| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 133.00 | 134.00 | 129.00 | 130.00 | 25,488,200 | 0 |
| 31-Oct-2023 | 135.00 | 136.00 | 132.00 | 133.00 | 17,625,800 | 0 |
| 30-Oct-2023 | 130.00 | 140.00 | 130.00 | 134.00 | 42,341,700 | 0 |
| 27-Oct-2023 | 140.00 | 143.00 | 138.00 | 140.00 | 16,513,600 | 0 |
| 26-Oct-2023 | 145.00 | 145.00 | 139.00 | 140.00 | 17,678,600 | 0 |
| 25-Oct-2023 | 148.00 | 148.00 | 142.00 | 143.00 | 12,290,100 | 0 |
| 24-Oct-2023 | 140.00 | 144.00 | 138.00 | 143.00 | 17,670,600 | 0 |
| 23-Oct-2023 | 142.00 | 144.00 | 138.00 | 139.00 | 30,558,500 | 0 |
| 20-Oct-2023 | 146.00 | 148.00 | 141.00 | 142.00 | 23,439,400 | 0 |
| 19-Oct-2023 | 149.00 | 149.00 | 146.00 | 146.00 | 26,326,100 | 0 |
| 18-Oct-2023 | 151.00 | 152.00 | 148.00 | 149.00 | 10,795,900 | 0 |
| 17-Oct-2023 | 152.00 | 153.00 | 150.00 | 151.00 | 14,242,700 | 0 |
| 16-Oct-2023 | 153.00 | 153.00 | 150.00 | 152.00 | 20,131,400 | 0 |
| 13-Oct-2023 | 154.00 | 155.00 | 152.00 | 153.00 | 16,672,400 | 0 |
| 12-Oct-2023 | 156.00 | 158.00 | 154.00 | 155.00 | 10,393,400 | 0 |
| 11-Oct-2023 | 154.00 | 157.00 | 154.00 | 157.00 | 11,098,500 | 0 |
| 10-Oct-2023 | 153.00 | 155.00 | 153.00 | 154.00 | 7,870,600 | 0 |
| 09-Oct-2023 | 155.00 | 155.00 | 151.00 | 153.00 | 21,974,500 | 0 |
| 06-Oct-2023 | 157.00 | 158.00 | 154.00 | 154.00 | 12,908,600 | 0 |
| 05-Oct-2023 | 160.00 | 161.00 | 156.00 | 156.00 | 14,944,700 | 0 |
| 04-Oct-2023 | 159.00 | 166.00 | 154.00 | 159.00 | 64,136,900 | 0 |
| 03-Oct-2023 | 164.00 | 165.00 | 160.00 | 160.00 | 18,815,100 | 0 |
| 02-Oct-2023 | 164.00 | 165.00 | 161.00 | 163.00 | 20,432,000 | 0 |
| 29-Sep-2023 | 169.00 | 170.00 | 163.00 | 164.00 | 29,391,900 | 0 |
| 27-Sep-2023 | 160.00 | 169.00 | 158.00 | 169.00 | 80,144,000 | 0 |
| 26-Sep-2023 | 164.00 | 164.00 | 157.00 | 159.00 | 25,272,200 | 0 |
| 25-Sep-2023 | 159.00 | 162.00 | 155.00 | 161.00 | 37,412,700 | 0 |
| 22-Sep-2023 | 159.00 | 160.00 | 156.00 | 157.00 | 20,663,200 | 0 |
| 21-Sep-2023 | 152.00 | 161.00 | 151.00 | 158.00 | 50,252,300 | 0 |
| 20-Sep-2023 | 148.00 | 152.00 | 148.00 | 152.00 | 10,962,400 | 0 |
| 19-Sep-2023 | 151.00 | 151.00 | 148.00 | 148.00 | 23,442,600 | 0 |
| 18-Sep-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 28,603,500 | 0 |
| 15-Sep-2023 | 155.00 | 156.00 | 152.00 | 153.00 | 8,373,600 | 0 |
