| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 147.00 | 147.00 | 133.00 | 133.00 | 9,081,500 | 0 |
| 31-Oct-2023 | 136.00 | 147.00 | 129.00 | 147.00 | 3,386,400 | 0 |
| 30-Oct-2023 | 157.00 | 158.00 | 142.00 | 142.00 | 8,210,300 | 0 |
| 27-Oct-2023 | 164.00 | 167.00 | 154.00 | 157.00 | 6,682,600 | 0 |
| 26-Oct-2023 | 166.00 | 169.00 | 161.00 | 164.00 | 2,088,900 | 0 |
| 25-Oct-2023 | 167.00 | 173.00 | 165.00 | 168.00 | 1,621,900 | 0 |
| 24-Oct-2023 | 168.00 | 170.00 | 163.00 | 167.00 | 1,037,800 | 0 |
| 23-Oct-2023 | 181.00 | 181.00 | 168.00 | 168.00 | 4,771,200 | 0 |
| 20-Oct-2023 | 167.00 | 180.00 | 160.00 | 180.00 | 7,967,900 | 0 |
| 19-Oct-2023 | 168.00 | 172.00 | 166.00 | 167.00 | 3,108,500 | 0 |
| 18-Oct-2023 | 175.00 | 175.00 | 168.00 | 168.00 | 4,818,900 | 0 |
| 17-Oct-2023 | 171.00 | 175.00 | 169.00 | 175.00 | 7,869,100 | 0 |
| 16-Oct-2023 | 180.00 | 180.00 | 169.00 | 169.00 | 12,443,100 | 0 |
| 13-Oct-2023 | 173.00 | 188.00 | 170.00 | 180.00 | 21,236,400 | 0 |
| 12-Oct-2023 | 173.00 | 179.00 | 170.00 | 175.00 | 9,024,800 | 0 |
| 11-Oct-2023 | 171.00 | 178.00 | 166.00 | 175.00 | 6,494,800 | 0 |
| 10-Oct-2023 | 167.00 | 171.00 | 160.00 | 171.00 | 11,427,100 | 0 |
| 09-Oct-2023 | 172.00 | 173.00 | 165.00 | 167.00 | 3,660,200 | 0 |
| 06-Oct-2023 | 167.00 | 172.00 | 160.00 | 172.00 | 6,274,600 | 0 |
| 05-Oct-2023 | 170.00 | 171.00 | 165.00 | 167.00 | 3,296,700 | 0 |
| 04-Oct-2023 | 179.00 | 179.00 | 163.00 | 170.00 | 22,089,100 | 0 |
| 03-Oct-2023 | 181.00 | 182.00 | 176.00 | 179.00 | 10,657,500 | 0 |
| 02-Oct-2023 | 178.00 | 188.00 | 174.00 | 180.00 | 9,528,600 | 0 |
| 29-Sep-2023 | 177.00 | 179.00 | 171.00 | 177.00 | 13,143,800 | 0 |
| 27-Sep-2023 | 178.00 | 186.00 | 170.00 | 177.00 | 13,056,500 | 0 |
| 26-Sep-2023 | 180.00 | 184.00 | 176.00 | 179.00 | 4,271,200 | 0 |
| 25-Sep-2023 | 180.00 | 182.00 | 177.00 | 180.00 | 3,781,500 | 0 |
| 22-Sep-2023 | 184.00 | 185.00 | 178.00 | 180.00 | 3,291,300 | 0 |
| 21-Sep-2023 | 179.00 | 183.00 | 170.00 | 183.00 | 10,192,800 | 0 |
| 20-Sep-2023 | 185.00 | 191.00 | 167.00 | 180.00 | 35,175,400 | 0 |
| 19-Sep-2023 | 170.00 | 187.00 | 166.00 | 185.00 | 16,752,700 | 0 |
| 18-Sep-2023 | 152.00 | 170.00 | 152.00 | 170.00 | 12,046,000 | 0 |
| 15-Sep-2023 | 155.00 | 157.00 | 148.00 | 155.00 | 2,492,800 | 0 |
