| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 116.00 | 117.00 | 114.00 | 116.00 | 1,445,400 | 0 |
| 31-Oct-2023 | 122.00 | 122.00 | 116.00 | 116.00 | 3,220,200 | 0 |
| 30-Oct-2023 | 115.00 | 127.00 | 113.00 | 120.00 | 7,710,300 | 0 |
| 27-Oct-2023 | 116.00 | 116.00 | 112.00 | 115.00 | 1,435,500 | 0 |
| 26-Oct-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 305,700 | 0 |
| 25-Oct-2023 | 116.00 | 117.00 | 115.00 | 116.00 | 467,600 | 0 |
| 24-Oct-2023 | 112.00 | 117.00 | 111.00 | 116.00 | 3,884,000 | 0 |
| 23-Oct-2023 | 120.00 | 120.00 | 112.00 | 112.00 | 4,401,600 | 0 |
| 20-Oct-2023 | 122.00 | 122.00 | 117.00 | 120.00 | 2,237,700 | 0 |
| 19-Oct-2023 | 125.00 | 126.00 | 117.00 | 122.00 | 4,998,000 | 0 |
| 18-Oct-2023 | 126.00 | 126.00 | 124.00 | 125.00 | 1,133,400 | 0 |
| 17-Oct-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 503,900 | 0 |
| 16-Oct-2023 | 125.00 | 127.00 | 125.00 | 126.00 | 837,600 | 0 |
| 13-Oct-2023 | 128.00 | 133.00 | 125.00 | 125.00 | 9,655,000 | 0 |
| 12-Oct-2023 | 125.00 | 128.00 | 124.00 | 128.00 | 1,386,700 | 0 |
| 11-Oct-2023 | 125.00 | 132.00 | 123.00 | 125.00 | 8,681,500 | 0 |
| 10-Oct-2023 | 125.00 | 125.00 | 124.00 | 125.00 | 179,700 | 0 |
| 09-Oct-2023 | 123.00 | 125.00 | 122.00 | 125.00 | 440,300 | 0 |
| 06-Oct-2023 | 123.00 | 125.00 | 123.00 | 123.00 | 648,300 | 0 |
| 05-Oct-2023 | 124.00 | 126.00 | 123.00 | 123.00 | 1,325,100 | 0 |
| 04-Oct-2023 | 125.00 | 126.00 | 124.00 | 124.00 | 670,900 | 0 |
| 03-Oct-2023 | 125.00 | 126.00 | 124.00 | 125.00 | 507,700 | 0 |
| 02-Oct-2023 | 126.00 | 126.00 | 124.00 | 125.00 | 1,578,400 | 0 |
| 29-Sep-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 671,900 | 0 |
| 27-Sep-2023 | 124.00 | 128.00 | 123.00 | 126.00 | 942,200 | 0 |
| 26-Sep-2023 | 126.00 | 126.00 | 124.00 | 124.00 | 952,900 | 0 |
| 25-Sep-2023 | 127.00 | 127.00 | 125.00 | 125.00 | 849,900 | 0 |
| 22-Sep-2023 | 126.00 | 127.00 | 125.00 | 127.00 | 337,900 | 0 |
| 21-Sep-2023 | 125.00 | 127.00 | 125.00 | 126.00 | 671,400 | 0 |
| 20-Sep-2023 | 125.00 | 126.00 | 123.00 | 125.00 | 1,457,000 | 0 |
| 19-Sep-2023 | 125.00 | 126.00 | 124.00 | 125.00 | 1,563,000 | 0 |
| 18-Sep-2023 | 127.00 | 127.00 | 122.00 | 125.00 | 3,259,500 | 0 |
| 15-Sep-2023 | 127.00 | 129.00 | 127.00 | 127.00 | 777,800 | 0 |
| 14-Sep-2023 | 130.00 | 131.00 | 126.00 | 127.00 | 4,190,100 | 0 |
| 13-Sep-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 5,733,800 | 0 |
| 12-Sep-2023 | 126.00 | 129.00 | 126.00 | 127.00 | 3,787,100 | 0 |
| 11-Sep-2023 | 125.00 | 127.00 | 124.00 | 126.00 | 2,403,900 | 0 |
| 08-Sep-2023 | 125.00 | 126.00 | 124.00 | 125.00 | 1,016,500 | 0 |
| 07-Sep-2023 | 126.00 | 126.00 | 123.00 | 124.00 | 1,229,600 | 0 |
| 06-Sep-2023 | 123.00 | 126.00 | 123.00 | 125.00 | 1,455,600 | 0 |
| 05-Sep-2023 | 127.00 | 127.00 | 123.00 | 123.00 | 1,593,500 | 0 |
| 04-Sep-2023 | 125.00 | 125.00 | 123.00 | 125.00 | 1,310,500 | 0 |
| 01-Sep-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 1,276,500 | 0 |
| 31-Aug-2023 | 128.00 | 132.00 | 125.00 | 125.00 | 6,868,000 | 0 |
| 30-Aug-2023 | 126.00 | 129.00 | 122.00 | 128.00 | 10,498,100 | 0 |
| 29-Aug-2023 | 128.00 | 129.00 | 124.00 | 126.00 | 1,630,800 | 0 |
| 28-Aug-2023 | 126.00 | 128.00 | 125.00 | 127.00 | 1,055,600 | 0 |
| 25-Aug-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 855,700 | 0 |
| 24-Aug-2023 | 129.00 | 129.00 | 126.00 | 127.00 | 1,030,600 | 0 |
| 23-Aug-2023 | 131.00 | 131.00 | 127.00 | 128.00 | 1,972,700 | 0 |
