| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 169.00 | 169.00 | 157.00 | 160.00 | 2,127,200 | 0 |
| 31-Oct-2023 | 169.00 | 170.00 | 167.00 | 169.00 | 395,600 | 0 |
| 30-Oct-2023 | 171.00 | 174.00 | 165.00 | 167.00 | 2,299,800 | 0 |
| 27-Oct-2023 | 170.00 | 175.00 | 169.00 | 171.00 | 873,500 | 0 |
| 26-Oct-2023 | 167.00 | 170.00 | 167.00 | 170.00 | 1,091,900 | 0 |
| 25-Oct-2023 | 165.00 | 170.00 | 162.00 | 167.00 | 1,048,600 | 0 |
| 24-Oct-2023 | 162.00 | 166.00 | 162.00 | 165.00 | 831,700 | 0 |
| 23-Oct-2023 | 163.00 | 164.00 | 160.00 | 162.00 | 2,195,500 | 0 |
| 20-Oct-2023 | 160.00 | 165.00 | 158.00 | 163.00 | 3,400,400 | 0 |
| 19-Oct-2023 | 184.00 | 184.00 | 153.00 | 162.00 | 7,151,500 | 0 |
| 18-Oct-2023 | 178.00 | 184.00 | 178.00 | 183.00 | 2,255,100 | 0 |
| 17-Oct-2023 | 169.00 | 183.00 | 169.00 | 178.00 | 7,154,700 | 0 |
| 16-Oct-2023 | 166.00 | 169.00 | 161.00 | 168.00 | 2,429,400 | 0 |
| 13-Oct-2023 | 159.00 | 166.00 | 159.00 | 164.00 | 1,780,800 | 0 |
| 12-Oct-2023 | 163.00 | 168.00 | 158.00 | 159.00 | 3,341,500 | 0 |
| 11-Oct-2023 | 165.00 | 166.00 | 161.00 | 163.00 | 3,182,500 | 0 |
| 10-Oct-2023 | 155.00 | 174.00 | 155.00 | 161.00 | 6,128,900 | 0 |
| 09-Oct-2023 | 149.00 | 159.00 | 149.00 | 155.00 | 2,585,300 | 0 |
| 06-Oct-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 1,658,300 | 0 |
| 05-Oct-2023 | 149.00 | 149.00 | 148.00 | 148.00 | 961,800 | 0 |
| 04-Oct-2023 | 148.00 | 149.00 | 146.00 | 148.00 | 1,553,700 | 0 |
| 03-Oct-2023 | 148.00 | 149.00 | 146.00 | 148.00 | 2,436,400 | 0 |
| 02-Oct-2023 | 147.00 | 148.00 | 146.00 | 148.00 | 1,114,700 | 0 |
| 29-Sep-2023 | 148.00 | 148.00 | 146.00 | 147.00 | 1,696,600 | 0 |
| 27-Sep-2023 | 146.00 | 147.00 | 145.00 | 147.00 | 944,900 | 0 |
| 26-Sep-2023 | 147.00 | 150.00 | 145.00 | 145.00 | 3,728,700 | 0 |
| 25-Sep-2023 | 143.00 | 147.00 | 143.00 | 147.00 | 4,669,100 | 0 |
| 22-Sep-2023 | 142.00 | 142.00 | 140.00 | 141.00 | 599,600 | 0 |
| 21-Sep-2023 | 141.00 | 142.00 | 140.00 | 142.00 | 367,300 | 0 |
| 20-Sep-2023 | 139.00 | 142.00 | 138.00 | 141.00 | 2,625,500 | 0 |
| 19-Sep-2023 | 142.00 | 142.00 | 140.00 | 140.00 | 788,200 | 0 |
| 18-Sep-2023 | 144.00 | 145.00 | 141.00 | 141.00 | 1,740,500 | 0 |
| 15-Sep-2023 | 144.00 | 144.00 | 143.00 | 143.00 | 837,900 | 0 |
