| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 175.00 | 179.00 | 166.00 | 168.00 | 22,180,500 | 0 |
| 31-Oct-2023 | 175.00 | 181.00 | 172.00 | 175.00 | 16,966,800 | 0 |
| 30-Oct-2023 | 190.00 | 191.00 | 175.00 | 175.00 | 27,723,100 | 0 |
| 27-Oct-2023 | 186.00 | 195.00 | 184.00 | 188.00 | 35,332,600 | 0 |
| 26-Oct-2023 | 194.00 | 200.00 | 186.00 | 186.00 | 95,645,500 | 0 |
| 25-Oct-2023 | 175.00 | 194.00 | 169.00 | 194.00 | 88,729,100 | 0 |
| 24-Oct-2023 | 173.00 | 182.00 | 173.00 | 174.00 | 24,391,200 | 0 |
| 23-Oct-2023 | 180.00 | 182.00 | 170.00 | 172.00 | 22,265,800 | 0 |
| 20-Oct-2023 | 169.00 | 185.00 | 166.00 | 180.00 | 34,667,800 | 0 |
| 19-Oct-2023 | 161.00 | 178.00 | 161.00 | 169.00 | 17,361,700 | 0 |
| 18-Oct-2023 | 187.00 | 189.00 | 175.00 | 175.00 | 31,422,100 | 0 |
| 17-Oct-2023 | 185.00 | 193.00 | 184.00 | 187.00 | 17,446,600 | 0 |
| 16-Oct-2023 | 193.00 | 194.00 | 184.00 | 185.00 | 19,208,300 | 0 |
| 13-Oct-2023 | 202.00 | 202.00 | 191.00 | 191.00 | 19,268,500 | 0 |
| 12-Oct-2023 | 206.00 | 212.00 | 198.00 | 199.00 | 66,611,300 | 0 |
| 11-Oct-2023 | 186.00 | 208.00 | 186.00 | 204.00 | 89,162,300 | 0 |
| 10-Oct-2023 | 188.00 | 195.00 | 183.00 | 185.00 | 35,023,100 | 0 |
| 09-Oct-2023 | 175.00 | 198.00 | 175.00 | 187.00 | 59,864,000 | 0 |
| 06-Oct-2023 | 218.00 | 220.00 | 188.00 | 191.00 | 117,482,400 | 0 |
| 05-Oct-2023 | 226.00 | 240.00 | 210.00 | 214.00 | 84,641,500 | 0 |
| 04-Oct-2023 | 240.00 | 256.00 | 222.00 | 226.00 | 203,107,200 | 0 |
| 03-Oct-2023 | 232.00 | 262.00 | 226.00 | 240.00 | 370,083,600 | 0 |
| 02-Oct-2023 | 204.00 | 246.00 | 202.00 | 234.00 | 510,892,200 | 0 |
| 29-Sep-2023 | 214.00 | 214.00 | 199.00 | 202.00 | 75,593,100 | 0 |
| 27-Sep-2023 | 182.00 | 222.00 | 182.00 | 210.00 | 247,087,800 | 0 |
| 26-Sep-2023 | 208.00 | 210.00 | 182.00 | 182.00 | 55,003,900 | 0 |
| 25-Sep-2023 | 212.00 | 220.00 | 195.00 | 208.00 | 85,242,000 | 0 |
| 22-Sep-2023 | 168.00 | 218.00 | 165.00 | 210.00 | 311,351,300 | 0 |
| 21-Sep-2023 | 149.00 | 171.00 | 149.00 | 167.00 | 87,292,600 | 0 |
| 20-Sep-2023 | 151.00 | 153.00 | 149.00 | 149.00 | 894,800 | 0 |
| 19-Sep-2023 | 145.00 | 151.00 | 145.00 | 149.00 | 1,642,900 | 0 |
| 18-Sep-2023 | 152.00 | 155.00 | 148.00 | 149.00 | 2,098,100 | 0 |
| 15-Sep-2023 | 151.00 | 154.00 | 150.00 | 152.00 | 1,952,200 | 0 |
