| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 111.00 | 112.00 | 106.00 | 106.00 | 20,026,100 | 0 |
| 31-Oct-2023 | 109.00 | 111.00 | 107.00 | 111.00 | 16,617,400 | 0 |
| 30-Oct-2023 | 112.00 | 114.00 | 108.00 | 108.00 | 13,917,000 | 0 |
| 27-Oct-2023 | 113.00 | 117.00 | 111.00 | 112.00 | 15,957,600 | 0 |
| 26-Oct-2023 | 120.00 | 120.00 | 113.00 | 113.00 | 16,447,600 | 0 |
| 25-Oct-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 27,437,300 | 0 |
| 24-Oct-2023 | 109.00 | 122.00 | 108.00 | 119.00 | 97,229,000 | 0 |
| 23-Oct-2023 | 108.00 | 112.00 | 107.00 | 109.00 | 21,390,400 | 0 |
| 20-Oct-2023 | 112.00 | 113.00 | 107.00 | 108.00 | 31,227,800 | 0 |
| 19-Oct-2023 | 115.00 | 115.00 | 111.00 | 112.00 | 26,037,100 | 0 |
| 18-Oct-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 16,204,400 | 0 |
| 17-Oct-2023 | 115.00 | 123.00 | 114.00 | 116.00 | 23,761,200 | 0 |
| 16-Oct-2023 | 127.00 | 127.00 | 110.00 | 115.00 | 116,545,800 | 0 |
| 13-Oct-2023 | 129.00 | 130.00 | 126.00 | 126.00 | 25,148,300 | 0 |
| 12-Oct-2023 | 130.00 | 134.00 | 128.00 | 129.00 | 21,043,400 | 0 |
| 11-Oct-2023 | 130.00 | 133.00 | 128.00 | 130.00 | 28,127,100 | 0 |
| 10-Oct-2023 | 130.00 | 132.00 | 129.00 | 129.00 | 11,850,300 | 0 |
| 09-Oct-2023 | 130.00 | 131.00 | 128.00 | 129.00 | 15,604,400 | 0 |
| 06-Oct-2023 | 132.00 | 134.00 | 128.00 | 130.00 | 27,929,100 | 0 |
| 05-Oct-2023 | 131.00 | 136.00 | 131.00 | 132.00 | 28,585,500 | 0 |
| 04-Oct-2023 | 136.00 | 139.00 | 131.00 | 131.00 | 52,263,900 | 0 |
| 03-Oct-2023 | 141.00 | 142.00 | 134.00 | 139.00 | 85,612,100 | 0 |
| 02-Oct-2023 | 127.00 | 139.00 | 127.00 | 139.00 | 115,784,600 | 0 |
| 29-Sep-2023 | 127.00 | 130.00 | 126.00 | 126.00 | 24,651,700 | 0 |
| 27-Sep-2023 | 126.00 | 128.00 | 126.00 | 126.00 | 11,533,200 | 0 |
| 26-Sep-2023 | 128.00 | 133.00 | 126.00 | 126.00 | 34,549,800 | 0 |
| 25-Sep-2023 | 128.00 | 130.00 | 126.00 | 127.00 | 23,782,600 | 0 |
| 22-Sep-2023 | 128.00 | 131.00 | 128.00 | 128.00 | 20,715,100 | 0 |
| 21-Sep-2023 | 132.00 | 133.00 | 128.00 | 128.00 | 43,450,600 | 0 |
| 20-Sep-2023 | 129.00 | 133.00 | 128.00 | 131.00 | 47,804,100 | 0 |
| 19-Sep-2023 | 128.00 | 130.00 | 127.00 | 128.00 | 15,941,500 | 0 |
| 18-Sep-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 9,423,000 | 0 |
| 15-Sep-2023 | 127.00 | 131.00 | 127.00 | 128.00 | 26,402,600 | 0 |
