| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 125.00 | 130.00 | 122.00 | 124.00 | 840,700 | 0 |
| 31-Oct-2023 | 125.00 | 126.00 | 122.00 | 124.00 | 414,700 | 0 |
| 30-Oct-2023 | 124.00 | 125.00 | 123.00 | 124.00 | 392,500 | 0 |
| 27-Oct-2023 | 125.00 | 128.00 | 124.00 | 124.00 | 300,900 | 0 |
| 26-Oct-2023 | 126.00 | 129.00 | 124.00 | 125.00 | 684,000 | 0 |
| 25-Oct-2023 | 128.00 | 131.00 | 126.00 | 127.00 | 663,900 | 0 |
| 24-Oct-2023 | 131.00 | 132.00 | 127.00 | 128.00 | 1,120,000 | 0 |
| 23-Oct-2023 | 134.00 | 138.00 | 126.00 | 130.00 | 1,229,900 | 0 |
| 20-Oct-2023 | 127.00 | 138.00 | 126.00 | 133.00 | 4,705,700 | 0 |
| 19-Oct-2023 | 121.00 | 128.00 | 121.00 | 126.00 | 750,900 | 0 |
| 18-Oct-2023 | 117.00 | 130.00 | 117.00 | 127.00 | 2,701,400 | 0 |
| 17-Oct-2023 | 120.00 | 133.00 | 120.00 | 125.00 | 8,157,300 | 0 |
| 16-Oct-2023 | 120.00 | 123.00 | 120.00 | 122.00 | 491,600 | 0 |
| 13-Oct-2023 | 116.00 | 125.00 | 116.00 | 123.00 | 2,132,700 | 0 |
| 12-Oct-2023 | 118.00 | 123.00 | 118.00 | 122.00 | 950,600 | 0 |
| 11-Oct-2023 | 118.00 | 122.00 | 118.00 | 121.00 | 2,805,200 | 0 |
| 10-Oct-2023 | 115.00 | 122.00 | 115.00 | 120.00 | 726,500 | 0 |
| 09-Oct-2023 | 120.00 | 122.00 | 120.00 | 120.00 | 714,900 | 0 |
| 06-Oct-2023 | 119.00 | 123.00 | 119.00 | 122.00 | 1,149,400 | 0 |
| 05-Oct-2023 | 116.00 | 124.00 | 116.00 | 122.00 | 1,705,100 | 0 |
| 04-Oct-2023 | 113.00 | 124.00 | 113.00 | 123.00 | 1,815,600 | 0 |
| 03-Oct-2023 | 125.00 | 126.00 | 118.00 | 120.00 | 4,261,800 | 0 |
| 02-Oct-2023 | 121.00 | 129.00 | 120.00 | 124.00 | 3,304,000 | 0 |
| 29-Sep-2023 | 116.00 | 123.00 | 116.00 | 121.00 | 974,700 | 0 |
| 27-Sep-2023 | 117.00 | 124.00 | 117.00 | 121.00 | 1,194,400 | 0 |
| 26-Sep-2023 | 117.00 | 125.00 | 117.00 | 123.00 | 813,400 | 0 |
| 25-Sep-2023 | 117.00 | 129.00 | 117.00 | 124.00 | 4,274,000 | 0 |
| 22-Sep-2023 | 115.00 | 123.00 | 115.00 | 122.00 | 2,053,000 | 0 |
| 21-Sep-2023 | 118.00 | 124.00 | 118.00 | 121.00 | 2,510,100 | 0 |
| 20-Sep-2023 | 119.00 | 135.00 | 119.00 | 122.00 | 3,463,400 | 0 |
| 19-Sep-2023 | 112.00 | 125.00 | 112.00 | 123.00 | 1,608,100 | 0 |
| 18-Sep-2023 | 118.00 | 125.00 | 118.00 | 121.00 | 1,837,600 | 0 |
| 15-Sep-2023 | 118.00 | 126.00 | 118.00 | 124.00 | 539,800 | 0 |
