| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 110.00 | 112.00 | 107.00 | 107.00 | 1,042,600 | 0 |
| 31-Oct-2023 | 111.00 | 114.00 | 109.00 | 110.00 | 525,600 | 0 |
| 30-Oct-2023 | 106.00 | 114.00 | 106.00 | 111.00 | 902,600 | 0 |
| 27-Oct-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 272,000 | 0 |
| 26-Oct-2023 | 114.00 | 115.00 | 112.00 | 113.00 | 260,800 | 0 |
| 25-Oct-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 1,653,700 | 0 |
| 24-Oct-2023 | 113.00 | 117.00 | 111.00 | 114.00 | 1,444,200 | 0 |
| 23-Oct-2023 | 116.00 | 117.00 | 113.00 | 113.00 | 846,400 | 0 |
| 20-Oct-2023 | 107.00 | 117.00 | 107.00 | 117.00 | 703,400 | 0 |
| 19-Oct-2023 | 106.00 | 117.00 | 106.00 | 113.00 | 761,000 | 0 |
| 18-Oct-2023 | 107.00 | 121.00 | 107.00 | 112.00 | 3,426,500 | 0 |
| 17-Oct-2023 | 106.00 | 116.00 | 106.00 | 113.00 | 695,500 | 0 |
| 16-Oct-2023 | 107.00 | 116.00 | 107.00 | 113.00 | 840,700 | 0 |
| 13-Oct-2023 | 112.00 | 121.00 | 112.00 | 114.00 | 2,860,700 | 0 |
| 12-Oct-2023 | 104.00 | 120.00 | 104.00 | 120.00 | 3,004,900 | 0 |
| 11-Oct-2023 | 105.00 | 113.00 | 105.00 | 113.00 | 584,300 | 0 |
| 10-Oct-2023 | 108.00 | 114.00 | 108.00 | 111.00 | 448,000 | 0 |
| 09-Oct-2023 | 115.00 | 116.00 | 113.00 | 113.00 | 629,600 | 0 |
| 06-Oct-2023 | 117.00 | 117.00 | 114.00 | 115.00 | 1,852,700 | 0 |
| 05-Oct-2023 | 115.00 | 118.00 | 114.00 | 117.00 | 1,286,400 | 0 |
| 04-Oct-2023 | 108.00 | 118.00 | 108.00 | 115.00 | 1,570,400 | 0 |
| 03-Oct-2023 | 107.00 | 120.00 | 107.00 | 113.00 | 4,280,500 | 0 |
| 02-Oct-2023 | 115.00 | 116.00 | 111.00 | 113.00 | 670,900 | 0 |
| 29-Sep-2023 | 104.00 | 115.00 | 104.00 | 115.00 | 558,600 | 0 |
| 27-Sep-2023 | 103.00 | 117.00 | 103.00 | 113.00 | 3,750,400 | 0 |
| 26-Sep-2023 | 115.00 | 120.00 | 111.00 | 113.00 | 13,862,600 | 0 |
| 25-Sep-2023 | 104.00 | 115.00 | 104.00 | 114.00 | 2,080,800 | 0 |
| 22-Sep-2023 | 107.00 | 118.00 | 107.00 | 113.00 | 2,299,900 | 0 |
| 21-Sep-2023 | 105.00 | 120.00 | 105.00 | 117.00 | 38,867,200 | 0 |
| 20-Sep-2023 | 111.00 | 111.00 | 105.00 | 107.00 | 147,000 | 0 |
| 19-Sep-2023 | 112.00 | 112.00 | 104.00 | 107.00 | 269,500 | 0 |
| 18-Sep-2023 | 110.00 | 110.00 | 105.00 | 107.00 | 174,900 | 0 |
| 15-Sep-2023 | 109.00 | 109.00 | 106.00 | 108.00 | 305,600 | 0 |
