aug-2023 | 158.00 | 163.00 | 158.00 | 160.00 | 585,000 | 0 |
| 30-Aug-2023 | 153.00 | 164.00 | 153.00 | 160.00 | 1,526,600 | 0 |
| 29-Aug-2023 | 162.00 | 168.00 | 161.00 | 161.00 | 2,005,000 | 0 |
| 28-Aug-2023 | 156.00 | 171.00 | 156.00 | 163.00 | 2,494,000 | 0 |
| 25-Aug-2023 | 160.00 | 171.00 | 160.00 | 165.00 | 2,308,800 | 0 |
| 24-Aug-2023 | 158.00 | 170.00 | 158.00 | 169.00 | 3,624,900 | 0 |
| 23-Aug-2023 | 162.00 | 167.00 | 160.00 | 163.00 | 2,732,700 | 0 |
| 22-Aug-2023 | 157.00 | 168.00 | 157.00 | 164.00 | 3,879,100 | 0 |
| 21-Aug-2023 | 156.00 | 202.00 | 148.00 | 167.00 | 66,516,300 | 0 |
| 18-Aug-2023 | 148.00 | 163.00 | 148.00 | 156.00 | 1,117,900 | 0 |
| 16-Aug-2023 | 159.00 | 162.00 | 154.00 | 157.00 | 1,715,200 | 0 |
| 15-Aug-2023 | 162.00 | 168.00 | 160.00 | 160.00 | 2,713,400 | 0 |
| 14-Aug-2023 | 145.00 | 166.00 | 145.00 | 160.00 | 5,737,800 | 0 |
| 11-Aug-2023 | 169.00 | 169.00 | 150.00 | 154.00 | 10,132,900 | 0 |
| 10-Aug-2023 | 197.00 | 198.00 | 169.00 | 169.00 | 51,946,000 | 0 |
| 09-Aug-2023 | 206.00 | 214.00 | 198.00 | 198.00 | 21,837,400 | 0 |
| 08-Aug-2023 | 210.00 | 220.00 | 200.00 | 208.00 | 49,748,800 | 0 |
| 07-Aug-2023 | 199.00 | 210.00 | 199.00 | 208.00 | 25,694,600 | 0 |
| 04-Aug-2023 | 200.00 | 204.00 | 195.00 | 199.00 | 20,695,600 | 0 |
| 03-Aug-2023 | 200.00 | 222.00 | 194.00 | 200.00 | 84,493,300 | 0 |
| 02-Aug-2023 | 196.00 | 202.00 | 196.00 | 200.00 | 15,152,400 | 0 |
| 01-Aug-2023 | 200.00 | 206.00 | 190.00 | 196.00 | 30,628,100 | 0 |
| 31-Jul-2023 | 193.00 | 199.00 | 191.00 | 199.00 | 31,315,100 | 0 |
| 28-Jul-2023 | 191.00 | 193.00 | 191.00 | 192.00 | 14,610,500 | 0 |
| 27-Jul-2023 | 194.00 | 200.00 | 190.00 | 191.00 | 41,903,200 | 0 |
| 26-Jul-2023 | 180.00 | 196.00 | 179.00 | 194.00 | 91,310,100 | 0 |
| 25-Jul-2023 | 161.00 | 181.00 | 160.00 | 179.00 | 108,840,400 | 0 |
| 24-Jul-2023 | 146.00 | 162.00 | 145.00 | 161.00 | 15,094,500 | 0 |
| 21-Jul-2023 | 149.00 | 152.00 | 146.00 | 146.00 | 1,832,000 | 0 |
| 20-Jul-2023 | 150.00 | 158.00 | 147.00 | 149.00 | 24,325,200 | 0 |
| 18-Jul-2023 | 140.00 | 154.00 | 140.00 | 148.00 | 11,577,900 | 0 |
| 17-Jul-2023 | 137.00 | 148.00 | 137.00 | 147.00 | 885,800 | 0 |
| 14-Jul-2023 | 139.00 | 148.00 | 139.00 | 145.00 | 1,886,100 | 0 |
| 13-Jul-2023 | 145.00 | 161.00 | 144.00 | 148.00 | 32,188,600 | 0 |
| 12-Jul-2023 | 148.00 | 152.00 | 144.00 | 144.00 | 2,138,700 | 0 |
| 11-Jul-2023 | 144.00 | 153.00 | 143.00 | 148.00 | 8,140,900 | 0 |
| 10-Jul-2023 | 141.00 | 145.00 | 141.00 | 143.00 | 460,300 | 0 |
| 07-Jul-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 914,500 | 0 |
| 06-Jul-2023 | 147.00 | 147.00 | 144.00 | 145.00 | 459,000 | 0 |
| 05-Jul-2023 | 145.00 | 148.00 | 145.00 | 147.00 | 1,204,500 | 0 |
| 04-Jul-2023 | 143.00 | 145.00 | 142.00 | 145.00 | 555,600 | 0 |
| 03-Jul-2023 | 142.00 | 145.00 | 142.00 | 143.00 | 492,500 | 0 |
| 27-Jun-2023 | 144.00 | 144.00 | 142.00 | 142.00 | 244,200 | 0 |
| 26-Jun-2023 | 143.00 | 146.00 | 142.00 | 144.00 | 781,900 | 0 |
| 23-Jun-2023 | 145.00 | 146.00 | 142.00 | 142.00 | 815,300 | 0 |
| 22-Jun-2023 | 145.00 | 147.00 | 144.00 | 145.00 | 630,300 | 0 |
| 21-Jun-2023 | 143.00 | 146.00 | 143.00 | 145.00 | 639,700 | 0 |
| 20-Jun-2023 | 145.00 | 149.00 | 144.00 | 144.00 | 1,249,700 | 0 |
| 19-Jun-2023 | 147.00 | 148.00 | 142.00 | 145.00 | 2,199,500 | 0 |
| 16-Jun-2023 | 154.00 | 154.00 | 148.00 | 148.00 | 1,261,800 | 0 |
| 15-Jun-2023 | 151.00 | 154.00 | 150.00 | 150.00 | 2,104,200 | 0 |
| 14-Jun-2023 | 150.00 | 153.00 | 148.00 | 150.00 | 1,438,800 | 0 |
| 13-Jun-2023 | 149.00 | 155.00 | 147.00 | 150.00 | 6,408,500 | 0 |
| 12-Jun-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 964,700 | 0 |
| 09-Jun-2023 | 153.00 | 153.00 | 148.00 | 150.00 | 1,123,200 | 0 |
| 08-Jun-2023 | 147.00 | 153.00 | 147.00 | 151.00 | 2,609,900 | 0 |