| 14-Sep-2023 | 128.00 | 130.00 | 126.00 | 127.00 | 26,394,100 | 0 |
| 13-Sep-2023 | 128.00 | 131.00 | 126.00 | 128.00 | 32,901,600 | 0 |
| 12-Sep-2023 | 133.00 | 134.00 | 126.00 | 127.00 | 81,568,100 | 0 |
| 11-Sep-2023 | 135.00 | 137.00 | 132.00 | 133.00 | 44,225,500 | 0 |
| 08-Sep-2023 | 135.00 | 137.00 | 133.00 | 134.00 | 39,046,900 | 0 |
| 07-Sep-2023 | 132.00 | 138.00 | 132.00 | 133.00 | 65,558,400 | 0 |
| 06-Sep-2023 | 132.00 | 134.00 | 130.00 | 132.00 | 18,797,300 | 0 |
| 05-Sep-2023 | 136.00 | 138.00 | 129.00 | 131.00 | 52,602,800 | 0 |
| 04-Sep-2023 | 130.00 | 139.00 | 129.00 | 135.00 | 97,206,500 | 0 |
| 01-Sep-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 40,135,100 | 0 |
| 31-Aug-2023 | 126.00 | 134.00 | 126.00 | 130.00 | 105,632,700 | 0 |
| 30-Aug-2023 | 145.00 | 146.00 | 132.00 | 133.00 | 92,136,500 | 0 |
| 29-Aug-2023 | 140.00 | 144.00 | 138.00 | 141.00 | 42,106,800 | 0 |
| 28-Aug-2023 | 142.00 | 146.00 | 139.00 | 140.00 | 83,663,200 | 0 |
| 25-Aug-2023 | 149.00 | 150.00 | 141.00 | 143.00 | 68,336,600 | 0 |
| 24-Aug-2023 | 146.00 | 152.00 | 144.00 | 149.00 | 145,311,600 | 0 |
| 23-Aug-2023 | 140.00 | 147.00 | 138.00 | 145.00 | 70,498,600 | 0 |
| 22-Aug-2023 | 147.00 | 149.00 | 140.00 | 140.00 | 73,744,100 | 0 |
| 21-Aug-2023 | 144.00 | 148.00 | 142.00 | 147.00 | 73,143,000 | 0 |
| 18-Aug-2023 | 143.00 | 145.00 | 140.00 | 142.00 | 37,385,900 | 0 |
| 16-Aug-2023 | 151.00 | 153.00 | 143.00 | 143.00 | 155,696,500 | 0 |
| 15-Aug-2023 | 136.00 | 149.00 | 136.00 | 149.00 | 211,236,000 | 0 |
| 14-Aug-2023 | 133.00 | 136.00 | 132.00 | 135.00 | 23,739,500 | 0 |
| 11-Aug-2023 | 134.00 | 136.00 | 131.00 | 132.00 | 17,621,300 | 0 |
| 10-Aug-2023 | 131.00 | 137.00 | 131.00 | 134.00 | 36,574,700 | 0 |
| 09-Aug-2023 | 134.00 | 137.00 | 130.00 | 131.00 | 43,043,400 | 0 |
| 08-Aug-2023 | 140.00 | 140.00 | 135.00 | 135.00 | 44,660,400 | 0 |
| 07-Aug-2023 | 139.00 | 142.00 | 134.00 | 139.00 | 74,746,400 | 0 |
| 04-Aug-2023 | 130.00 | 140.00 | 130.00 | 140.00 | 97,939,400 | 0 |
| 03-Aug-2023 | 127.00 | 132.00 | 127.00 | 130.00 | 37,766,600 | 0 |
| 02-Aug-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 23,438,900 | 0 |
| 01-Aug-2023 | 134.00 | 136.00 | 125.00 | 128.00 | 70,978,000 | 0 |
| 31-Jul-2023 | 130.00 | 140.00 | 129.00 | 133.00 | 88,765,200 | 0 |
