| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 132.00 | 146.00 | 130.00 | 138.00 | 27,675,900 | 0 |
| 31-Oct-2023 | 131.00 | 133.00 | 126.00 | 132.00 | 6,557,500 | 0 |
| 30-Oct-2023 | 127.00 | 133.00 | 124.00 | 129.00 | 9,485,500 | 0 |
| 27-Oct-2023 | 123.00 | 126.00 | 122.00 | 124.00 | 1,504,400 | 0 |
| 26-Oct-2023 | 123.00 | 125.00 | 120.00 | 123.00 | 8,368,300 | 0 |
| 25-Oct-2023 | 122.00 | 123.00 | 121.00 | 122.00 | 5,282,000 | 0 |
| 24-Oct-2023 | 122.00 | 125.00 | 121.00 | 123.00 | 10,280,100 | 0 |
| 23-Oct-2023 | 124.00 | 126.00 | 122.00 | 122.00 | 1,451,800 | 0 |
| 20-Oct-2023 | 123.00 | 129.00 | 118.00 | 125.00 | 7,475,400 | 0 |
| 19-Oct-2023 | 123.00 | 124.00 | 122.00 | 122.00 | 7,230,400 | 0 |
| 18-Oct-2023 | 123.00 | 126.00 | 122.00 | 123.00 | 4,965,700 | 0 |
| 17-Oct-2023 | 126.00 | 126.00 | 123.00 | 123.00 | 10,693,700 | 0 |
| 16-Oct-2023 | 125.00 | 126.00 | 123.00 | 125.00 | 10,006,400 | 0 |
| 13-Oct-2023 | 124.00 | 126.00 | 122.00 | 125.00 | 6,564,900 | 0 |
| 12-Oct-2023 | 126.00 | 127.00 | 123.00 | 124.00 | 3,424,300 | 0 |
| 11-Oct-2023 | 124.00 | 126.00 | 122.00 | 126.00 | 1,795,000 | 0 |
| 10-Oct-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 10,649,000 | 0 |
| 09-Oct-2023 | 126.00 | 126.00 | 123.00 | 124.00 | 8,365,900 | 0 |
| 06-Oct-2023 | 123.00 | 126.00 | 121.00 | 124.00 | 7,347,700 | 0 |
| 05-Oct-2023 | 118.00 | 124.00 | 118.00 | 122.00 | 4,619,800 | 0 |
| 04-Oct-2023 | 120.00 | 138.00 | 115.00 | 118.00 | 36,722,800 | 0 |
| 03-Oct-2023 | 121.00 | 124.00 | 120.00 | 120.00 | 8,480,800 | 0 |
| 02-Oct-2023 | 129.00 | 129.00 | 118.00 | 120.00 | 12,197,700 | 0 |
| 29-Sep-2023 | 133.00 | 135.00 | 126.00 | 129.00 | 7,143,000 | 0 |
| 27-Sep-2023 | 126.00 | 135.00 | 126.00 | 133.00 | 14,880,600 | 0 |
| 26-Sep-2023 | 124.00 | 129.00 | 124.00 | 126.00 | 10,925,800 | 0 |
| 25-Sep-2023 | 121.00 | 125.00 | 118.00 | 124.00 | 6,058,400 | 0 |
| 22-Sep-2023 | 120.00 | 129.00 | 118.00 | 120.00 | 22,739,000 | 0 |
| 21-Sep-2023 | 117.00 | 119.00 | 116.00 | 118.00 | 2,467,700 | 0 |
| 20-Sep-2023 | 117.00 | 120.00 | 117.00 | 117.00 | 6,626,300 | 0 |
| 19-Sep-2023 | 116.00 | 120.00 | 114.00 | 117.00 | 6,627,400 | 0 |
| 18-Sep-2023 | 117.00 | 118.00 | 115.00 | 115.00 | 8,988,500 | 0 |
| 15-Sep-2023 | 114.00 | 118.00 | 114.00 | 116.00 | 2,657,700 | 0 |