| 14-Sep-2023 | 155.00 | 157.00 | 153.00 | 155.00 | 16,619,800 | 0 |
| 13-Sep-2023 | 158.00 | 158.00 | 153.00 | 155.00 | 14,044,300 | 0 |
| 12-Sep-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 36,551,800 | 0 |
| 11-Sep-2023 | 152.00 | 156.00 | 150.00 | 154.00 | 26,338,000 | 0 |
| 08-Sep-2023 | 152.00 | 153.00 | 151.00 | 152.00 | 11,033,100 | 0 |
| 07-Sep-2023 | 154.00 | 155.00 | 151.00 | 152.00 | 19,282,500 | 0 |
| 06-Sep-2023 | 153.00 | 156.00 | 152.00 | 155.00 | 16,432,000 | 0 |
| 05-Sep-2023 | 153.00 | 155.00 | 152.00 | 153.00 | 13,506,000 | 0 |
| 04-Sep-2023 | 153.00 | 155.00 | 152.00 | 152.00 | 13,745,000 | 0 |
| 01-Sep-2023 | 153.00 | 155.00 | 149.00 | 153.00 | 43,917,600 | 0 |
| 31-Aug-2023 | 159.00 | 159.00 | 153.00 | 154.00 | 38,775,100 | 0 |
| 30-Aug-2023 | 160.00 | 162.00 | 158.00 | 158.00 | 31,368,200 | 0 |
| 29-Aug-2023 | 160.00 | 162.00 | 159.00 | 160.00 | 22,094,100 | 0 |
| 28-Aug-2023 | 161.00 | 162.00 | 159.00 | 160.00 | 34,841,900 | 0 |
| 25-Aug-2023 | 161.00 | 162.00 | 160.00 | 160.00 | 7,780,600 | 0 |
| 24-Aug-2023 | 162.00 | 164.00 | 161.00 | 161.00 | 17,592,200 | 0 |
| 23-Aug-2023 | 162.00 | 163.00 | 161.00 | 161.00 | 13,289,500 | 0 |
| 22-Aug-2023 | 162.00 | 163.00 | 159.00 | 162.00 | 18,553,200 | 0 |
| 21-Aug-2023 | 162.00 | 165.00 | 159.00 | 162.00 | 46,081,600 | 0 |
| 18-Aug-2023 | 168.00 | 168.00 | 162.00 | 162.00 | 39,785,700 | 0 |
| 16-Aug-2023 | 163.00 | 167.00 | 162.00 | 166.00 | 35,959,600 | 0 |
| 15-Aug-2023 | 160.00 | 164.00 | 158.00 | 162.00 | 30,760,800 | 0 |
| 14-Aug-2023 | 160.00 | 160.00 | 154.00 | 159.00 | 43,250,400 | 0 |
| 11-Aug-2023 | 161.00 | 162.00 | 159.00 | 159.00 | 19,818,100 | 0 |
| 10-Aug-2023 | 160.00 | 163.00 | 159.00 | 161.00 | 33,402,800 | 0 |
| 09-Aug-2023 | 164.00 | 165.00 | 160.00 | 160.00 | 37,705,200 | 0 |
| 08-Aug-2023 | 162.00 | 165.00 | 160.00 | 164.00 | 32,923,500 | 0 |
| 07-Aug-2023 | 162.00 | 165.00 | 157.00 | 161.00 | 54,979,300 | 0 |
| 04-Aug-2023 | 164.00 | 164.00 | 162.00 | 162.00 | 15,187,700 | 0 |
| 03-Aug-2023 | 167.00 | 167.00 | 160.00 | 163.00 | 35,274,800 | 0 |
| 02-Aug-2023 | 161.00 | 165.00 | 159.00 | 162.00 | 56,983,500 | 0 |
| 01-Aug-2023 | 169.00 | 169.00 | 160.00 | 162.00 | 64,070,800 | 0 |
| 31-Jul-2023 | 169.00 | 170.00 | 161.00 | 166.00 | 130,507,000 | 0 |