| 14-Sep-2023 | 148.00 | 155.00 | 142.00 | 155.00 | 4,094,400 | 0 |
| 13-Sep-2023 | 150.00 | 150.00 | 144.00 | 147.00 | 697,900 | 0 |
| 12-Sep-2023 | 161.00 | 164.00 | 145.00 | 150.00 | 17,633,700 | 0 |
| 11-Sep-2023 | 152.00 | 162.00 | 149.00 | 161.00 | 14,445,000 | 0 |
| 08-Sep-2023 | 140.00 | 153.00 | 139.00 | 150.00 | 16,148,400 | 0 |
| 07-Sep-2023 | 135.00 | 140.00 | 132.00 | 140.00 | 2,059,600 | 0 |
| 06-Sep-2023 | 126.00 | 137.00 | 120.00 | 135.00 | 9,106,200 | 0 |
| 05-Sep-2023 | 129.00 | 129.00 | 126.00 | 128.00 | 351,200 | 0 |
| 04-Sep-2023 | 127.00 | 130.00 | 117.00 | 129.00 | 10,765,300 | 0 |
| 01-Sep-2023 | 127.00 | 129.00 | 119.00 | 129.00 | 2,967,000 | 0 |
| 31-Aug-2023 | 120.00 | 130.00 | 110.00 | 127.00 | 5,685,900 | 0 |
| 30-Aug-2023 | 122.00 | 122.00 | 117.00 | 120.00 | 945,900 | 0 |
| 29-Aug-2023 | 117.00 | 123.00 | 106.00 | 122.00 | 19,588,400 | 0 |
| 28-Aug-2023 | 113.00 | 121.00 | 110.00 | 117.00 | 4,026,000 | 0 |
| 25-Aug-2023 | 126.00 | 127.00 | 113.00 | 113.00 | 9,703,500 | 0 |
| 24-Aug-2023 | 129.00 | 131.00 | 124.00 | 125.00 | 1,045,300 | 0 |
| 23-Aug-2023 | 129.00 | 134.00 | 128.00 | 129.00 | 1,040,200 | 0 |
| 22-Aug-2023 | 139.00 | 139.00 | 129.00 | 129.00 | 2,996,900 | 0 |
| 21-Aug-2023 | 138.00 | 140.00 | 123.00 | 139.00 | 6,640,300 | 0 |
| 18-Aug-2023 | 134.00 | 136.00 | 121.00 | 136.00 | 14,826,800 | 0 |
| 16-Aug-2023 | 135.00 | 136.00 | 132.00 | 133.00 | 154,500 | 0 |
| 15-Aug-2023 | 139.00 | 141.00 | 133.00 | 137.00 | 1,518,300 | 0 |
| 14-Aug-2023 | 142.00 | 142.00 | 139.00 | 140.00 | 629,000 | 0 |
| 11-Aug-2023 | 144.00 | 148.00 | 142.00 | 143.00 | 1,028,900 | 0 |
| 10-Aug-2023 | 139.00 | 145.00 | 136.00 | 144.00 | 3,902,300 | 0 |
| 09-Aug-2023 | 136.00 | 141.00 | 134.00 | 140.00 | 1,531,500 | 0 |
| 08-Aug-2023 | 139.00 | 140.00 | 135.00 | 135.00 | 238,500 | 0 |
| 07-Aug-2023 | 139.00 | 143.00 | 136.00 | 139.00 | 2,075,300 | 0 |
| 04-Aug-2023 | 134.00 | 140.00 | 130.00 | 140.00 | 1,721,200 | 0 |
| 03-Aug-2023 | 136.00 | 140.00 | 124.00 | 135.00 | 11,897,800 | 0 |
| 02-Aug-2023 | 136.00 | 139.00 | 131.00 | 137.00 | 1,376,600 | 0 |
| 01-Aug-2023 | 144.00 | 146.00 | 132.00 | 140.00 | 2,872,400 | 0 |
| 31-Jul-2023 | 126.00 | 144.00 | 118.00 | 144.00 | 4,248,600 | 0 |
