| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 170.00 | 170.00 | 156.00 | 156.00 | 46,568,100 | 0 |
| 31-Oct-2023 | 160.00 | 163.00 | 157.00 | 163.00 | 47,779,100 | 0 |
| 30-Oct-2023 | 156.00 | 160.00 | 152.00 | 160.00 | 43,537,800 | 0 |
| 27-Oct-2023 | 161.00 | 162.00 | 141.00 | 156.00 | 75,418,000 | 0 |
| 26-Oct-2023 | 156.00 | 161.00 | 154.00 | 161.00 | 67,032,400 | 0 |
| 25-Oct-2023 | 157.00 | 159.00 | 153.00 | 156.00 | 41,939,000 | 0 |
| 24-Oct-2023 | 141.00 | 166.00 | 141.00 | 157.00 | 108,569,300 | 0 |
| 23-Oct-2023 | 185.00 | 189.00 | 153.00 | 159.00 | 108,432,900 | 0 |
| 20-Oct-2023 | 258.00 | 266.00 | 194.00 | 194.00 | 84,662,000 | 0 |
| 19-Oct-2023 | 274.00 | 288.00 | 252.00 | 258.00 | 116,773,100 | 0 |
| 18-Oct-2023 | 222.00 | 274.00 | 222.00 | 274.00 | 309,713,700 | 0 |
| 17-Oct-2023 | 222.00 | 226.00 | 212.00 | 220.00 | 82,498,200 | 0 |
| 16-Oct-2023 | 204.00 | 238.00 | 202.00 | 220.00 | 180,621,400 | 0 |
| 13-Oct-2023 | 197.00 | 204.00 | 190.00 | 198.00 | 53,863,800 | 0 |
| 12-Oct-2023 | 183.00 | 200.00 | 180.00 | 196.00 | 119,425,700 | 0 |
| 11-Oct-2023 | 170.00 | 182.00 | 169.00 | 182.00 | 46,962,500 | 0 |
| 10-Oct-2023 | 186.00 | 188.00 | 168.00 | 170.00 | 62,772,200 | 0 |
| 09-Oct-2023 | 179.00 | 185.00 | 177.00 | 185.00 | 56,895,800 | 0 |
| 06-Oct-2023 | 183.00 | 186.00 | 173.00 | 179.00 | 61,201,200 | 0 |
| 05-Oct-2023 | 181.00 | 186.00 | 179.00 | 181.00 | 60,155,400 | 0 |
| 04-Oct-2023 | 195.00 | 197.00 | 180.00 | 181.00 | 45,382,300 | 0 |
| 03-Oct-2023 | 196.00 | 198.00 | 185.00 | 194.00 | 73,453,000 | 0 |
| 02-Oct-2023 | 190.00 | 196.00 | 186.00 | 195.00 | 53,379,100 | 0 |
| 29-Sep-2023 | 206.00 | 208.00 | 184.00 | 190.00 | 59,926,200 | 0 |
| 27-Sep-2023 | 202.00 | 208.00 | 197.00 | 206.00 | 62,951,900 | 0 |
| 26-Sep-2023 | 196.00 | 202.00 | 195.00 | 202.00 | 69,535,100 | 0 |
| 25-Sep-2023 | 194.00 | 198.00 | 191.00 | 196.00 | 48,252,300 | 0 |
| 22-Sep-2023 | 192.00 | 195.00 | 186.00 | 194.00 | 88,226,300 | 0 |
| 21-Sep-2023 | 177.00 | 189.00 | 173.00 | 189.00 | 137,805,200 | 0 |
| 20-Sep-2023 | 177.00 | 182.00 | 171.00 | 177.00 | 28,729,700 | 0 |
| 19-Sep-2023 | 174.00 | 177.00 | 171.00 | 177.00 | 17,588,800 | 0 |
| 18-Sep-2023 | 192.00 | 195.00 | 174.00 | 174.00 | 39,932,300 | 0 |
| 15-Sep-2023 | 188.00 | 194.00 | 185.00 | 192.00 | 36,243,200 | 0 |