| 14-Sep-2023 | 153.00 | 155.00 | 151.00 | 151.00 | 2,531,200 | 0 |
| 13-Sep-2023 | 154.00 | 154.00 | 151.00 | 153.00 | 1,464,000 | 0 |
| 12-Sep-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 2,243,300 | 0 |
| 11-Sep-2023 | 150.00 | 153.00 | 149.00 | 152.00 | 2,210,000 | 0 |
| 08-Sep-2023 | 145.00 | 152.00 | 145.00 | 149.00 | 1,363,400 | 0 |
| 07-Sep-2023 | 152.00 | 153.00 | 145.00 | 145.00 | 4,087,800 | 0 |
| 06-Sep-2023 | 153.00 | 155.00 | 151.00 | 151.00 | 2,442,900 | 0 |
| 05-Sep-2023 | 150.00 | 153.00 | 150.00 | 152.00 | 1,081,100 | 0 |
| 04-Sep-2023 | 153.00 | 154.00 | 149.00 | 150.00 | 2,792,600 | 0 |
| 01-Sep-2023 | 154.00 | 155.00 | 149.00 | 153.00 | 2,779,600 | 0 |
| 31-Aug-2023 | 155.00 | 157.00 | 148.00 | 154.00 | 4,530,500 | 0 |
| 30-Aug-2023 | 156.00 | 158.00 | 155.00 | 156.00 | 2,804,400 | 0 |
| 29-Aug-2023 | 153.00 | 157.00 | 153.00 | 155.00 | 4,532,100 | 0 |
| 28-Aug-2023 | 145.00 | 157.00 | 144.00 | 152.00 | 7,275,400 | 0 |
| 25-Aug-2023 | 150.00 | 152.00 | 140.00 | 145.00 | 6,081,000 | 0 |
| 24-Aug-2023 | 147.00 | 151.00 | 147.00 | 150.00 | 2,396,900 | 0 |
| 23-Aug-2023 | 145.00 | 153.00 | 145.00 | 147.00 | 4,388,500 | 0 |
| 22-Aug-2023 | 151.00 | 153.00 | 141.00 | 144.00 | 9,293,500 | 0 |
| 21-Aug-2023 | 162.00 | 162.00 | 149.00 | 151.00 | 12,527,300 | 0 |
| 18-Aug-2023 | 159.00 | 164.00 | 158.00 | 160.00 | 11,450,000 | 0 |
| 16-Aug-2023 | 150.00 | 162.00 | 150.00 | 158.00 | 21,591,900 | 0 |
| 15-Aug-2023 | 148.00 | 155.00 | 148.00 | 150.00 | 12,496,300 | 0 |
| 14-Aug-2023 | 145.00 | 149.00 | 145.00 | 148.00 | 9,755,000 | 0 |
| 11-Aug-2023 | 145.00 | 148.00 | 145.00 | 145.00 | 4,771,500 | 0 |
| 10-Aug-2023 | 142.00 | 146.00 | 142.00 | 144.00 | 3,722,300 | 0 |
| 09-Aug-2023 | 142.00 | 147.00 | 141.00 | 142.00 | 4,983,100 | 0 |
| 08-Aug-2023 | 141.00 | 143.00 | 141.00 | 142.00 | 1,514,000 | 0 |
| 07-Aug-2023 | 137.00 | 147.00 | 137.00 | 141.00 | 11,433,000 | 0 |
| 04-Aug-2023 | 137.00 | 139.00 | 134.00 | 137.00 | 2,715,600 | 0 |
| 03-Aug-2023 | 136.00 | 139.00 | 134.00 | 137.00 | 2,491,000 | 0 |
| 02-Aug-2023 | 137.00 | 138.00 | 136.00 | 136.00 | 1,033,100 | 0 |
| 01-Aug-2023 | 140.00 | 142.00 | 136.00 | 137.00 | 2,383,900 | 0 |
| 31-Jul-2023 | 142.00 | 143.00 | 139.00 | 140.00 | 6,350,900 | 0 |
| 28-Jul-2023 | 144.00 | 145.00 | 141.00 | 142.00 | 2,585,400 | 0 |