| 28-Jul-2023 | 135.00 | 135.00 | 127.00 | 131.00 | 1,322,100 | 0 |
| 27-Jul-2023 | 137.00 | 138.00 | 134.00 | 135.00 | 1,100,600 | 0 |
| 26-Jul-2023 | 138.00 | 143.00 | 135.00 | 137.00 | 955,500 | 0 |
| 25-Jul-2023 | 144.00 | 144.00 | 135.00 | 139.00 | 2,113,300 | 0 |
| 24-Jul-2023 | 144.00 | 145.00 | 139.00 | 144.00 | 2,052,100 | 0 |
| 21-Jul-2023 | 145.00 | 152.00 | 139.00 | 144.00 | 3,170,900 | 0 |
| 20-Jul-2023 | 145.00 | 146.00 | 138.00 | 145.00 | 2,759,100 | 0 |
| 18-Jul-2023 | 136.00 | 145.00 | 128.00 | 145.00 | 2,521,300 | 0 |
| 17-Jul-2023 | 150.00 | 151.00 | 135.00 | 140.00 | 11,125,100 | 0 |
| 14-Jul-2023 | 156.00 | 160.00 | 144.00 | 149.00 | 9,361,900 | 0 |
| 13-Jul-2023 | 137.00 | 148.00 | 137.00 | 148.00 | 7,164,200 | 0 |
| 12-Jul-2023 | 122.00 | 135.00 | 122.00 | 135.00 | 6,313,600 | 0 |
| 11-Jul-2023 | 115.00 | 124.00 | 115.00 | 123.00 | 9,498,200 | 0 |
| 10-Jul-2023 | 110.00 | 118.00 | 110.00 | 113.00 | 1,758,000 | 0 |
| 07-Jul-2023 | 101.00 | 111.00 | 100.00 | 110.00 | 1,640,800 | 0 |
| 06-Jul-2023 | 106.00 | 106.00 | 101.00 | 101.00 | 652,000 | 0 |
| 05-Jul-2023 | 102.00 | 105.00 | 100.00 | 104.00 | 1,570,700 | 0 |
| 04-Jul-2023 | 98.00 | 107.00 | 98.00 | 100.00 | 6,894,300 | 0 |
| 03-Jul-2023 | 100.00 | 105.00 | 96.00 | 100.00 | 1,280,800 | 0 |
| 27-Jun-2023 | 100.00 | 102.00 | 97.00 | 100.00 | 270,100 | 0 |
| 26-Jun-2023 | 102.00 | 102.00 | 98.00 | 100.00 | 109,600 | 0 |
| 23-Jun-2023 | 103.00 | 104.00 | 99.00 | 102.00 | 248,700 | 0 |
| 22-Jun-2023 | 104.00 | 104.00 | 101.00 | 103.00 | 759,900 | 0 |
| 21-Jun-2023 | 106.00 | 108.00 | 103.00 | 103.00 | 472,600 | 0 |
| 20-Jun-2023 | 106.00 | 110.00 | 105.00 | 108.00 | 653,100 | 0 |
| 19-Jun-2023 | 107.00 | 112.00 | 102.00 | 106.00 | 6,994,900 | 0 |
| 16-Jun-2023 | 100.00 | 110.00 | 98.00 | 107.00 | 2,773,500 | 0 |
| 15-Jun-2023 | 92.00 | 102.00 | 88.00 | 102.00 | 6,831,300 | 0 |
| 14-Jun-2023 | 96.00 | 102.00 | 90.00 | 93.00 | 13,780,500 | 0 |
| 13-Jun-2023 | 85.00 | 94.00 | 81.00 | 94.00 | 32,827,100 | 0 |
| 12-Jun-2023 | 87.00 | 90.00 | 81.00 | 86.00 | 11,448,100 | 0 |
| 09-Jun-2023 | 96.00 | 96.00 | 90.00 | 90.00 | 9,596,700 | 0 |
| 08-Jun-2023 | 84.00 | 88.00 | 84.00 | 88.00 | 3,569,200 | 0 |
| 07-Jun-2023 | 73.00 | 80.00 | 73.00 | 80.00 | 5,887,000 | 0 |