| 28-Jul-2023 | 132.00 | 132.00 | 127.00 | 129.00 | 38,201,100 | 0 |
| 27-Jul-2023 | 133.00 | 139.00 | 129.00 | 130.00 | 74,435,600 | 0 |
| 26-Jul-2023 | 140.00 | 141.00 | 132.00 | 133.00 | 59,932,000 | 0 |
| 25-Jul-2023 | 136.00 | 141.00 | 136.00 | 139.00 | 43,777,500 | 0 |
| 24-Jul-2023 | 140.00 | 142.00 | 136.00 | 136.00 | 64,860,600 | 0 |
| 21-Jul-2023 | 149.00 | 150.00 | 140.00 | 140.00 | 107,606,100 | 0 |
| 20-Jul-2023 | 146.00 | 154.00 | 145.00 | 149.00 | 87,314,000 | 0 |
| 18-Jul-2023 | 156.00 | 156.00 | 147.00 | 147.00 | 97,210,100 | 0 |
| 17-Jul-2023 | 155.00 | 166.00 | 153.00 | 155.00 | 279,086,200 | 0 |
| 14-Jul-2023 | 156.00 | 158.00 | 146.00 | 153.00 | 189,476,400 | 0 |
| 13-Jul-2023 | 154.00 | 163.00 | 144.00 | 154.00 | 301,957,000 | 0 |
| 12-Jul-2023 | 127.00 | 159.00 | 127.00 | 153.00 | 634,895,900 | 0 |
| 11-Jul-2023 | 115.00 | 128.00 | 115.00 | 127.00 | 154,086,300 | 0 |
| 10-Jul-2023 | 117.00 | 119.00 | 113.00 | 115.00 | 51,771,600 | 0 |
| 07-Jul-2023 | 112.00 | 118.00 | 111.00 | 117.00 | 167,564,900 | 0 |
| 06-Jul-2023 | 109.00 | 112.00 | 107.00 | 112.00 | 57,904,400 | 0 |
| 05-Jul-2023 | 110.00 | 111.00 | 106.00 | 108.00 | 34,379,300 | 0 |
| 04-Jul-2023 | 111.00 | 114.00 | 108.00 | 110.00 | 47,938,700 | 0 |
| 03-Jul-2023 | 107.00 | 111.00 | 107.00 | 109.00 | 37,839,300 | 0 |
| 27-Jun-2023 | 109.00 | 110.00 | 107.00 | 107.00 | 31,794,300 | 0 |
| 26-Jun-2023 | 112.00 | 113.00 | 107.00 | 109.00 | 40,249,000 | 0 |
| 23-Jun-2023 | 114.00 | 116.00 | 111.00 | 112.00 | 32,114,100 | 0 |
| 22-Jun-2023 | 116.00 | 117.00 | 112.00 | 113.00 | 39,787,900 | 0 |
| 21-Jun-2023 | 110.00 | 117.00 | 109.00 | 115.00 | 54,310,900 | 0 |
| 20-Jun-2023 | 114.00 | 116.00 | 107.00 | 110.00 | 68,281,500 | 0 |
| 19-Jun-2023 | 115.00 | 118.00 | 111.00 | 114.00 | 47,820,700 | 0 |
| 16-Jun-2023 | 117.00 | 120.00 | 114.00 | 115.00 | 66,409,300 | 0 |
| 15-Jun-2023 | 120.00 | 122.00 | 116.00 | 117.00 | 47,659,000 | 0 |
| 14-Jun-2023 | 119.00 | 124.00 | 118.00 | 120.00 | 135,250,300 | 0 |
| 13-Jun-2023 | 118.00 | 119.00 | 115.00 | 117.00 | 58,892,500 | 0 |
| 12-Jun-2023 | 115.00 | 121.00 | 115.00 | 117.00 | 155,933,600 | 0 |
| 09-Jun-2023 | 104.00 | 114.00 | 104.00 | 114.00 | 167,757,800 | 0 |
| 08-Jun-2023 | 105.00 | 106.00 | 104.00 | 104.00 | 36,726,400 | 0 |
| 07-Jun-2023 | 97.00 | 110.00 | 97.00 | 104.00 | 70,007,600 | 0 |