| 27-Jul-2023 | 144.00 | 149.00 | 143.00 | 145.00 | 4,094,800 | 0 |
| 26-Jul-2023 | 146.00 | 148.00 | 144.00 | 144.00 | 4,762,000 | 0 |
| 25-Jul-2023 | 142.00 | 147.00 | 142.00 | 145.00 | 8,494,800 | 0 |
| 24-Jul-2023 | 142.00 | 144.00 | 140.00 | 144.00 | 2,122,300 | 0 |
| 21-Jul-2023 | 143.00 | 144.00 | 140.00 | 142.00 | 6,229,700 | 0 |
| 20-Jul-2023 | 143.00 | 143.00 | 141.00 | 143.00 | 3,603,300 | 0 |
| 18-Jul-2023 | 144.00 | 149.00 | 143.00 | 143.00 | 13,929,300 | 0 |
| 17-Jul-2023 | 140.00 | 144.00 | 140.00 | 144.00 | 5,080,000 | 0 |
| 14-Jul-2023 | 142.00 | 142.00 | 139.00 | 140.00 | 2,528,800 | 0 |
| 13-Jul-2023 | 136.00 | 145.00 | 136.00 | 141.00 | 9,006,400 | 0 |
| 12-Jul-2023 | 134.00 | 137.00 | 134.00 | 136.00 | 4,067,000 | 0 |
| 11-Jul-2023 | 137.00 | 140.00 | 134.00 | 135.00 | 3,145,500 | 0 |
| 10-Jul-2023 | 130.00 | 142.00 | 130.00 | 137.00 | 19,230,500 | 0 |
| 07-Jul-2023 | 129.00 | 131.00 | 129.00 | 130.00 | 1,654,600 | 0 |
| 06-Jul-2023 | 131.00 | 131.00 | 129.00 | 129.00 | 3,270,500 | 0 |
| 05-Jul-2023 | 131.00 | 131.00 | 129.00 | 130.00 | 1,913,600 | 0 |
| 04-Jul-2023 | 130.00 | 131.00 | 128.00 | 131.00 | 740,900 | 0 |
| 03-Jul-2023 | 128.00 | 130.00 | 128.00 | 129.00 | 1,576,300 | 0 |
| 27-Jun-2023 | 130.00 | 131.00 | 128.00 | 128.00 | 1,616,700 | 0 |
| 26-Jun-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 1,831,000 | 0 |
| 23-Jun-2023 | 130.00 | 130.00 | 128.00 | 129.00 | 787,500 | 0 |
| 22-Jun-2023 | 130.00 | 132.00 | 129.00 | 129.00 | 961,700 | 0 |
| 21-Jun-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 2,372,200 | 0 |
| 20-Jun-2023 | 130.00 | 131.00 | 129.00 | 129.00 | 1,546,600 | 0 |
| 19-Jun-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 1,457,400 | 0 |
| 16-Jun-2023 | 130.00 | 132.00 | 128.00 | 128.00 | 2,935,500 | 0 |
| 15-Jun-2023 | 131.00 | 134.00 | 130.00 | 130.00 | 2,788,900 | 0 |
| 14-Jun-2023 | 132.00 | 132.00 | 130.00 | 131.00 | 1,668,300 | 0 |
| 13-Jun-2023 | 128.00 | 133.00 | 128.00 | 132.00 | 4,451,800 | 0 |
| 12-Jun-2023 | 130.00 | 132.00 | 128.00 | 128.00 | 2,069,300 | 0 |
| 09-Jun-2023 | 129.00 | 131.00 | 129.00 | 130.00 | 1,794,100 | 0 |
| 08-Jun-2023 | 129.00 | 131.00 | 128.00 | 129.00 | 2,415,800 | 0 |
| 07-Jun-2023 | 129.00 | 131.00 | 127.00 | 129.00 | 2,680,500 | 0 |