| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 125.00 | 133.00 | 124.00 | 125.00 | 2,221,900 | 0 |
| 31-Oct-2023 | 130.00 | 130.00 | 123.00 | 125.00 | 15,431,500 | 0 |
| 30-Oct-2023 | 126.00 | 137.00 | 124.00 | 125.00 | 1,918,100 | 0 |
| 27-Oct-2023 | 129.00 | 136.00 | 122.00 | 125.00 | 15,669,200 | 0 |
| 26-Oct-2023 | 125.00 | 136.00 | 123.00 | 129.00 | 2,106,100 | 0 |
| 25-Oct-2023 | 123.00 | 126.00 | 121.00 | 124.00 | 15,959,200 | 0 |
| 24-Oct-2023 | 140.00 | 142.00 | 122.00 | 123.00 | 1,967,500 | 0 |
| 23-Oct-2023 | 119.00 | 143.00 | 115.00 | 140.00 | 22,731,600 | 0 |
| 20-Oct-2023 | 121.00 | 124.00 | 120.00 | 120.00 | 198,600 | 0 |
| 19-Oct-2023 | 124.00 | 125.00 | 119.00 | 121.00 | 16,702,600 | 0 |
| 18-Oct-2023 | 125.00 | 127.00 | 120.00 | 126.00 | 266,900 | 0 |
| 17-Oct-2023 | 131.00 | 131.00 | 125.00 | 125.00 | 16,261,900 | 0 |
| 16-Oct-2023 | 134.00 | 134.00 | 123.00 | 131.00 | 267,400 | 0 |
| 13-Oct-2023 | 146.00 | 146.00 | 131.00 | 133.00 | 6,033,100 | 0 |
| 12-Oct-2023 | 136.00 | 149.00 | 131.00 | 145.00 | 14,856,900 | 0 |
| 11-Oct-2023 | 137.00 | 142.00 | 133.00 | 136.00 | 535,100 | 0 |
| 10-Oct-2023 | 131.00 | 141.00 | 129.00 | 137.00 | 19,210,200 | 0 |
| 09-Oct-2023 | 127.00 | 135.00 | 123.00 | 132.00 | 5,719,700 | 0 |
| 06-Oct-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 18,267,800 | 0 |
| 05-Oct-2023 | 114.00 | 130.00 | 114.00 | 124.00 | 4,221,200 | 0 |
| 04-Oct-2023 | 113.00 | 122.00 | 113.00 | 120.00 | 16,927,700 | 0 |
| 03-Oct-2023 | 119.00 | 128.00 | 119.00 | 120.00 | 271,200 | 0 |
| 02-Oct-2023 | 128.00 | 128.00 | 120.00 | 125.00 | 730,500 | 0 |
| 29-Sep-2023 | 123.00 | 130.00 | 123.00 | 127.00 | 15,601,300 | 0 |
| 27-Sep-2023 | 127.00 | 135.00 | 125.00 | 130.00 | 393,300 | 0 |
| 26-Sep-2023 | 140.00 | 145.00 | 130.00 | 135.00 | 28,395,500 | 0 |
| 25-Sep-2023 | 107.00 | 143.00 | 107.00 | 140.00 | 20,029,500 | 0 |
| 22-Sep-2023 | 123.00 | 127.00 | 110.00 | 114.00 | 2,130,600 | 0 |
| 21-Sep-2023 | 139.00 | 142.00 | 124.00 | 124.00 | 15,943,100 | 0 |
| 20-Sep-2023 | 140.00 | 150.00 | 136.00 | 139.00 | 780,600 | 0 |
| 19-Sep-2023 | 146.00 | 155.00 | 140.00 | 141.00 | 14,045,600 | 0 |
| 18-Sep-2023 | 143.00 | 157.00 | 131.00 | 146.00 | 1,677,500 | 0 |
| 15-Sep-2023 | 152.00 | 164.00 | 145.00 | 145.00 | 14,779,000 | 0 |