| 14-Sep-2023 | 117.00 | 124.00 | 117.00 | 124.00 | 390,400 | 0 |
| 13-Sep-2023 | 118.00 | 125.00 | 118.00 | 123.00 | 407,000 | 0 |
| 12-Sep-2023 | 119.00 | 126.00 | 119.00 | 123.00 | 721,900 | 0 |
| 11-Sep-2023 | 121.00 | 127.00 | 121.00 | 123.00 | 1,311,900 | 0 |
| 08-Sep-2023 | 119.00 | 125.00 | 119.00 | 122.00 | 887,300 | 0 |
| 07-Sep-2023 | 116.00 | 129.00 | 116.00 | 124.00 | 1,805,500 | 0 |
| 06-Sep-2023 | 116.00 | 127.00 | 116.00 | 124.00 | 2,467,300 | 0 |
| 05-Sep-2023 | 117.00 | 128.00 | 117.00 | 123.00 | 986,300 | 0 |
| 04-Sep-2023 | 120.00 | 126.00 | 120.00 | 124.00 | 2,041,900 | 0 |
| 01-Sep-2023 | 119.00 | 126.00 | 118.00 | 123.00 | 3,131,600 | 0 |
| 31-Aug-2023 | 124.00 | 151.00 | 117.00 | 123.00 | 29,024,100 | 0 |
| 30-Aug-2023 | 118.00 | 128.00 | 118.00 | 124.00 | 1,606,000 | 0 |
| 29-Aug-2023 | 117.00 | 131.00 | 117.00 | 124.00 | 2,564,000 | 0 |
| 28-Aug-2023 | 132.00 | 132.00 | 124.00 | 125.00 | 2,927,900 | 0 |
| 25-Aug-2023 | 133.00 | 140.00 | 132.00 | 132.00 | 2,123,600 | 0 |
| 24-Aug-2023 | 144.00 | 149.00 | 135.00 | 139.00 | 7,322,600 | 0 |
| 23-Aug-2023 | 130.00 | 156.00 | 130.00 | 144.00 | 23,859,200 | 0 |
| 22-Aug-2023 | 121.00 | 136.00 | 121.00 | 135.00 | 2,463,600 | 0 |
| 21-Aug-2023 | 117.00 | 131.00 | 117.00 | 130.00 | 1,508,300 | 0 |
| 18-Aug-2023 | 118.00 | 129.00 | 118.00 | 126.00 | 1,403,300 | 0 |
| 16-Aug-2023 | 131.00 | 131.00 | 124.00 | 125.00 | 512,200 | 0 |
| 15-Aug-2023 | 128.00 | 132.00 | 124.00 | 128.00 | 1,118,300 | 0 |
| 14-Aug-2023 | 122.00 | 133.00 | 122.00 | 128.00 | 221,900 | 0 |
| 11-Aug-2023 | 111.00 | 132.00 | 111.00 | 130.00 | 1,176,300 | 0 |
| 10-Aug-2023 | 116.00 | 129.00 | 116.00 | 126.00 | 872,500 | 0 |
| 09-Aug-2023 | 120.00 | 129.00 | 120.00 | 124.00 | 601,800 | 0 |
| 08-Aug-2023 | 119.00 | 129.00 | 119.00 | 129.00 | 1,611,300 | 0 |
| 07-Aug-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 765,800 | 0 |
| 04-Aug-2023 | 132.00 | 137.00 | 128.00 | 128.00 | 1,292,700 | 0 |
| 03-Aug-2023 | 134.00 | 139.00 | 132.00 | 132.00 | 1,279,400 | 0 |
| 02-Aug-2023 | 130.00 | 136.00 | 127.00 | 133.00 | 827,400 | 0 |
| 01-Aug-2023 | 131.00 | 140.00 | 131.00 | 133.00 | 1,066,700 | 0 |
| 31-Jul-2023 | 127.00 | 140.00 | 127.00 | 140.00 | 1,424,900 | 0 |
| 28-Jul-2023 | 131.00 | 138.00 | 131.00 | 134.00 | 1,822,100 | 0 |
