| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 107.00 | 119.00 | 107.00 | 113.00 | 1,057,200 | 0 |
| 31-Oct-2023 | 109.00 | 118.00 | 109.00 | 115.00 | 932,000 | 0 |
| 30-Oct-2023 | 119.00 | 119.00 | 116.00 | 116.00 | 1,069,800 | 0 |
| 27-Oct-2023 | 119.00 | 121.00 | 116.00 | 119.00 | 1,056,000 | 0 |
| 26-Oct-2023 | 120.00 | 123.00 | 118.00 | 119.00 | 1,426,200 | 0 |
| 25-Oct-2023 | 114.00 | 126.00 | 112.00 | 120.00 | 13,702,600 | 0 |
| 24-Oct-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 554,500 | 0 |
| 23-Oct-2023 | 114.00 | 115.00 | 113.00 | 113.00 | 491,300 | 0 |
| 20-Oct-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 2,122,900 | 0 |
| 19-Oct-2023 | 111.00 | 120.00 | 111.00 | 114.00 | 2,511,600 | 0 |
| 18-Oct-2023 | 112.00 | 126.00 | 112.00 | 117.00 | 8,880,700 | 0 |
| 17-Oct-2023 | 113.00 | 120.00 | 113.00 | 118.00 | 913,200 | 0 |
| 16-Oct-2023 | 113.00 | 121.00 | 113.00 | 119.00 | 1,447,900 | 0 |
| 13-Oct-2023 | 114.00 | 122.00 | 114.00 | 118.00 | 818,400 | 0 |
| 12-Oct-2023 | 113.00 | 123.00 | 113.00 | 119.00 | 802,100 | 0 |
| 11-Oct-2023 | 115.00 | 129.00 | 115.00 | 119.00 | 867,500 | 0 |
| 10-Oct-2023 | 113.00 | 122.00 | 113.00 | 121.00 | 1,410,800 | 0 |
| 09-Oct-2023 | 110.00 | 120.00 | 110.00 | 119.00 | 1,160,200 | 0 |
| 06-Oct-2023 | 109.00 | 119.00 | 109.00 | 116.00 | 754,500 | 0 |
| 05-Oct-2023 | 107.00 | 119.00 | 107.00 | 116.00 | 1,713,600 | 0 |
| 04-Oct-2023 | 122.00 | 122.00 | 113.00 | 113.00 | 2,409,300 | 0 |
| 03-Oct-2023 | 111.00 | 121.00 | 111.00 | 118.00 | 1,477,400 | 0 |
| 02-Oct-2023 | 118.00 | 125.00 | 117.00 | 119.00 | 5,196,300 | 0 |
| 29-Sep-2023 | 116.00 | 124.00 | 116.00 | 123.00 | 1,155,200 | 0 |
| 27-Sep-2023 | 117.00 | 127.00 | 117.00 | 123.00 | 1,249,400 | 0 |
| 26-Sep-2023 | 118.00 | 127.00 | 118.00 | 123.00 | 994,000 | 0 |
| 25-Sep-2023 | 117.00 | 128.00 | 117.00 | 125.00 | 1,096,600 | 0 |
| 22-Sep-2023 | 120.00 | 128.00 | 120.00 | 125.00 | 2,015,800 | 0 |
| 21-Sep-2023 | 124.00 | 128.00 | 124.00 | 126.00 | 1,939,400 | 0 |
| 20-Sep-2023 | 112.00 | 130.00 | 112.00 | 126.00 | 5,210,500 | 0 |
| 19-Sep-2023 | 123.00 | 131.00 | 123.00 | 126.00 | 9,755,900 | 0 |
| 18-Sep-2023 | 120.00 | 155.00 | 120.00 | 128.00 | 113,263,600 | 0 |
| 15-Sep-2023 | 121.00 | 134.00 | 121.00 | 128.00 | 5,617,300 | 0 |