| 14-Sep-2023 | 196.00 | 197.00 | 188.00 | 188.00 | 25,025,100 | 0 |
| 13-Sep-2023 | 193.00 | 195.00 | 190.00 | 195.00 | 43,935,000 | 0 |
| 12-Sep-2023 | 190.00 | 194.00 | 188.00 | 193.00 | 55,561,100 | 0 |
| 11-Sep-2023 | 192.00 | 195.00 | 186.00 | 190.00 | 36,791,300 | 0 |
| 08-Sep-2023 | 185.00 | 192.00 | 181.00 | 192.00 | 81,734,300 | 0 |
| 07-Sep-2023 | 187.00 | 187.00 | 182.00 | 185.00 | 32,179,000 | 0 |
| 06-Sep-2023 | 179.00 | 184.00 | 178.00 | 184.00 | 69,433,600 | 0 |
| 05-Sep-2023 | 179.00 | 183.00 | 174.00 | 178.00 | 55,964,100 | 0 |
| 04-Sep-2023 | 176.00 | 179.00 | 168.00 | 179.00 | 46,411,000 | 0 |
| 01-Sep-2023 | 180.00 | 185.00 | 176.00 | 177.00 | 61,831,500 | 0 |
| 31-Aug-2023 | 210.00 | 228.00 | 174.00 | 180.00 | 472,994,800 | 0 |
| 30-Aug-2023 | 177.00 | 204.00 | 176.00 | 204.00 | 143,771,800 | 0 |
| 29-Aug-2023 | 177.00 | 180.00 | 167.00 | 177.00 | 72,950,600 | 0 |
| 28-Aug-2023 | 170.00 | 177.00 | 169.00 | 177.00 | 50,980,600 | 0 |
| 25-Aug-2023 | 169.00 | 172.00 | 167.00 | 169.00 | 44,537,200 | 0 |
| 24-Aug-2023 | 169.00 | 171.00 | 164.00 | 170.00 | 26,273,100 | 0 |
| 23-Aug-2023 | 180.00 | 187.00 | 163.00 | 169.00 | 57,484,700 | 0 |
| 22-Aug-2023 | 176.00 | 180.00 | 173.00 | 179.00 | 17,367,200 | 0 |
| 21-Aug-2023 | 179.00 | 180.00 | 166.00 | 176.00 | 49,274,900 | 0 |
| 18-Aug-2023 | 167.00 | 176.00 | 166.00 | 176.00 | 40,382,700 | 0 |
| 16-Aug-2023 | 185.00 | 188.00 | 168.00 | 168.00 | 70,885,800 | 0 |
| 15-Aug-2023 | 191.00 | 196.00 | 176.00 | 186.00 | 111,206,200 | 0 |
| 14-Aug-2023 | 175.00 | 190.00 | 174.00 | 190.00 | 117,004,700 | 0 |
| 11-Aug-2023 | 172.00 | 176.00 | 169.00 | 174.00 | 26,989,800 | 0 |
| 10-Aug-2023 | 167.00 | 172.00 | 165.00 | 172.00 | 21,354,700 | 0 |
| 09-Aug-2023 | 175.00 | 187.00 | 165.00 | 167.00 | 187,200,500 | 0 |
| 08-Aug-2023 | 174.00 | 180.00 | 169.00 | 174.00 | 111,038,700 | 0 |
| 07-Aug-2023 | 163.00 | 178.00 | 162.00 | 174.00 | 189,511,500 | 0 |
| 04-Aug-2023 | 144.00 | 165.00 | 140.00 | 161.00 | 127,799,400 | 0 |
| 03-Aug-2023 | 140.00 | 144.00 | 140.00 | 143.00 | 26,439,200 | 0 |
| 02-Aug-2023 | 144.00 | 148.00 | 140.00 | 140.00 | 55,295,900 | 0 |
| 01-Aug-2023 | 136.00 | 143.00 | 135.00 | 143.00 | 66,331,300 | 0 |
| 31-Jul-2023 | 134.00 | 138.00 | 128.00 | 135.00 | 56,847,900 | 0 |