| 14-Sep-2023 | 113.00 | 113.00 | 106.00 | 108.00 | 373,500 | 0 |
| 13-Sep-2023 | 113.00 | 113.00 | 105.00 | 108.00 | 556,700 | 0 |
| 12-Sep-2023 | 113.00 | 113.00 | 105.00 | 110.00 | 556,000 | 0 |
| 11-Sep-2023 | 117.00 | 117.00 | 109.00 | 110.00 | 574,600 | 0 |
| 08-Sep-2023 | 118.00 | 118.00 | 111.00 | 113.00 | 221,200 | 0 |
| 07-Sep-2023 | 119.00 | 119.00 | 111.00 | 113.00 | 307,900 | 0 |
| 06-Sep-2023 | 117.00 | 117.00 | 111.00 | 113.00 | 435,200 | 0 |
| 05-Sep-2023 | 96.00 | 112.00 | 96.00 | 112.00 | 506,100 | 0 |
| 04-Sep-2023 | 119.00 | 119.00 | 105.00 | 112.00 | 2,745,800 | 0 |
| 01-Sep-2023 | 127.00 | 127.00 | 105.00 | 113.00 | 969,600 | 0 |
| 31-Aug-2023 | 126.00 | 126.00 | 120.00 | 121.00 | 330,400 | 0 |
| 30-Aug-2023 | 126.00 | 126.00 | 120.00 | 123.00 | 540,000 | 0 |
| 29-Aug-2023 | 126.00 | 126.00 | 121.00 | 123.00 | 394,300 | 0 |
| 28-Aug-2023 | 127.00 | 127.00 | 121.00 | 122.00 | 209,100 | 0 |
| 25-Aug-2023 | 128.00 | 128.00 | 120.00 | 123.00 | 371,700 | 0 |
| 24-Aug-2023 | 129.00 | 129.00 | 120.00 | 123.00 | 580,400 | 0 |
| 23-Aug-2023 | 130.00 | 130.00 | 121.00 | 123.00 | 254,500 | 0 |
| 22-Aug-2023 | 129.00 | 129.00 | 121.00 | 125.00 | 277,500 | 0 |
| 21-Aug-2023 | 134.00 | 134.00 | 123.00 | 124.00 | 532,300 | 0 |
| 18-Aug-2023 | 135.00 | 135.00 | 124.00 | 125.00 | 905,800 | 0 |
| 16-Aug-2023 | 123.00 | 137.00 | 121.00 | 126.00 | 4,426,000 | 0 |
| 15-Aug-2023 | 112.00 | 123.00 | 112.00 | 122.00 | 386,900 | 0 |
| 14-Aug-2023 | 132.00 | 132.00 | 120.00 | 121.00 | 1,269,100 | 0 |
| 11-Aug-2023 | 133.00 | 133.00 | 126.00 | 126.00 | 401,800 | 0 |
| 10-Aug-2023 | 134.00 | 134.00 | 126.00 | 126.00 | 578,700 | 0 |
| 09-Aug-2023 | 135.00 | 135.00 | 127.00 | 129.00 | 506,600 | 0 |
| 08-Aug-2023 | 137.00 | 137.00 | 128.00 | 130.00 | 497,800 | 0 |
| 07-Aug-2023 | 132.00 | 133.00 | 127.00 | 131.00 | 1,418,300 | 0 |
| 04-Aug-2023 | 131.00 | 131.00 | 126.00 | 127.00 | 474,400 | 0 |
| 03-Aug-2023 | 127.00 | 130.00 | 124.00 | 127.00 | 1,220,400 | 0 |
| 02-Aug-2023 | 130.00 | 131.00 | 126.00 | 127.00 | 1,229,300 | 0 |
| 01-Aug-2023 | 136.00 | 144.00 | 127.00 | 130.00 | 4,835,100 | 0 |
| 31-Jul-2023 | 147.00 | 150.00 | 143.00 | 144.00 | 1,318,400 | 0 |
| 28-Jul-2023 | 149.00 | 151.00 | 145.00 | 147.00 | 524,600 | 0 |