| 27-Jul-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 903,700 | 0 |
| 26-Jul-2023 | 141.00 | 144.00 | 139.00 | 140.00 | 1,329,900 | 0 |
| 25-Jul-2023 | 135.00 | 145.00 | 135.00 | 143.00 | 3,690,700 | 0 |
| 24-Jul-2023 | 144.00 | 144.00 | 139.00 | 142.00 | 1,847,100 | 0 |
| 21-Jul-2023 | 138.00 | 149.00 | 138.00 | 143.00 | 2,190,500 | 0 |
| 20-Jul-2023 | 135.00 | 152.00 | 135.00 | 147.00 | 7,030,500 | 0 |
| 18-Jul-2023 | 134.00 | 161.00 | 134.00 | 144.00 | 24,355,300 | 0 |
| 17-Jul-2023 | 136.00 | 155.00 | 136.00 | 143.00 | 9,489,800 | 0 |
| 14-Jul-2023 | 142.00 | 154.00 | 142.00 | 145.00 | 12,586,600 | 0 |
| 13-Jul-2023 | 122.00 | 160.00 | 122.00 | 151.00 | 25,871,700 | 0 |
| 12-Jul-2023 | 124.00 | 134.00 | 124.00 | 130.00 | 3,845,200 | 0 |
| 11-Jul-2023 | 125.00 | 128.00 | 125.00 | 126.00 | 1,442,900 | 0 |
| 10-Jul-2023 | 119.00 | 129.00 | 119.00 | 127.00 | 1,594,900 | 0 |
| 07-Jul-2023 | 121.00 | 135.00 | 121.00 | 127.00 | 6,315,900 | 0 |
| 06-Jul-2023 | 125.00 | 134.00 | 125.00 | 130.00 | 11,667,700 | 0 |
| 05-Jul-2023 | 123.00 | 141.00 | 118.00 | 133.00 | 39,929,500 | 0 |
| 04-Jul-2023 | 120.00 | 122.00 | 113.00 | 118.00 | 4,254,300 | 0 |
| 03-Jul-2023 | 137.00 | 137.00 | 118.00 | 118.00 | 3,127,100 | 0 |
| 27-Jun-2023 | 139.00 | 139.00 | 121.00 | 128.00 | 6,915,500 | 0 |
| 26-Jun-2023 | 143.00 | 143.00 | 130.00 | 130.00 | 2,143,300 | 0 |
| 23-Jun-2023 | 143.00 | 146.00 | 133.00 | 133.00 | 10,515,500 | 0 |
| 22-Jun-2023 | 155.00 | 157.00 | 142.00 | 143.00 | 9,162,300 | 0 |
| 21-Jun-2023 | 151.00 | 162.00 | 151.00 | 159.00 | 6,935,700 | 0 |
| 20-Jun-2023 | 154.00 | 162.00 | 154.00 | 161.00 | 2,472,500 | 0 |
| 19-Jun-2023 | 155.00 | 169.00 | 155.00 | 163.00 | 6,624,300 | 0 |
| 16-Jun-2023 | 156.00 | 169.00 | 156.00 | 164.00 | 2,954,100 | 0 |
| 15-Jun-2023 | 160.00 | 170.00 | 160.00 | 165.00 | 2,591,000 | 0 |
| 14-Jun-2023 | 158.00 | 170.00 | 158.00 | 170.00 | 2,446,900 | 0 |
| 13-Jun-2023 | 161.00 | 173.00 | 161.00 | 168.00 | 2,653,800 | 0 |
| 12-Jun-2023 | 161.00 | 171.00 | 161.00 | 171.00 | 2,412,300 | 0 |
| 09-Jun-2023 | 163.00 | 171.00 | 163.00 | 171.00 | 1,878,200 | 0 |
| 08-Jun-2023 | 165.00 | 173.00 | 164.00 | 173.00 | 2,481,800 | 0 |
| 07-Jun-2023 | 167.00 | 168.00 | 163.00 | 168.00 | 2,008,900 | 0 |