| 14-Sep-2023 | 144.00 | 146.00 | 142.00 | 143.00 | 2,028,300 | 0 |
| 13-Sep-2023 | 143.00 | 144.00 | 141.00 | 144.00 | 2,798,500 | 0 |
| 12-Sep-2023 | 143.00 | 145.00 | 142.00 | 143.00 | 2,166,400 | 0 |
| 11-Sep-2023 | 142.00 | 143.00 | 140.00 | 142.00 | 853,900 | 0 |
| 08-Sep-2023 | 140.00 | 143.00 | 140.00 | 142.00 | 3,869,700 | 0 |
| 07-Sep-2023 | 138.00 | 140.00 | 137.00 | 140.00 | 2,113,700 | 0 |
| 06-Sep-2023 | 138.00 | 139.00 | 137.00 | 138.00 | 1,059,600 | 0 |
| 05-Sep-2023 | 138.00 | 140.00 | 136.00 | 138.00 | 2,103,100 | 0 |
| 04-Sep-2023 | 137.00 | 140.00 | 137.00 | 138.00 | 741,400 | 0 |
| 01-Sep-2023 | 137.00 | 138.00 | 137.00 | 137.00 | 864,800 | 0 |
| 31-Aug-2023 | 136.00 | 138.00 | 135.00 | 137.00 | 482,100 | 0 |
| 30-Aug-2023 | 138.00 | 139.00 | 135.00 | 136.00 | 1,629,600 | 0 |
| 29-Aug-2023 | 138.00 | 140.00 | 136.00 | 138.00 | 1,039,500 | 0 |
| 28-Aug-2023 | 137.00 | 139.00 | 137.00 | 138.00 | 1,191,600 | 0 |
| 25-Aug-2023 | 138.00 | 140.00 | 135.00 | 136.00 | 1,960,800 | 0 |
| 24-Aug-2023 | 133.00 | 139.00 | 132.00 | 138.00 | 2,228,700 | 0 |
| 23-Aug-2023 | 137.00 | 137.00 | 132.00 | 134.00 | 4,305,400 | 0 |
| 22-Aug-2023 | 140.00 | 141.00 | 137.00 | 137.00 | 2,186,300 | 0 |
| 21-Aug-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 1,721,500 | 0 |
| 18-Aug-2023 | 141.00 | 146.00 | 139.00 | 141.00 | 2,438,100 | 0 |
| 16-Aug-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 1,076,900 | 0 |
| 15-Aug-2023 | 139.00 | 142.00 | 137.00 | 141.00 | 1,808,900 | 0 |
| 14-Aug-2023 | 142.00 | 142.00 | 136.00 | 138.00 | 3,352,600 | 0 |
| 11-Aug-2023 | 141.00 | 144.00 | 138.00 | 142.00 | 4,759,000 | 0 |
| 10-Aug-2023 | 142.00 | 144.00 | 139.00 | 141.00 | 2,545,000 | 0 |
| 09-Aug-2023 | 145.00 | 149.00 | 140.00 | 141.00 | 5,992,400 | 0 |
| 08-Aug-2023 | 139.00 | 146.00 | 139.00 | 145.00 | 8,664,800 | 0 |
| 07-Aug-2023 | 136.00 | 139.00 | 136.00 | 138.00 | 3,032,800 | 0 |
| 04-Aug-2023 | 135.00 | 139.00 | 134.00 | 136.00 | 5,079,000 | 0 |
| 03-Aug-2023 | 132.00 | 135.00 | 132.00 | 135.00 | 1,327,800 | 0 |
| 02-Aug-2023 | 132.00 | 135.00 | 131.00 | 132.00 | 1,805,500 | 0 |
| 01-Aug-2023 | 132.00 | 136.00 | 131.00 | 133.00 | 2,155,500 | 0 |
| 31-Jul-2023 | 132.00 | 133.00 | 130.00 | 132.00 | 981,300 | 0 |
| 28-Jul-2023 | 132.00 | 133.00 | 130.00 | 131.00 | 1,335,600 | 0 |