| 14-Sep-2023 | 113.00 | 115.00 | 112.00 | 114.00 | 4,807,200 | 0 |
| 13-Sep-2023 | 111.00 | 113.00 | 111.00 | 112.00 | 6,461,400 | 0 |
| 12-Sep-2023 | 106.00 | 112.00 | 106.00 | 111.00 | 7,708,400 | 0 |
| 11-Sep-2023 | 106.00 | 111.00 | 106.00 | 109.00 | 6,786,300 | 0 |
| 08-Sep-2023 | 106.00 | 109.00 | 106.00 | 108.00 | 1,652,800 | 0 |
| 07-Sep-2023 | 100.00 | 109.00 | 100.00 | 106.00 | 5,437,300 | 0 |
| 06-Sep-2023 | 104.00 | 110.00 | 103.00 | 108.00 | 10,558,800 | 0 |
| 05-Sep-2023 | 90.00 | 106.00 | 90.00 | 103.00 | 3,035,300 | 0 |
| 04-Sep-2023 | 99.00 | 109.00 | 99.00 | 104.00 | 6,714,100 | 0 |
| 01-Sep-2023 | 106.00 | 109.00 | 106.00 | 107.00 | 2,814,200 | 0 |
| 31-Aug-2023 | 101.00 | 111.00 | 101.00 | 108.00 | 5,286,000 | 0 |
| 30-Aug-2023 | 110.00 | 111.00 | 109.00 | 110.00 | 5,901,400 | 0 |
| 29-Aug-2023 | 111.00 | 112.00 | 108.00 | 110.00 | 4,488,200 | 0 |
| 28-Aug-2023 | 110.00 | 113.00 | 110.00 | 111.00 | 5,349,500 | 0 |
| 25-Aug-2023 | 116.00 | 117.00 | 108.00 | 111.00 | 25,493,900 | 0 |
| 24-Aug-2023 | 121.00 | 121.00 | 115.00 | 115.00 | 8,535,100 | 0 |
| 23-Aug-2023 | 128.00 | 128.00 | 117.00 | 119.00 | 2,147,500 | 0 |
| 22-Aug-2023 | 120.00 | 127.00 | 114.00 | 117.00 | 20,445,200 | 0 |
| 21-Aug-2023 | 114.00 | 119.00 | 113.00 | 115.00 | 15,113,500 | 0 |
| 18-Aug-2023 | 115.00 | 115.00 | 113.00 | 114.00 | 3,699,500 | 0 |
| 16-Aug-2023 | 113.00 | 116.00 | 111.00 | 114.00 | 7,627,800 | 0 |
| 15-Aug-2023 | 115.00 | 115.00 | 108.00 | 112.00 | 6,106,000 | 0 |
| 14-Aug-2023 | 116.00 | 116.00 | 112.00 | 113.00 | 4,456,900 | 0 |
| 11-Aug-2023 | 129.00 | 129.00 | 113.00 | 114.00 | 5,396,000 | 0 |
| 10-Aug-2023 | 117.00 | 117.00 | 113.00 | 113.00 | 5,509,700 | 0 |
| 09-Aug-2023 | 119.00 | 121.00 | 114.00 | 114.00 | 12,190,800 | 0 |
| 08-Aug-2023 | 113.00 | 120.00 | 112.00 | 118.00 | 17,428,700 | 0 |
| 07-Aug-2023 | 105.00 | 115.00 | 105.00 | 113.00 | 5,824,900 | 0 |
| 04-Aug-2023 | 115.00 | 116.00 | 112.00 | 113.00 | 4,624,400 | 0 |
| 03-Aug-2023 | 114.00 | 115.00 | 113.00 | 115.00 | 3,458,900 | 0 |
| 02-Aug-2023 | 113.00 | 115.00 | 112.00 | 114.00 | 7,052,400 | 0 |
| 01-Aug-2023 | 115.00 | 116.00 | 113.00 | 113.00 | 3,669,700 | 0 |
| 31-Jul-2023 | 113.00 | 115.00 | 113.00 | 115.00 | 4,874,600 | 0 |
| 28-Jul-2023 | 113.00 | 114.00 | 112.00 | 112.00 | 2,926,100 | 0 |