| 28-Jul-2023 | 131.00 | 132.00 | 123.00 | 131.00 | 9,213,000 | 0 |
| 27-Jul-2023 | 132.00 | 133.00 | 128.00 | 130.00 | 11,943,400 | 0 |
| 26-Jul-2023 | 130.00 | 133.00 | 129.00 | 132.00 | 23,759,300 | 0 |
| 25-Jul-2023 | 129.00 | 134.00 | 128.00 | 129.00 | 43,251,900 | 0 |
| 24-Jul-2023 | 133.00 | 135.00 | 127.00 | 129.00 | 39,162,600 | 0 |
| 21-Jul-2023 | 125.00 | 133.00 | 125.00 | 132.00 | 43,759,900 | 0 |
| 20-Jul-2023 | 129.00 | 129.00 | 123.00 | 125.00 | 58,787,600 | 0 |
| 18-Jul-2023 | 132.00 | 135.00 | 127.00 | 129.00 | 70,036,100 | 0 |
| 17-Jul-2023 | 132.00 | 136.00 | 130.00 | 132.00 | 33,468,800 | 0 |
| 14-Jul-2023 | 136.00 | 140.00 | 130.00 | 132.00 | 64,453,000 | 0 |
| 13-Jul-2023 | 134.00 | 139.00 | 130.00 | 137.00 | 47,408,600 | 0 |
| 12-Jul-2023 | 141.00 | 143.00 | 134.00 | 136.00 | 44,847,700 | 0 |
| 11-Jul-2023 | 141.00 | 142.00 | 138.00 | 141.00 | 22,476,000 | 0 |
| 10-Jul-2023 | 132.00 | 146.00 | 130.00 | 140.00 | 93,119,600 | 0 |
| 07-Jul-2023 | 125.00 | 137.00 | 123.00 | 132.00 | 83,738,000 | 0 |
| 06-Jul-2023 | 122.00 | 133.00 | 122.00 | 125.00 | 34,894,800 | 0 |
| 05-Jul-2023 | 124.00 | 126.00 | 122.00 | 122.00 | 19,464,900 | 0 |
| 04-Jul-2023 | 126.00 | 128.00 | 120.00 | 124.00 | 33,146,400 | 0 |
| 03-Jul-2023 | 112.00 | 127.00 | 112.00 | 126.00 | 49,390,200 | 0 |
| 27-Jun-2023 | 115.00 | 115.00 | 111.00 | 112.00 | 1,742,600 | 0 |
| 26-Jun-2023 | 111.00 | 113.00 | 111.00 | 111.00 | 2,223,000 | 0 |
| 23-Jun-2023 | 111.00 | 113.00 | 111.00 | 112.00 | 3,230,800 | 0 |
| 22-Jun-2023 | 104.00 | 112.00 | 104.00 | 111.00 | 2,488,600 | 0 |
| 21-Jun-2023 | 113.00 | 113.00 | 110.00 | 110.00 | 6,099,900 | 0 |
| 20-Jun-2023 | 110.00 | 115.00 | 110.00 | 113.00 | 6,450,100 | 0 |
| 19-Jun-2023 | 111.00 | 112.00 | 110.00 | 110.00 | 3,840,200 | 0 |
| 16-Jun-2023 | 113.00 | 114.00 | 111.00 | 111.00 | 5,067,300 | 0 |
| 15-Jun-2023 | 110.00 | 115.00 | 109.00 | 113.00 | 7,498,200 | 0 |
| 14-Jun-2023 | 120.00 | 121.00 | 110.00 | 110.00 | 44,766,800 | 0 |
| 13-Jun-2023 | 124.00 | 126.00 | 117.00 | 120.00 | 18,426,200 | 0 |
| 12-Jun-2023 | 125.00 | 130.00 | 123.00 | 124.00 | 28,431,800 | 0 |
| 09-Jun-2023 | 124.00 | 126.00 | 119.00 | 125.00 | 33,403,700 | 0 |
| 08-Jun-2023 | 127.00 | 130.00 | 121.00 | 124.00 | 48,611,600 | 0 |
| 07-Jun-2023 | 131.00 | 133.00 | 122.00 | 127.00 | 64,101,300 | 0 |