| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 121.00 | 123.00 | 120.00 | 120.00 | 257,400 | 0 |
| 02-Nov-2023 | 122.00 | 123.00 | 117.00 | 121.00 | 963,100 | 0 |
| 01-Nov-2023 | 124.00 | 128.00 | 121.00 | 122.00 | 841,400 | 0 |
| 31-Oct-2023 | 124.00 | 126.00 | 122.00 | 122.00 | 759,000 | 0 |
| 30-Oct-2023 | 119.00 | 126.00 | 118.00 | 123.00 | 3,119,500 | 0 |
| 27-Oct-2023 | 119.00 | 123.00 | 117.00 | 119.00 | 728,900 | 0 |
| 26-Oct-2023 | 125.00 | 125.00 | 119.00 | 119.00 | 1,816,600 | 0 |
| 25-Oct-2023 | 121.00 | 131.00 | 120.00 | 121.00 | 7,284,400 | 0 |
| 24-Oct-2023 | 135.00 | 137.00 | 116.00 | 121.00 | 5,712,400 | 0 |
| 23-Oct-2023 | 131.00 | 147.00 | 125.00 | 134.00 | 28,139,200 | 0 |
| 20-Oct-2023 | 136.00 | 136.00 | 115.00 | 123.00 | 5,112,200 | 0 |
| 19-Oct-2023 | 139.00 | 139.00 | 135.00 | 135.00 | 2,760,200 | 0 |
| 18-Oct-2023 | 140.00 | 143.00 | 138.00 | 138.00 | 1,883,200 | 0 |
| 17-Oct-2023 | 141.00 | 141.00 | 137.00 | 139.00 | 1,886,000 | 0 |
| 16-Oct-2023 | 143.00 | 143.00 | 139.00 | 140.00 | 4,134,900 | 0 |
| 13-Oct-2023 | 143.00 | 144.00 | 139.00 | 143.00 | 3,210,300 | 0 |
| 12-Oct-2023 | 144.00 | 146.00 | 143.00 | 143.00 | 3,482,500 | 0 |
| 11-Oct-2023 | 146.00 | 147.00 | 143.00 | 144.00 | 3,073,000 | 0 |
| 10-Oct-2023 | 145.00 | 147.00 | 143.00 | 145.00 | 1,591,200 | 0 |
| 09-Oct-2023 | 147.00 | 149.00 | 143.00 | 144.00 | 4,764,300 | 0 |
| 06-Oct-2023 | 140.00 | 154.00 | 140.00 | 146.00 | 21,461,600 | 0 |
| 05-Oct-2023 | 141.00 | 142.00 | 138.00 | 138.00 | 2,059,400 | 0 |
| 04-Oct-2023 | 147.00 | 148.00 | 133.00 | 141.00 | 7,913,000 | 0 |
| 03-Oct-2023 | 144.00 | 148.00 | 144.00 | 146.00 | 2,332,900 | 0 |
| 02-Oct-2023 | 146.00 | 148.00 | 142.00 | 144.00 | 3,534,400 | 0 |
| 29-Sep-2023 | 145.00 | 150.00 | 144.00 | 146.00 | 5,342,500 | 0 |
| 27-Sep-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 3,827,600 | 0 |
| 26-Sep-2023 | 150.00 | 151.00 | 142.00 | 144.00 | 3,865,300 | 0 |
| 25-Sep-2023 | 146.00 | 153.00 | 145.00 | 148.00 | 3,437,900 | 0 |
| 22-Sep-2023 | 160.00 | 162.00 | 145.00 | 145.00 | 12,377,900 | 0 |
| 21-Sep-2023 | 145.00 | 168.00 | 143.00 | 160.00 | 23,713,300 | 0 |
| 20-Sep-2023 | 141.00 | 145.00 | 141.00 | 144.00 | 3,228,500 | 0 |
| 19-Sep-2023 | 146.00 | 148.00 | 137.00 | 141.00 | 12,320,100 | 0 |