| 14-Sep-2023 | 161.00 | 161.00 | 152.00 | 152.00 | 1,742,300 | 0 |
| 13-Sep-2023 | 161.00 | 165.00 | 155.00 | 160.00 | 14,079,900 | 0 |
| 12-Sep-2023 | 159.00 | 177.00 | 145.00 | 160.00 | 62,328,500 | 0 |
| 11-Sep-2023 | 128.00 | 165.00 | 127.00 | 157.00 | 39,574,300 | 0 |
| 08-Sep-2023 | 130.00 | 131.00 | 122.00 | 127.00 | 20,913,600 | 0 |
| 07-Sep-2023 | 142.00 | 142.00 | 130.00 | 131.00 | 2,187,700 | 0 |
| 06-Sep-2023 | 138.00 | 151.00 | 132.00 | 140.00 | 37,999,700 | 0 |
| 05-Sep-2023 | 132.00 | 140.00 | 132.00 | 136.00 | 1,548,100 | 0 |
| 04-Sep-2023 | 131.00 | 150.00 | 128.00 | 132.00 | 6,524,400 | 0 |
| 01-Sep-2023 | 134.00 | 139.00 | 127.00 | 133.00 | 16,607,200 | 0 |
| 31-Aug-2023 | 144.00 | 145.00 | 133.00 | 134.00 | 5,967,500 | 0 |
| 30-Aug-2023 | 117.00 | 153.00 | 114.00 | 144.00 | 37,026,500 | 0 |
| 29-Aug-2023 | 116.00 | 120.00 | 113.00 | 117.00 | 17,930,600 | 0 |
| 28-Aug-2023 | 117.00 | 119.00 | 115.00 | 115.00 | 164,700 | 0 |
| 25-Aug-2023 | 123.00 | 124.00 | 115.00 | 118.00 | 997,000 | 0 |
| 24-Aug-2023 | 109.00 | 122.00 | 108.00 | 122.00 | 26,095,300 | 0 |
| 23-Aug-2023 | 110.00 | 110.00 | 108.00 | 109.00 | 47,700 | 0 |
| 22-Aug-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 69,500 | 0 |
| 21-Aug-2023 | 113.00 | 115.00 | 109.00 | 112.00 | 18,452,600 | 0 |
| 18-Aug-2023 | 106.00 | 115.00 | 106.00 | 110.00 | 1,104,300 | 0 |
| 16-Aug-2023 | 102.00 | 107.00 | 102.00 | 105.00 | 129,200 | 0 |
| 15-Aug-2023 | 104.00 | 109.00 | 103.00 | 103.00 | 19,358,400 | 0 |
| 14-Aug-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 53,500 | 0 |
| 11-Aug-2023 | 106.00 | 107.00 | 104.00 | 106.00 | 61,900 | 0 |
| 10-Aug-2023 | 107.00 | 110.00 | 104.00 | 106.00 | 18,710,600 | 0 |
| 09-Aug-2023 | 110.00 | 110.00 | 107.00 | 107.00 | 262,400 | 0 |
| 08-Aug-2023 | 108.00 | 111.00 | 107.00 | 110.00 | 18,337,100 | 0 |
| 07-Aug-2023 | 107.00 | 110.00 | 107.00 | 109.00 | 82,200 | 0 |
| 04-Aug-2023 | 107.00 | 114.00 | 107.00 | 108.00 | 18,329,700 | 0 |
| 03-Aug-2023 | 108.00 | 112.00 | 108.00 | 108.00 | 53,500 | 0 |
| 02-Aug-2023 | 110.00 | 112.00 | 106.00 | 108.00 | 902,200 | 0 |
| 01-Aug-2023 | 110.00 | 115.00 | 108.00 | 111.00 | 18,043,400 | 0 |
| 31-Jul-2023 | 114.00 | 116.00 | 110.00 | 112.00 | 300,900 | 0 |