| 27-Jul-2023 | 142.00 | 150.00 | 142.00 | 148.00 | 869,600 | 0 |
| 26-Jul-2023 | 147.00 | 152.00 | 147.00 | 150.00 | 677,300 | 0 |
| 25-Jul-2023 | 142.00 | 154.00 | 142.00 | 149.00 | 656,800 | 0 |
| 24-Jul-2023 | 149.00 | 154.00 | 149.00 | 150.00 | 773,900 | 0 |
| 21-Jul-2023 | 143.00 | 152.00 | 143.00 | 149.00 | 531,300 | 0 |
| 20-Jul-2023 | 147.00 | 153.00 | 147.00 | 152.00 | 1,237,500 | 0 |
| 18-Jul-2023 | 143.00 | 151.00 | 143.00 | 148.00 | 1,190,200 | 0 |
| 17-Jul-2023 | 142.00 | 154.00 | 142.00 | 150.00 | 1,063,200 | 0 |
| 14-Jul-2023 | 143.00 | 155.00 | 143.00 | 152.00 | 1,412,400 | 0 |
| 13-Jul-2023 | 140.00 | 198.00 | 140.00 | 153.00 | 3,472,400 | 0 |
| 12-Jul-2023 | 151.00 | 154.00 | 147.00 | 147.00 | 1,510,700 | 0 |
| 11-Jul-2023 | 153.00 | 156.00 | 150.00 | 151.00 | 2,432,200 | 0 |
| 10-Jul-2023 | 143.00 | 168.00 | 143.00 | 152.00 | 31,280,000 | 0 |
| 07-Jul-2023 | 147.00 | 159.00 | 147.00 | 152.00 | 1,775,400 | 0 |
| 06-Jul-2023 | 159.00 | 162.00 | 156.00 | 156.00 | 3,914,500 | 0 |
| 05-Jul-2023 | 160.00 | 162.00 | 157.00 | 158.00 | 2,645,000 | 0 |
| 04-Jul-2023 | 151.00 | 167.00 | 151.00 | 160.00 | 4,726,900 | 0 |
| 03-Jul-2023 | 140.00 | 165.00 | 140.00 | 161.00 | 4,926,000 | 0 |
| 27-Jun-2023 | 157.00 | 158.00 | 150.00 | 156.00 | 13,212,500 | 0 |
| 26-Jun-2023 | 185.00 | 194.00 | 158.00 | 158.00 | 75,398,800 | 0 |
| 23-Jun-2023 | 187.00 | 196.00 | 181.00 | 185.00 | 44,623,400 | 0 |
| 22-Jun-2023 | 197.00 | 199.00 | 185.00 | 185.00 | 13,067,100 | 0 |
| 21-Jun-2023 | 210.00 | 216.00 | 190.00 | 196.00 | 44,446,800 | 0 |
| 20-Jun-2023 | 246.00 | 258.00 | 210.00 | 210.00 | 99,363,100 | 0 |
| 19-Jun-2023 | 210.00 | 246.00 | 210.00 | 246.00 | 95,272,100 | 0 |
| 16-Jun-2023 | 218.00 | 222.00 | 197.00 | 210.00 | 47,992,500 | 0 |
| 15-Jun-2023 | 182.00 | 232.00 | 171.00 | 218.00 | 139,769,800 | 0 |
| 14-Jun-2023 | 197.00 | 198.00 | 191.00 | 191.00 | 4,873,000 | 0 |
| 13-Jun-2023 | 191.00 | 199.00 | 189.00 | 197.00 | 8,012,500 | 0 |
| 12-Jun-2023 | 196.00 | 197.00 | 186.00 | 191.00 | 5,352,000 | 0 |
| 09-Jun-2023 | 204.00 | 208.00 | 192.00 | 196.00 | 9,735,500 | 0 |
| 08-Jun-2023 | 208.00 | 212.00 | 195.00 | 204.00 | 13,268,200 | 0 |
| 07-Jun-2023 | 250.00 | 274.00 | 212.00 | 212.00 | 101,941,200 | 0 |