| 18-Sep-2023 | 146.00 | 149.00 | 145.00 | 146.00 | 2,239,900 | 0 |
| 15-Sep-2023 | 145.00 | 151.00 | 145.00 | 146.00 | 3,159,900 | 0 |
| 14-Sep-2023 | 147.00 | 148.00 | 145.00 | 145.00 | 3,365,700 | 0 |
| 13-Sep-2023 | 150.00 | 152.00 | 146.00 | 147.00 | 5,272,800 | 0 |
| 12-Sep-2023 | 143.00 | 153.00 | 143.00 | 150.00 | 7,566,300 | 0 |
| 11-Sep-2023 | 154.00 | 154.00 | 145.00 | 145.00 | 12,053,900 | 0 |
| 08-Sep-2023 | 152.00 | 158.00 | 151.00 | 153.00 | 12,520,400 | 0 |
| 07-Sep-2023 | 160.00 | 161.00 | 151.00 | 152.00 | 12,313,900 | 0 |
| 06-Sep-2023 | 148.00 | 159.00 | 148.00 | 158.00 | 25,212,000 | 0 |
| 05-Sep-2023 | 147.00 | 147.00 | 141.00 | 147.00 | 6,986,300 | 0 |
| 04-Sep-2023 | 152.00 | 153.00 | 145.00 | 146.00 | 5,987,700 | 0 |
| 01-Sep-2023 | 153.00 | 162.00 | 151.00 | 152.00 | 28,607,400 | 0 |
| 31-Aug-2023 | 139.00 | 154.00 | 138.00 | 154.00 | 22,118,600 | 0 |
| 30-Aug-2023 | 137.00 | 141.00 | 135.00 | 138.00 | 3,757,800 | 0 |
| 29-Aug-2023 | 145.00 | 145.00 | 138.00 | 138.00 | 5,427,200 | 0 |
| 28-Aug-2023 | 149.00 | 152.00 | 144.00 | 145.00 | 6,112,200 | 0 |
| 25-Aug-2023 | 148.00 | 150.00 | 136.00 | 148.00 | 9,695,800 | 0 |
| 24-Aug-2023 | 155.00 | 155.00 | 146.00 | 148.00 | 8,522,000 | 0 |
| 23-Aug-2023 | 143.00 | 153.00 | 143.00 | 153.00 | 16,929,100 | 0 |
| 22-Aug-2023 | 149.00 | 150.00 | 143.00 | 143.00 | 8,860,700 | 0 |
| 21-Aug-2023 | 158.00 | 167.00 | 147.00 | 147.00 | 57,808,900 | 0 |
| 18-Aug-2023 | 146.00 | 156.00 | 145.00 | 156.00 | 28,394,800 | 0 |
| 16-Aug-2023 | 138.00 | 148.00 | 134.00 | 145.00 | 12,172,300 | 0 |
| 15-Aug-2023 | 135.00 | 138.00 | 133.00 | 136.00 | 2,697,800 | 0 |
| 14-Aug-2023 | 136.00 | 137.00 | 132.00 | 135.00 | 3,050,400 | 0 |
| 11-Aug-2023 | 137.00 | 141.00 | 133.00 | 135.00 | 5,520,400 | 0 |
| 10-Aug-2023 | 150.00 | 150.00 | 130.00 | 138.00 | 11,043,600 | 0 |
| 09-Aug-2023 | 155.00 | 157.00 | 148.00 | 148.00 | 12,347,500 | 0 |
| 08-Aug-2023 | 154.00 | 156.00 | 148.00 | 153.00 | 12,642,100 | 0 |
| 07-Aug-2023 | 160.00 | 160.00 | 150.00 | 153.00 | 20,070,800 | 0 |
| 04-Aug-2023 | 152.00 | 161.00 | 152.00 | 158.00 | 38,561,100 | 0 |
| 03-Aug-2023 | 139.00 | 151.00 | 137.00 | 151.00 | 42,190,000 | 0 |
| 02-Aug-2023 | 141.00 | 145.00 | 131.00 | 138.00 | 18,655,500 | 0 |
