| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 189.00 | 196.00 | 184.00 | 184.00 | 3,540,000 | 0 |
| 31-Oct-2023 | 190.00 | 193.00 | 183.00 | 188.00 | 3,219,700 | 0 |
| 30-Oct-2023 | 188.00 | 195.00 | 182.00 | 190.00 | 2,545,500 | 0 |
| 27-Oct-2023 | 183.00 | 195.00 | 180.00 | 186.00 | 3,189,900 | 0 |
| 26-Oct-2023 | 191.00 | 199.00 | 182.00 | 183.00 | 2,544,700 | 0 |
| 25-Oct-2023 | 199.00 | 210.00 | 190.00 | 190.00 | 7,059,700 | 0 |
| 24-Oct-2023 | 175.00 | 218.00 | 171.00 | 199.00 | 12,602,900 | 0 |
| 23-Oct-2023 | 181.00 | 181.00 | 173.00 | 176.00 | 1,429,200 | 0 |
| 20-Oct-2023 | 185.00 | 187.00 | 179.00 | 180.00 | 2,732,300 | 0 |
| 19-Oct-2023 | 174.00 | 198.00 | 167.00 | 185.00 | 8,189,700 | 0 |
| 18-Oct-2023 | 175.00 | 177.00 | 168.00 | 171.00 | 3,511,500 | 0 |
| 17-Oct-2023 | 175.00 | 179.00 | 168.00 | 170.00 | 2,507,000 | 0 |
| 16-Oct-2023 | 156.00 | 184.00 | 152.00 | 174.00 | 10,166,400 | 0 |
| 13-Oct-2023 | 158.00 | 160.00 | 154.00 | 156.00 | 1,386,800 | 0 |
| 12-Oct-2023 | 157.00 | 165.00 | 157.00 | 159.00 | 2,410,100 | 0 |
| 11-Oct-2023 | 158.00 | 162.00 | 153.00 | 158.00 | 2,179,600 | 0 |
| 10-Oct-2023 | 145.00 | 160.00 | 145.00 | 157.00 | 3,507,100 | 0 |
| 09-Oct-2023 | 139.00 | 148.00 | 137.00 | 147.00 | 1,076,900 | 0 |
| 06-Oct-2023 | 140.00 | 142.00 | 138.00 | 141.00 | 221,600 | 0 |
| 05-Oct-2023 | 137.00 | 143.00 | 135.00 | 142.00 | 182,200 | 0 |
| 04-Oct-2023 | 141.00 | 141.00 | 137.00 | 137.00 | 167,300 | 0 |
| 03-Oct-2023 | 140.00 | 144.00 | 140.00 | 142.00 | 196,200 | 0 |
| 02-Oct-2023 | 143.00 | 149.00 | 139.00 | 144.00 | 478,500 | 0 |
| 29-Sep-2023 | 135.00 | 144.00 | 135.00 | 143.00 | 970,200 | 0 |
| 27-Sep-2023 | 138.00 | 139.00 | 133.00 | 136.00 | 790,300 | 0 |
| 26-Sep-2023 | 142.00 | 145.00 | 134.00 | 138.00 | 427,200 | 0 |
| 25-Sep-2023 | 145.00 | 145.00 | 140.00 | 140.00 | 21,779,600 | 0 |
| 22-Sep-2023 | 146.00 | 146.00 | 138.00 | 145.00 | 1,074,400 | 0 |
| 21-Sep-2023 | 153.00 | 153.00 | 143.00 | 145.00 | 1,112,400 | 0 |
| 20-Sep-2023 | 157.00 | 157.00 | 152.00 | 153.00 | 362,200 | 0 |
| 19-Sep-2023 | 159.00 | 160.00 | 152.00 | 157.00 | 216,400 | 0 |
| 18-Sep-2023 | 162.00 | 162.00 | 157.00 | 159.00 | 279,400 | 0 |
| 15-Sep-2023 | 160.00 | 166.00 | 160.00 | 162.00 | 1,878,100 | 0 |