| 22-Aug-2023 | 127.00 | 130.00 | 126.00 | 130.00 | 1,586,600 | 0 |
| 21-Aug-2023 | 131.00 | 132.00 | 122.00 | 127.00 | 7,161,000 | 0 |
| 18-Aug-2023 | 134.00 | 136.00 | 131.00 | 132.00 | 2,903,400 | 0 |
| 16-Aug-2023 | 138.00 | 138.00 | 134.00 | 134.00 | 2,808,000 | 0 |
| 15-Aug-2023 | 138.00 | 140.00 | 136.00 | 138.00 | 4,134,600 | 0 |
| 14-Aug-2023 | 135.00 | 139.00 | 132.00 | 137.00 | 34,266,300 | 0 |
| 11-Aug-2023 | 138.00 | 140.00 | 133.00 | 134.00 | 6,301,700 | 0 |
| 10-Aug-2023 | 131.00 | 137.00 | 131.00 | 136.00 | 5,720,100 | 0 |
| 09-Aug-2023 | 136.00 | 136.00 | 131.00 | 131.00 | 3,604,500 | 0 |
| 08-Aug-2023 | 134.00 | 139.00 | 131.00 | 134.00 | 11,549,000 | 0 |
| 07-Aug-2023 | 129.00 | 133.00 | 129.00 | 131.00 | 3,186,600 | 0 |
| 04-Aug-2023 | 129.00 | 132.00 | 127.00 | 129.00 | 2,193,800 | 0 |
| 03-Aug-2023 | 128.00 | 130.00 | 127.00 | 129.00 | 1,508,400 | 0 |
| 02-Aug-2023 | 132.00 | 133.00 | 127.00 | 128.00 | 3,641,500 | 0 |
| 01-Aug-2023 | 133.00 | 135.00 | 129.00 | 132.00 | 6,592,100 | 0 |
| 31-Jul-2023 | 135.00 | 137.00 | 132.00 | 133.00 | 3,917,600 | 0 |
| 28-Jul-2023 | 135.00 | 137.00 | 132.00 | 135.00 | 2,787,800 | 0 |
| 27-Jul-2023 | 139.00 | 139.00 | 132.00 | 135.00 | 9,987,600 | 0 |
| 26-Jul-2023 | 130.00 | 138.00 | 127.00 | 137.00 | 20,667,200 | 0 |
| 25-Jul-2023 | 128.00 | 130.00 | 126.00 | 129.00 | 2,288,500 | 0 |
| 24-Jul-2023 | 128.00 | 129.00 | 126.00 | 128.00 | 2,007,900 | 0 |
| 21-Jul-2023 | 127.00 | 129.00 | 127.00 | 128.00 | 2,796,000 | 0 |
| 20-Jul-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 5,045,200 | 0 |
| 18-Jul-2023 | 130.00 | 131.00 | 128.00 | 129.00 | 3,944,400 | 0 |
| 17-Jul-2023 | 133.00 | 135.00 | 129.00 | 129.00 | 4,499,200 | 0 |
| 14-Jul-2023 | 130.00 | 133.00 | 128.00 | 131.00 | 4,382,900 | 0 |
| 13-Jul-2023 | 128.00 | 130.00 | 127.00 | 129.00 | 1,421,400 | 0 |
| 12-Jul-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 2,478,200 | 0 |
| 11-Jul-2023 | 129.00 | 131.00 | 127.00 | 129.00 | 1,224,300 | 0 |
| 10-Jul-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 3,373,400 | 0 |
| 07-Jul-2023 | 132.00 | 135.00 | 128.00 | 129.00 | 9,485,400 | 0 |
| 06-Jul-2023 | 128.00 | 133.00 | 127.00 | 132.00 | 12,833,300 | 0 |
| 05-Jul-2023 | 125.00 | 128.00 | 124.00 | 128.00 | 3,750,600 | 0 |
| 04-Jul-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 3,132,500 | 0 |
| 03-Jul-2023 | 129.00 | 129.00 | 124.00 | 126.00 | 6,905,800 | 0 |
| 27-Jun-2023 | 131.00 | 132.00 | 127.00 | 129.00 | 10,680,100 | 0 |
| 26-Jun-2023 | 126.00 | 132.00 | 125.00 | 130.00 | 21,633,300 | 0 |
| 23-Jun-2023 | 126.00 | 129.00 | 124.00 | 126.00 | 7,872,400 | 0 |
| 22-Jun-2023 | 148.00 | 148.00 | 126.00 | 126.00 | 28,971,800 | 0 |
| 21-Jun-2023 | 135.00 | 136.00 | 128.00 | 131.00 | 13,693,000 | 0 |
| 20-Jun-2023 | 122.00 | 134.00 | 121.00 | 134.00 | 26,237,000 | 0 |
| 19-Jun-2023 | 120.00 | 122.00 | 119.00 | 122.00 | 2,090,200 | 0 |
| 16-Jun-2023 | 120.00 | 121.00 | 119.00 | 120.00 | 1,322,100 | 0 |
| 15-Jun-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 1,505,400 | 0 |
| 14-Jun-2023 | 120.00 | 122.00 | 120.00 | 121.00 | 886,800 | 0 |
| 13-Jun-2023 | 118.00 | 122.00 | 118.00 | 120.00 | 1,691,000 | 0 |
| 12-Jun-2023 | 120.00 | 121.00 | 118.00 | 118.00 | 2,225,000 | 0 |
| 09-Jun-2023 | 122.00 | 123.00 | 119.00 | 120.00 | 1,942,100 | 0 |
| 08-Jun-2023 | 121.00 | 124.00 | 120.00 | 122.00 | 1,802,300 | 0 |
| 07-Jun-2023 | 123.00 | 125.00 | 118.00 | 121.00 | 3,951,800 | 0 |