| 14-Sep-2023 | 124.00 | 131.00 | 124.00 | 130.00 | 14,232,400 | 0 |
| 13-Sep-2023 | 127.00 | 132.00 | 125.00 | 127.00 | 1,600,600 | 0 |
| 12-Sep-2023 | 124.00 | 133.00 | 124.00 | 130.00 | 3,598,100 | 0 |
| 11-Sep-2023 | 113.00 | 131.00 | 113.00 | 127.00 | 1,447,600 | 0 |
| 08-Sep-2023 | 125.00 | 131.00 | 125.00 | 128.00 | 1,294,000 | 0 |
| 07-Sep-2023 | 124.00 | 133.00 | 124.00 | 129.00 | 6,972,100 | 0 |
| 06-Sep-2023 | 120.00 | 134.00 | 120.00 | 123.00 | 12,460,200 | 0 |
| 05-Sep-2023 | 129.00 | 129.00 | 121.00 | 122.00 | 1,727,000 | 0 |
| 04-Sep-2023 | 123.00 | 126.00 | 122.00 | 122.00 | 1,123,900 | 0 |
| 01-Sep-2023 | 125.00 | 125.00 | 123.00 | 123.00 | 888,000 | 0 |
| 31-Aug-2023 | 118.00 | 126.00 | 118.00 | 124.00 | 1,155,600 | 0 |
| 30-Aug-2023 | 117.00 | 127.00 | 117.00 | 126.00 | 1,148,900 | 0 |
| 29-Aug-2023 | 122.00 | 130.00 | 122.00 | 124.00 | 624,200 | 0 |
| 28-Aug-2023 | 115.00 | 126.00 | 115.00 | 122.00 | 905,500 | 0 |
| 25-Aug-2023 | 116.00 | 127.00 | 116.00 | 122.00 | 1,410,300 | 0 |
| 24-Aug-2023 | 117.00 | 128.00 | 117.00 | 124.00 | 900,700 | 0 |
| 23-Aug-2023 | 122.00 | 128.00 | 122.00 | 125.00 | 1,557,600 | 0 |
| 22-Aug-2023 | 116.00 | 127.00 | 116.00 | 122.00 | 1,463,400 | 0 |
| 21-Aug-2023 | 120.00 | 126.00 | 120.00 | 124.00 | 1,177,000 | 0 |
| 18-Aug-2023 | 123.00 | 126.00 | 123.00 | 123.00 | 1,654,700 | 0 |
| 16-Aug-2023 | 120.00 | 129.00 | 120.00 | 126.00 | 1,124,400 | 0 |
| 15-Aug-2023 | 127.00 | 128.00 | 126.00 | 128.00 | 966,400 | 0 |
| 14-Aug-2023 | 124.00 | 130.00 | 124.00 | 128.00 | 1,765,000 | 0 |
| 11-Aug-2023 | 120.00 | 130.00 | 120.00 | 126.00 | 3,270,600 | 0 |
| 10-Aug-2023 | 121.00 | 132.00 | 121.00 | 128.00 | 1,084,400 | 0 |
| 09-Aug-2023 | 127.00 | 130.00 | 127.00 | 129.00 | 1,094,400 | 0 |
| 08-Aug-2023 | 121.00 | 131.00 | 121.00 | 129.00 | 1,622,000 | 0 |
| 07-Aug-2023 | 130.00 | 131.00 | 124.00 | 130.00 | 4,873,200 | 0 |
| 04-Aug-2023 | 127.00 | 146.00 | 127.00 | 127.00 | 47,897,700 | 0 |
| 03-Aug-2023 | 130.00 | 138.00 | 130.00 | 135.00 | 1,266,100 | 0 |
| 02-Aug-2023 | 138.00 | 139.00 | 134.00 | 137.00 | 3,706,000 | 0 |
| 01-Aug-2023 | 140.00 | 143.00 | 137.00 | 139.00 | 4,536,100 | 0 |
| 31-Jul-2023 | 148.00 | 148.00 | 135.00 | 140.00 | 9,251,600 | 0 |
| 28-Jul-2023 | 139.00 | 150.00 | 139.00 | 148.00 | 2,374,600 | 0 |