| 28-Jul-2023 | 173.00 | 176.00 | 168.00 | 170.00 | 98,828,100 | 0 |
| 27-Jul-2023 | 189.00 | 189.00 | 174.00 | 175.00 | 105,852,500 | 0 |
| 26-Jul-2023 | 180.00 | 187.00 | 179.00 | 187.00 | 55,223,700 | 0 |
| 25-Jul-2023 | 183.00 | 184.00 | 178.00 | 180.00 | 48,732,300 | 0 |
| 24-Jul-2023 | 186.00 | 187.00 | 182.00 | 183.00 | 38,810,100 | 0 |
| 21-Jul-2023 | 187.00 | 188.00 | 183.00 | 186.00 | 43,880,100 | 0 |
| 20-Jul-2023 | 189.00 | 192.00 | 181.00 | 185.00 | 120,908,300 | 0 |
| 18-Jul-2023 | 191.00 | 193.00 | 188.00 | 189.00 | 28,030,200 | 0 |
| 17-Jul-2023 | 190.00 | 193.00 | 189.00 | 191.00 | 26,879,900 | 0 |
| 14-Jul-2023 | 189.00 | 194.00 | 188.00 | 190.00 | 35,415,400 | 0 |
| 13-Jul-2023 | 189.00 | 192.00 | 185.00 | 189.00 | 44,259,300 | 0 |
| 12-Jul-2023 | 191.00 | 195.00 | 188.00 | 189.00 | 91,801,800 | 0 |
| 11-Jul-2023 | 178.00 | 190.00 | 178.00 | 190.00 | 174,329,400 | 0 |
| 10-Jul-2023 | 173.00 | 180.00 | 173.00 | 178.00 | 35,740,500 | 0 |
| 07-Jul-2023 | 175.00 | 178.00 | 174.00 | 174.00 | 24,187,300 | 0 |
| 06-Jul-2023 | 175.00 | 177.00 | 174.00 | 175.00 | 30,238,500 | 0 |
| 05-Jul-2023 | 174.00 | 176.00 | 172.00 | 174.00 | 34,905,200 | 0 |
| 04-Jul-2023 | 172.00 | 175.00 | 171.00 | 174.00 | 34,699,100 | 0 |
| 03-Jul-2023 | 167.00 | 174.00 | 167.00 | 172.00 | 38,602,700 | 0 |
| 27-Jun-2023 | 171.00 | 171.00 | 167.00 | 167.00 | 25,848,500 | 0 |
| 26-Jun-2023 | 169.00 | 171.00 | 167.00 | 170.00 | 27,078,500 | 0 |
| 23-Jun-2023 | 173.00 | 174.00 | 168.00 | 170.00 | 38,186,800 | 0 |
| 22-Jun-2023 | 177.00 | 177.00 | 171.00 | 173.00 | 42,329,700 | 0 |
| 21-Jun-2023 | 173.00 | 177.00 | 171.00 | 176.00 | 39,085,800 | 0 |
| 20-Jun-2023 | 179.00 | 181.00 | 172.00 | 173.00 | 59,931,600 | 0 |
| 19-Jun-2023 | 175.00 | 180.00 | 174.00 | 178.00 | 55,599,500 | 0 |
| 16-Jun-2023 | 174.00 | 175.00 | 171.00 | 175.00 | 35,680,700 | 0 |
| 15-Jun-2023 | 173.00 | 176.00 | 173.00 | 174.00 | 20,159,200 | 0 |
| 14-Jun-2023 | 174.00 | 177.00 | 172.00 | 173.00 | 31,468,000 | 0 |
| 13-Jun-2023 | 176.00 | 178.00 | 172.00 | 173.00 | 35,236,500 | 0 |
| 12-Jun-2023 | 175.00 | 183.00 | 170.00 | 176.00 | 142,740,500 | 0 |
| 09-Jun-2023 | 166.00 | 176.00 | 166.00 | 175.00 | 143,314,400 | 0 |
| 08-Jun-2023 | 164.00 | 166.00 | 164.00 | 166.00 | 34,767,200 | 0 |
| 07-Jun-2023 | 163.00 | 166.00 | 161.00 | 164.00 | 48,401,100 | 0 |