| 14-Sep-2023 | 161.00 | 163.00 | 160.00 | 160.00 | 1,128,200 | 0 |
| 13-Sep-2023 | 161.00 | 163.00 | 159.00 | 160.00 | 1,441,100 | 0 |
| 12-Sep-2023 | 164.00 | 166.00 | 160.00 | 161.00 | 2,211,100 | 0 |
| 11-Sep-2023 | 158.00 | 170.00 | 158.00 | 164.00 | 3,864,400 | 0 |
| 08-Sep-2023 | 161.00 | 161.00 | 148.00 | 158.00 | 1,471,400 | 0 |
| 07-Sep-2023 | 162.00 | 168.00 | 160.00 | 160.00 | 1,871,300 | 0 |
| 06-Sep-2023 | 162.00 | 166.00 | 159.00 | 162.00 | 2,367,500 | 0 |
| 05-Sep-2023 | 166.00 | 169.00 | 162.00 | 163.00 | 3,329,500 | 0 |
| 04-Sep-2023 | 168.00 | 169.00 | 164.00 | 166.00 | 2,097,800 | 0 |
| 01-Sep-2023 | 166.00 | 170.00 | 166.00 | 167.00 | 3,017,600 | 0 |
| 31-Aug-2023 | 167.00 | 170.00 | 165.00 | 165.00 | 3,254,900 | 0 |
| 30-Aug-2023 | 169.00 | 176.00 | 165.00 | 167.00 | 2,606,200 | 0 |
| 29-Aug-2023 | 166.00 | 173.00 | 164.00 | 169.00 | 4,207,300 | 0 |
| 28-Aug-2023 | 163.00 | 168.00 | 159.00 | 162.00 | 4,104,800 | 0 |
| 25-Aug-2023 | 168.00 | 172.00 | 163.00 | 164.00 | 3,162,800 | 0 |
| 24-Aug-2023 | 166.00 | 169.00 | 165.00 | 168.00 | 2,457,200 | 0 |
| 23-Aug-2023 | 171.00 | 172.00 | 164.00 | 166.00 | 3,791,000 | 0 |
| 22-Aug-2023 | 170.00 | 175.00 | 170.00 | 170.00 | 5,450,400 | 0 |
| 21-Aug-2023 | 167.00 | 174.00 | 167.00 | 170.00 | 5,381,200 | 0 |
| 18-Aug-2023 | 162.00 | 175.00 | 160.00 | 167.00 | 4,765,600 | 0 |
| 16-Aug-2023 | 172.00 | 173.00 | 162.00 | 162.00 | 7,219,700 | 0 |
| 15-Aug-2023 | 157.00 | 188.00 | 151.00 | 171.00 | 50,239,300 | 0 |
| 14-Aug-2023 | 158.00 | 159.00 | 153.00 | 157.00 | 2,168,300 | 0 |
| 11-Aug-2023 | 152.00 | 158.00 | 151.00 | 158.00 | 2,388,900 | 0 |
| 10-Aug-2023 | 147.00 | 158.00 | 146.00 | 151.00 | 9,642,100 | 0 |
| 09-Aug-2023 | 148.00 | 152.00 | 145.00 | 147.00 | 1,912,700 | 0 |
| 08-Aug-2023 | 154.00 | 155.00 | 147.00 | 148.00 | 2,410,800 | 0 |
| 07-Aug-2023 | 150.00 | 153.00 | 149.00 | 152.00 | 1,829,200 | 0 |
| 04-Aug-2023 | 150.00 | 157.00 | 147.00 | 149.00 | 2,790,900 | 0 |
| 03-Aug-2023 | 151.00 | 159.00 | 146.00 | 150.00 | 5,438,400 | 0 |
| 02-Aug-2023 | 153.00 | 157.00 | 143.00 | 150.00 | 7,754,200 | 0 |
| 01-Aug-2023 | 175.00 | 175.00 | 147.00 | 151.00 | 24,689,300 | 0 |
| 31-Jul-2023 | 129.00 | 174.00 | 126.00 | 172.00 | 47,049,500 | 0 |
| 28-Jul-2023 | 134.00 | 135.00 | 122.00 | 129.00 | 20,967,100 | 0 |