| 28-Jul-2023 | 112.00 | 118.00 | 111.00 | 113.00 | 18,218,300 | 0 |
| 27-Jul-2023 | 111.00 | 112.00 | 111.00 | 112.00 | 195,400 | 0 |
| 26-Jul-2023 | 114.00 | 114.00 | 109.00 | 111.00 | 486,500 | 0 |
| 25-Jul-2023 | 110.00 | 113.00 | 109.00 | 113.00 | 18,373,700 | 0 |
| 24-Jul-2023 | 107.00 | 109.00 | 106.00 | 109.00 | 159,800 | 0 |
| 21-Jul-2023 | 108.00 | 110.00 | 106.00 | 108.00 | 60,800 | 0 |
| 20-Jul-2023 | 108.00 | 109.00 | 105.00 | 108.00 | 17,898,500 | 0 |
| 18-Jul-2023 | 109.00 | 109.00 | 106.00 | 108.00 | 18,100 | 0 |
| 17-Jul-2023 | 107.00 | 108.00 | 100.00 | 108.00 | 18,001,000 | 0 |
| 14-Jul-2023 | 109.00 | 111.00 | 107.00 | 108.00 | 110,300 | 0 |
| 13-Jul-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 17,717,800 | 0 |
| 12-Jul-2023 | 109.00 | 109.00 | 107.00 | 107.00 | 125,300 | 0 |
| 11-Jul-2023 | 107.00 | 112.00 | 106.00 | 108.00 | 18,215,300 | 0 |
| 10-Jul-2023 | 107.00 | 107.00 | 104.00 | 107.00 | 136,000 | 0 |
| 07-Jul-2023 | 108.00 | 108.00 | 107.00 | 107.00 | 67,500 | 0 |
| 06-Jul-2023 | 108.00 | 108.00 | 106.00 | 108.00 | 17,596,700 | 0 |
| 05-Jul-2023 | 105.00 | 109.00 | 104.00 | 106.00 | 588,000 | 0 |
| 04-Jul-2023 | 102.00 | 106.00 | 102.00 | 105.00 | 17,862,800 | 0 |
| 03-Jul-2023 | 105.00 | 107.00 | 101.00 | 104.00 | 678,000 | 0 |
| 27-Jun-2023 | 108.00 | 109.00 | 106.00 | 108.00 | 110,500 | 0 |
| 26-Jun-2023 | 107.00 | 109.00 | 105.00 | 108.00 | 18,664,300 | 0 |
| 23-Jun-2023 | 106.00 | 108.00 | 105.00 | 107.00 | 85,500 | 0 |
| 22-Jun-2023 | 108.00 | 108.00 | 105.00 | 106.00 | 126,800 | 0 |
| 21-Jun-2023 | 108.00 | 110.00 | 105.00 | 107.00 | 17,473,600 | 0 |
| 20-Jun-2023 | 113.00 | 114.00 | 106.00 | 108.00 | 1,394,800 | 0 |
| 19-Jun-2023 | 108.00 | 112.00 | 106.00 | 112.00 | 16,896,200 | 0 |
| 16-Jun-2023 | 109.00 | 109.00 | 107.00 | 108.00 | 269,000 | 0 |
| 15-Jun-2023 | 110.00 | 111.00 | 109.00 | 109.00 | 4,834,000 | 0 |
| 14-Jun-2023 | 111.00 | 111.00 | 109.00 | 110.00 | 16,709,100 | 0 |
| 13-Jun-2023 | 111.00 | 113.00 | 110.00 | 111.00 | 352,400 | 0 |
| 12-Jun-2023 | 107.00 | 110.00 | 107.00 | 110.00 | 3,722,800 | 0 |
| 09-Jun-2023 | 109.00 | 110.00 | 107.00 | 107.00 | 17,029,000 | 0 |
| 08-Jun-2023 | 108.00 | 108.00 | 106.00 | 106.00 | 190,200 | 0 |
| 07-Jun-2023 | 108.00 | 111.00 | 107.00 | 108.00 | 1,874,300 | 0 |