| 27-Jul-2023 | 148.00 | 151.00 | 147.00 | 147.00 | 3,223,300 | 0 |
| 26-Jul-2023 | 150.00 | 151.00 | 147.00 | 148.00 | 1,813,100 | 0 |
| 25-Jul-2023 | 148.00 | 152.00 | 148.00 | 150.00 | 4,995,400 | 0 |
| 24-Jul-2023 | 146.00 | 152.00 | 143.00 | 148.00 | 8,467,600 | 0 |
| 21-Jul-2023 | 135.00 | 145.00 | 135.00 | 145.00 | 1,145,000 | 0 |
| 20-Jul-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 2,324,400 | 0 |
| 18-Jul-2023 | 136.00 | 143.00 | 136.00 | 142.00 | 2,117,700 | 0 |
| 17-Jul-2023 | 133.00 | 143.00 | 133.00 | 143.00 | 1,594,200 | 0 |
| 14-Jul-2023 | 134.00 | 144.00 | 134.00 | 143.00 | 3,304,900 | 0 |
| 13-Jul-2023 | 133.00 | 145.00 | 133.00 | 144.00 | 3,877,100 | 0 |
| 12-Jul-2023 | 143.00 | 144.00 | 141.00 | 141.00 | 1,632,800 | 0 |
| 11-Jul-2023 | 141.00 | 145.00 | 141.00 | 143.00 | 2,759,200 | 0 |
| 10-Jul-2023 | 141.00 | 146.00 | 141.00 | 143.00 | 2,447,200 | 0 |
| 07-Jul-2023 | 134.00 | 149.00 | 134.00 | 143.00 | 6,818,800 | 0 |
| 06-Jul-2023 | 135.00 | 147.00 | 135.00 | 143.00 | 4,208,100 | 0 |
| 05-Jul-2023 | 137.00 | 147.00 | 137.00 | 144.00 | 5,455,200 | 0 |
| 04-Jul-2023 | 155.00 | 157.00 | 142.00 | 146.00 | 37,922,900 | 0 |
| 03-Jul-2023 | 136.00 | 157.00 | 136.00 | 154.00 | 47,855,900 | 0 |
| 27-Jun-2023 | 142.00 | 155.00 | 137.00 | 145.00 | 70,730,200 | 0 |
| 26-Jun-2023 | 143.00 | 144.00 | 142.00 | 142.00 | 3,448,700 | 0 |
| 23-Jun-2023 | 144.00 | 145.00 | 142.00 | 143.00 | 2,693,900 | 0 |
| 22-Jun-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 3,619,000 | 0 |
| 21-Jun-2023 | 146.00 | 148.00 | 143.00 | 143.00 | 4,315,000 | 0 |
| 20-Jun-2023 | 143.00 | 149.00 | 141.00 | 145.00 | 12,264,800 | 0 |
| 19-Jun-2023 | 142.00 | 144.00 | 142.00 | 142.00 | 1,524,500 | 0 |
| 16-Jun-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 2,129,400 | 0 |
| 15-Jun-2023 | 143.00 | 144.00 | 141.00 | 142.00 | 3,721,900 | 0 |
| 14-Jun-2023 | 137.00 | 145.00 | 137.00 | 142.00 | 5,011,200 | 0 |
| 13-Jun-2023 | 137.00 | 145.00 | 137.00 | 143.00 | 3,271,000 | 0 |
| 12-Jun-2023 | 134.00 | 145.00 | 134.00 | 144.00 | 5,295,900 | 0 |
| 09-Jun-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 4,939,100 | 0 |
| 08-Jun-2023 | 147.00 | 148.00 | 142.00 | 144.00 | 6,763,400 | 0 |
| 07-Jun-2023 | 150.00 | 150.00 | 144.00 | 147.00 | 8,035,600 | 0 |