| 01-Aug-2023 | 140.00 | 148.00 | 138.00 | 141.00 | 21,988,800 | 0 |
| 31-Jul-2023 | 137.00 | 145.00 | 137.00 | 142.00 | 16,444,800 | 0 |
| 28-Jul-2023 | 139.00 | 148.00 | 134.00 | 137.00 | 35,015,800 | 0 |
| 27-Jul-2023 | 143.00 | 154.00 | 129.00 | 138.00 | 110,580,200 | 0 |
| 26-Jul-2023 | 114.00 | 143.00 | 114.00 | 141.00 | 109,416,800 | 0 |
| 25-Jul-2023 | 107.00 | 113.00 | 105.00 | 113.00 | 24,196,000 | 0 |
| 24-Jul-2023 | 104.00 | 110.00 | 102.00 | 106.00 | 14,058,400 | 0 |
| 21-Jul-2023 | 104.00 | 108.00 | 101.00 | 103.00 | 13,828,000 | 0 |
| 20-Jul-2023 | 98.00 | 110.00 | 98.00 | 103.00 | 50,147,400 | 0 |
| 18-Jul-2023 | 97.00 | 97.00 | 94.00 | 96.00 | 6,084,800 | 0 |
| 17-Jul-2023 | 93.00 | 97.00 | 92.00 | 96.00 | 13,983,100 | 0 |
| 14-Jul-2023 | 93.00 | 96.00 | 87.00 | 91.00 | 29,576,700 | 0 |
| 13-Jul-2023 | 96.00 | 97.00 | 92.00 | 93.00 | 6,697,600 | 0 |
| 12-Jul-2023 | 92.00 | 98.00 | 91.00 | 94.00 | 20,928,600 | 0 |
| 11-Jul-2023 | 94.00 | 96.00 | 92.00 | 92.00 | 11,218,700 | 0 |
| 10-Jul-2023 | 91.00 | 97.00 | 88.00 | 94.00 | 30,090,800 | 0 |
| 07-Jul-2023 | 93.00 | 93.00 | 89.00 | 91.00 | 11,113,100 | 0 |
| 06-Jul-2023 | 93.00 | 94.00 | 83.00 | 93.00 | 25,004,800 | 0 |
| 05-Jul-2023 | 90.00 | 93.00 | 89.00 | 92.00 | 13,309,500 | 0 |
| 04-Jul-2023 | 94.00 | 95.00 | 87.00 | 90.00 | 28,621,600 | 0 |
| 03-Jul-2023 | 80.00 | 95.00 | 79.00 | 93.00 | 101,086,000 | 0 |
| 27-Jun-2023 | 85.00 | 85.00 | 75.00 | 79.00 | 24,075,600 | 0 |
| 26-Jun-2023 | 85.00 | 86.00 | 81.00 | 83.00 | 10,978,200 | 0 |
| 23-Jun-2023 | 77.00 | 85.00 | 77.00 | 84.00 | 42,062,800 | 0 |
| 22-Jun-2023 | 78.00 | 79.00 | 75.00 | 77.00 | 9,270,600 | 0 |
| 21-Jun-2023 | 76.00 | 80.00 | 76.00 | 78.00 | 11,317,800 | 0 |
| 20-Jun-2023 | 78.00 | 81.00 | 75.00 | 76.00 | 12,125,000 | 0 |
| 19-Jun-2023 | 83.00 | 83.00 | 78.00 | 78.00 | 8,504,900 | 0 |
| 16-Jun-2023 | 83.00 | 83.00 | 76.00 | 80.00 | 20,880,100 | 0 |
| 15-Jun-2023 | 80.00 | 86.00 | 78.00 | 82.00 | 50,815,300 | 0 |
| 14-Jun-2023 | 82.00 | 85.00 | 75.00 | 78.00 | 41,697,600 | 0 |
| 13-Jun-2023 | 66.00 | 89.00 | 66.00 | 81.00 | 202,157,800 | 0 |
| 12-Jun-2023 | 70.00 | 72.00 | 62.00 | 66.00 | 43,864,400 | 0 |
| 09-Jun-2023 | 77.00 | 80.00 | 68.00 | 70.00 | 50,854,200 | 0 |