| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 121.00 | 126.00 | 121.00 | 126.00 | 625,400 | 0 |
| 31-Oct-2023 | 121.00 | 124.00 | 120.00 | 121.00 | 495,300 | 0 |
| 30-Oct-2023 | 116.00 | 125.00 | 116.00 | 121.00 | 840,500 | 0 |
| 27-Oct-2023 | 118.00 | 121.00 | 118.00 | 119.00 | 53,800 | 0 |
| 26-Oct-2023 | 120.00 | 121.00 | 117.00 | 117.00 | 439,200 | 0 |
| 25-Oct-2023 | 122.00 | 125.00 | 118.00 | 120.00 | 924,900 | 0 |
| 24-Oct-2023 | 119.00 | 131.00 | 117.00 | 122.00 | 1,193,000 | 0 |
| 23-Oct-2023 | 120.00 | 121.00 | 116.00 | 119.00 | 817,300 | 0 |
| 20-Oct-2023 | 120.00 | 122.00 | 120.00 | 121.00 | 536,200 | 0 |
| 19-Oct-2023 | 125.00 | 130.00 | 119.00 | 121.00 | 1,221,700 | 0 |
| 18-Oct-2023 | 125.00 | 125.00 | 122.00 | 122.00 | 639,000 | 0 |
| 17-Oct-2023 | 124.00 | 128.00 | 124.00 | 125.00 | 339,000 | 0 |
| 16-Oct-2023 | 127.00 | 127.00 | 124.00 | 124.00 | 358,500 | 0 |
| 13-Oct-2023 | 128.00 | 128.00 | 124.00 | 127.00 | 722,700 | 0 |
| 12-Oct-2023 | 125.00 | 128.00 | 125.00 | 128.00 | 849,600 | 0 |
| 11-Oct-2023 | 128.00 | 131.00 | 125.00 | 128.00 | 507,700 | 0 |
| 10-Oct-2023 | 129.00 | 129.00 | 123.00 | 127.00 | 307,100 | 0 |
| 09-Oct-2023 | 133.00 | 136.00 | 121.00 | 129.00 | 2,530,100 | 0 |
| 06-Oct-2023 | 131.00 | 137.00 | 131.00 | 132.00 | 269,300 | 0 |
| 05-Oct-2023 | 137.00 | 137.00 | 130.00 | 131.00 | 1,193,600 | 0 |
| 04-Oct-2023 | 138.00 | 140.00 | 134.00 | 135.00 | 418,200 | 0 |
| 03-Oct-2023 | 137.00 | 140.00 | 136.00 | 139.00 | 824,800 | 0 |
| 02-Oct-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 1,245,800 | 0 |
| 29-Sep-2023 | 139.00 | 142.00 | 138.00 | 139.00 | 746,200 | 0 |
| 27-Sep-2023 | 138.00 | 141.00 | 135.00 | 138.00 | 980,000 | 0 |
| 26-Sep-2023 | 140.00 | 141.00 | 134.00 | 138.00 | 2,238,300 | 0 |
| 25-Sep-2023 | 139.00 | 147.00 | 137.00 | 139.00 | 2,168,900 | 0 |
| 22-Sep-2023 | 142.00 | 142.00 | 134.00 | 139.00 | 1,982,600 | 0 |
| 21-Sep-2023 | 141.00 | 143.00 | 139.00 | 142.00 | 631,100 | 0 |
| 20-Sep-2023 | 147.00 | 147.00 | 141.00 | 141.00 | 5,291,100 | 0 |
| 19-Sep-2023 | 149.00 | 150.00 | 145.00 | 146.00 | 2,386,900 | 0 |
| 18-Sep-2023 | 147.00 | 150.00 | 146.00 | 148.00 | 815,000 | 0 |
| 15-Sep-2023 | 148.00 | 150.00 | 144.00 | 148.00 | 1,400,300 | 0 |