| 27-Jul-2023 | 133.00 | 134.00 | 130.00 | 132.00 | 3,326,500 | 0 |
| 26-Jul-2023 | 135.00 | 137.00 | 131.00 | 131.00 | 5,753,500 | 0 |
| 25-Jul-2023 | 136.00 | 138.00 | 134.00 | 135.00 | 3,446,800 | 0 |
| 24-Jul-2023 | 135.00 | 139.00 | 133.00 | 135.00 | 5,456,500 | 0 |
| 21-Jul-2023 | 140.00 | 141.00 | 133.00 | 134.00 | 10,359,900 | 0 |
| 20-Jul-2023 | 138.00 | 164.00 | 135.00 | 140.00 | 55,998,200 | 0 |
| 18-Jul-2023 | 133.00 | 136.00 | 131.00 | 132.00 | 2,494,900 | 0 |
| 17-Jul-2023 | 132.00 | 138.00 | 131.00 | 133.00 | 3,864,500 | 0 |
| 14-Jul-2023 | 133.00 | 134.00 | 130.00 | 132.00 | 2,547,100 | 0 |
| 13-Jul-2023 | 132.00 | 134.00 | 132.00 | 133.00 | 1,693,500 | 0 |
| 12-Jul-2023 | 131.00 | 132.00 | 130.00 | 132.00 | 2,728,100 | 0 |
| 11-Jul-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 1,675,400 | 0 |
| 10-Jul-2023 | 130.00 | 134.00 | 130.00 | 130.00 | 2,087,300 | 0 |
| 07-Jul-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 988,400 | 0 |
| 06-Jul-2023 | 131.00 | 133.00 | 129.00 | 130.00 | 3,983,500 | 0 |
| 05-Jul-2023 | 125.00 | 132.00 | 123.00 | 130.00 | 16,964,700 | 0 |
| 04-Jul-2023 | 120.00 | 125.00 | 120.00 | 125.00 | 3,713,700 | 0 |
| 03-Jul-2023 | 118.00 | 122.00 | 118.00 | 120.00 | 1,252,900 | 0 |
| 27-Jun-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 626,200 | 0 |
| 26-Jun-2023 | 119.00 | 121.00 | 115.00 | 120.00 | 2,704,000 | 0 |
| 23-Jun-2023 | 122.00 | 123.00 | 117.00 | 119.00 | 2,843,700 | 0 |
| 22-Jun-2023 | 122.00 | 123.00 | 120.00 | 122.00 | 1,101,000 | 0 |
| 21-Jun-2023 | 120.00 | 122.00 | 119.00 | 122.00 | 1,188,000 | 0 |
| 20-Jun-2023 | 121.00 | 121.00 | 119.00 | 120.00 | 1,494,500 | 0 |
| 19-Jun-2023 | 123.00 | 123.00 | 121.00 | 121.00 | 996,900 | 0 |
| 16-Jun-2023 | 122.00 | 124.00 | 120.00 | 122.00 | 1,575,100 | 0 |
| 15-Jun-2023 | 123.00 | 126.00 | 121.00 | 122.00 | 1,989,400 | 0 |
| 14-Jun-2023 | 119.00 | 125.00 | 119.00 | 123.00 | 5,900,100 | 0 |
| 13-Jun-2023 | 118.00 | 119.00 | 117.00 | 119.00 | 1,924,000 | 0 |
| 12-Jun-2023 | 116.00 | 119.00 | 114.00 | 119.00 | 3,593,200 | 0 |
| 09-Jun-2023 | 120.00 | 127.00 | 112.00 | 116.00 | 15,472,900 | 0 |
| 08-Jun-2023 | 113.00 | 121.00 | 112.00 | 120.00 | 16,921,900 | 0 |
| 07-Jun-2023 | 111.00 | 113.00 | 109.00 | 113.00 | 2,280,900 | 0 |