| 27-Jul-2023 | 113.00 | 114.00 | 112.00 | 112.00 | 5,033,500 | 0 |
| 26-Jul-2023 | 115.00 | 116.00 | 111.00 | 113.00 | 5,850,600 | 0 |
| 25-Jul-2023 | 115.00 | 117.00 | 114.00 | 114.00 | 3,229,800 | 0 |
| 24-Jul-2023 | 116.00 | 117.00 | 114.00 | 115.00 | 3,139,000 | 0 |
| 21-Jul-2023 | 115.00 | 119.00 | 114.00 | 116.00 | 3,350,000 | 0 |
| 20-Jul-2023 | 115.00 | 116.00 | 112.00 | 115.00 | 7,202,900 | 0 |
| 18-Jul-2023 | 115.00 | 116.00 | 114.00 | 115.00 | 2,568,300 | 0 |
| 17-Jul-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 3,791,700 | 0 |
| 14-Jul-2023 | 115.00 | 119.00 | 114.00 | 116.00 | 3,015,700 | 0 |
| 13-Jul-2023 | 117.00 | 118.00 | 114.00 | 114.00 | 28,784,200 | 0 |
| 12-Jul-2023 | 117.00 | 119.00 | 116.00 | 117.00 | 1,718,300 | 0 |
| 11-Jul-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 3,128,100 | 0 |
| 10-Jul-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 3,474,200 | 0 |
| 07-Jul-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 3,529,000 | 0 |
| 06-Jul-2023 | 119.00 | 122.00 | 117.00 | 119.00 | 8,994,900 | 0 |
| 05-Jul-2023 | 117.00 | 127.00 | 116.00 | 119.00 | 40,624,000 | 0 |
| 04-Jul-2023 | 116.00 | 119.00 | 115.00 | 116.00 | 4,389,000 | 0 |
| 03-Jul-2023 | 115.00 | 121.00 | 115.00 | 116.00 | 9,052,100 | 0 |
| 27-Jun-2023 | 115.00 | 116.00 | 114.00 | 115.00 | 2,224,100 | 0 |
| 26-Jun-2023 | 115.00 | 118.00 | 114.00 | 114.00 | 4,124,400 | 0 |
| 23-Jun-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 3,804,400 | 0 |
| 22-Jun-2023 | 117.00 | 117.00 | 115.00 | 116.00 | 3,623,600 | 0 |
| 21-Jun-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 4,542,500 | 0 |
| 20-Jun-2023 | 117.00 | 121.00 | 116.00 | 116.00 | 6,526,800 | 0 |
| 19-Jun-2023 | 119.00 | 119.00 | 116.00 | 116.00 | 6,503,700 | 0 |
| 16-Jun-2023 | 122.00 | 124.00 | 118.00 | 119.00 | 7,887,700 | 0 |
| 15-Jun-2023 | 115.00 | 124.00 | 115.00 | 122.00 | 23,904,400 | 0 |
| 14-Jun-2023 | 118.00 | 118.00 | 114.00 | 115.00 | 7,807,000 | 0 |
| 13-Jun-2023 | 120.00 | 120.00 | 117.00 | 118.00 | 5,465,900 | 0 |
| 12-Jun-2023 | 118.00 | 122.00 | 116.00 | 120.00 | 10,500,000 | 0 |
| 09-Jun-2023 | 119.00 | 121.00 | 116.00 | 118.00 | 9,094,900 | 0 |
| 08-Jun-2023 | 124.00 | 127.00 | 120.00 | 120.00 | 18,499,300 | 0 |
| 07-Jun-2023 | 111.00 | 137.00 | 111.00 | 123.00 | 116,102,500 | 0 |