| 14-Sep-2023 | 150.00 | 150.00 | 147.00 | 148.00 | 1,181,700 | 0 |
| 13-Sep-2023 | 153.00 | 154.00 | 136.00 | 149.00 | 6,556,700 | 0 |
| 12-Sep-2023 | 152.00 | 154.00 | 149.00 | 152.00 | 4,532,800 | 0 |
| 11-Sep-2023 | 151.00 | 154.00 | 146.00 | 152.00 | 2,059,200 | 0 |
| 08-Sep-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 1,882,500 | 0 |
| 07-Sep-2023 | 150.00 | 154.00 | 143.00 | 150.00 | 4,819,000 | 0 |
| 06-Sep-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 1,914,900 | 0 |
| 05-Sep-2023 | 156.00 | 156.00 | 149.00 | 150.00 | 4,772,600 | 0 |
| 04-Sep-2023 | 160.00 | 164.00 | 147.00 | 155.00 | 7,828,400 | 0 |
| 01-Sep-2023 | 142.00 | 164.00 | 140.00 | 158.00 | 23,671,800 | 0 |
| 31-Aug-2023 | 140.00 | 140.00 | 136.00 | 140.00 | 1,669,700 | 0 |
| 30-Aug-2023 | 140.00 | 146.00 | 135.00 | 139.00 | 5,238,300 | 0 |
| 29-Aug-2023 | 137.00 | 144.00 | 132.00 | 136.00 | 7,686,900 | 0 |
| 28-Aug-2023 | 129.00 | 139.00 | 129.00 | 136.00 | 3,012,400 | 0 |
| 25-Aug-2023 | 130.00 | 134.00 | 126.00 | 128.00 | 2,615,800 | 0 |
| 24-Aug-2023 | 134.00 | 137.00 | 130.00 | 130.00 | 3,498,900 | 0 |
| 23-Aug-2023 | 138.00 | 140.00 | 134.00 | 134.00 | 2,243,900 | 0 |
| 22-Aug-2023 | 133.00 | 143.00 | 133.00 | 138.00 | 4,202,600 | 0 |
| 21-Aug-2023 | 138.00 | 138.00 | 132.00 | 133.00 | 4,306,300 | 0 |
| 18-Aug-2023 | 138.00 | 142.00 | 130.00 | 138.00 | 3,747,100 | 0 |
| 16-Aug-2023 | 134.00 | 140.00 | 131.00 | 138.00 | 4,337,800 | 0 |
| 15-Aug-2023 | 147.00 | 147.00 | 134.00 | 134.00 | 7,108,800 | 0 |
| 14-Aug-2023 | 149.00 | 153.00 | 141.00 | 143.00 | 9,104,200 | 0 |
| 11-Aug-2023 | 143.00 | 164.00 | 143.00 | 148.00 | 25,154,700 | 0 |
| 10-Aug-2023 | 162.00 | 162.00 | 142.00 | 142.00 | 16,514,700 | 0 |
| 09-Aug-2023 | 144.00 | 173.00 | 143.00 | 162.00 | 68,790,500 | 0 |
| 08-Aug-2023 | 119.00 | 149.00 | 117.00 | 143.00 | 44,784,800 | 0 |
| 07-Aug-2023 | 113.00 | 117.00 | 112.00 | 116.00 | 2,328,000 | 0 |
| 04-Aug-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 457,300 | 0 |
| 03-Aug-2023 | 112.00 | 115.00 | 112.00 | 113.00 | 741,800 | 0 |
| 02-Aug-2023 | 112.00 | 115.00 | 111.00 | 112.00 | 550,100 | 0 |
| 01-Aug-2023 | 113.00 | 116.00 | 112.00 | 112.00 | 1,915,500 | 0 |
| 31-Jul-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 1,555,800 | 0 |