| 27-Jul-2023 | 110.00 | 144.00 | 107.00 | 133.00 | 46,450,800 | 0 |
| 26-Jul-2023 | 127.00 | 131.00 | 109.00 | 110.00 | 9,807,000 | 0 |
| 25-Jul-2023 | 139.00 | 143.00 | 125.00 | 127.00 | 3,541,900 | 0 |
| 24-Jul-2023 | 131.00 | 147.00 | 130.00 | 137.00 | 7,314,200 | 0 |
| 21-Jul-2023 | 129.00 | 131.00 | 128.00 | 130.00 | 377,400 | 0 |
| 20-Jul-2023 | 135.00 | 136.00 | 128.00 | 130.00 | 2,510,300 | 0 |
| 18-Jul-2023 | 143.00 | 145.00 | 135.00 | 135.00 | 8,177,800 | 0 |
| 17-Jul-2023 | 145.00 | 148.00 | 143.00 | 143.00 | 10,509,400 | 0 |
| 14-Jul-2023 | 147.00 | 148.00 | 145.00 | 145.00 | 10,615,700 | 0 |
| 13-Jul-2023 | 143.00 | 147.00 | 143.00 | 147.00 | 10,195,300 | 0 |
| 12-Jul-2023 | 145.00 | 145.00 | 142.00 | 144.00 | 12,383,400 | 0 |
| 11-Jul-2023 | 145.00 | 146.00 | 142.00 | 145.00 | 3,159,000 | 0 |
| 10-Jul-2023 | 146.00 | 148.00 | 143.00 | 144.00 | 3,199,100 | 0 |
| 07-Jul-2023 | 143.00 | 148.00 | 142.00 | 146.00 | 4,651,800 | 0 |
| 06-Jul-2023 | 147.00 | 147.00 | 142.00 | 143.00 | 6,099,900 | 0 |
| 05-Jul-2023 | 149.00 | 150.00 | 142.00 | 147.00 | 7,954,700 | 0 |
| 04-Jul-2023 | 149.00 | 152.00 | 145.00 | 150.00 | 17,861,400 | 0 |
| 03-Jul-2023 | 148.00 | 150.00 | 145.00 | 149.00 | 7,891,900 | 0 |
| 27-Jun-2023 | 148.00 | 150.00 | 144.00 | 148.00 | 8,428,100 | 0 |
| 26-Jun-2023 | 149.00 | 153.00 | 141.00 | 148.00 | 8,169,600 | 0 |
| 23-Jun-2023 | 145.00 | 149.00 | 144.00 | 148.00 | 401,700 | 0 |
| 22-Jun-2023 | 144.00 | 147.00 | 142.00 | 145.00 | 281,300 | 0 |
| 21-Jun-2023 | 138.00 | 143.00 | 135.00 | 143.00 | 800,600 | 0 |
| 20-Jun-2023 | 138.00 | 142.00 | 133.00 | 138.00 | 288,600 | 0 |
| 19-Jun-2023 | 140.00 | 141.00 | 130.00 | 137.00 | 362,100 | 0 |
| 16-Jun-2023 | 143.00 | 143.00 | 132.00 | 136.00 | 1,067,600 | 0 |
| 15-Jun-2023 | 147.00 | 147.00 | 143.00 | 146.00 | 168,000 | 0 |
| 14-Jun-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 310,500 | 0 |
| 13-Jun-2023 | 146.00 | 152.00 | 146.00 | 150.00 | 108,400 | 0 |
| 12-Jun-2023 | 149.00 | 149.00 | 146.00 | 146.00 | 265,000 | 0 |
| 09-Jun-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 168,700 | 0 |
| 08-Jun-2023 | 153.00 | 153.00 | 146.00 | 149.00 | 229,000 | 0 |
| 07-Jun-2023 | 149.00 | 152.00 | 149.00 | 151.00 | 481,100 | 0 |