| 28-Jul-2023 | 115.00 | 115.00 | 108.00 | 112.00 | 1,803,600 | 0 |
| 27-Jul-2023 | 118.00 | 119.00 | 115.00 | 115.00 | 975,500 | 0 |
| 26-Jul-2023 | 115.00 | 117.00 | 115.00 | 117.00 | 1,588,100 | 0 |
| 25-Jul-2023 | 113.00 | 116.00 | 113.00 | 115.00 | 832,400 | 0 |
| 24-Jul-2023 | 114.00 | 116.00 | 113.00 | 113.00 | 1,630,300 | 0 |
| 21-Jul-2023 | 111.00 | 114.00 | 111.00 | 113.00 | 501,800 | 0 |
| 20-Jul-2023 | 114.00 | 115.00 | 111.00 | 111.00 | 1,610,000 | 0 |
| 18-Jul-2023 | 113.00 | 115.00 | 110.00 | 112.00 | 632,900 | 0 |
| 17-Jul-2023 | 111.00 | 115.00 | 111.00 | 112.00 | 1,567,200 | 0 |
| 14-Jul-2023 | 114.00 | 118.00 | 110.00 | 110.00 | 3,577,400 | 0 |
| 13-Jul-2023 | 116.00 | 124.00 | 115.00 | 116.00 | 7,212,700 | 0 |
| 12-Jul-2023 | 118.00 | 118.00 | 113.00 | 116.00 | 2,900,900 | 0 |
| 11-Jul-2023 | 109.00 | 116.00 | 106.00 | 112.00 | 3,833,900 | 0 |
| 10-Jul-2023 | 109.00 | 113.00 | 109.00 | 109.00 | 1,664,900 | 0 |
| 07-Jul-2023 | 110.00 | 113.00 | 108.00 | 109.00 | 2,946,700 | 0 |
| 06-Jul-2023 | 105.00 | 110.00 | 104.00 | 108.00 | 2,136,200 | 0 |
| 05-Jul-2023 | 107.00 | 108.00 | 104.00 | 105.00 | 854,500 | 0 |
| 04-Jul-2023 | 106.00 | 109.00 | 104.00 | 107.00 | 1,547,400 | 0 |
| 03-Jul-2023 | 106.00 | 106.00 | 104.00 | 106.00 | 849,500 | 0 |
| 27-Jun-2023 | 105.00 | 107.00 | 104.00 | 106.00 | 1,270,700 | 0 |
| 26-Jun-2023 | 103.00 | 108.00 | 103.00 | 104.00 | 3,396,800 | 0 |
| 23-Jun-2023 | 106.00 | 108.00 | 101.00 | 102.00 | 4,542,000 | 0 |
| 22-Jun-2023 | 106.00 | 108.00 | 105.00 | 106.00 | 1,963,300 | 0 |
| 21-Jun-2023 | 102.00 | 112.00 | 102.00 | 106.00 | 12,306,800 | 0 |
| 20-Jun-2023 | 104.00 | 108.00 | 102.00 | 102.00 | 4,218,500 | 0 |
| 19-Jun-2023 | 109.00 | 110.00 | 102.00 | 106.00 | 6,505,400 | 0 |
| 16-Jun-2023 | 96.00 | 122.00 | 96.00 | 109.00 | 42,085,900 | 0 |
| 15-Jun-2023 | 97.00 | 100.00 | 95.00 | 95.00 | 295,400 | 0 |
| 14-Jun-2023 | 97.00 | 97.00 | 94.00 | 96.00 | 161,700 | 0 |
| 13-Jun-2023 | 96.00 | 98.00 | 95.00 | 97.00 | 850,000 | 0 |
| 12-Jun-2023 | 97.00 | 99.00 | 95.00 | 97.00 | 1,412,000 | 0 |
| 09-Jun-2023 | 97.00 | 99.00 | 95.00 | 97.00 | 482,900 | 0 |
| 08-Jun-2023 | 97.00 | 100.00 | 96.00 | 97.00 | 1,171,700 | 0 |
| 07-Jun-2023 | 96.00 | 98.00 | 95.00 | 97.00 | 348,100 | 0 |