| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 114.00 | 121.00 | 111.00 | 119.00 | 95,675,500 | 0 |
| 31-Oct-2023 | 138.00 | 138.00 | 121.00 | 121.00 | 161,857,300 | 0 |
| 30-Oct-2023 | 140.00 | 140.00 | 137.00 | 138.00 | 75,578,500 | 0 |
| 27-Oct-2023 | 140.00 | 140.00 | 138.00 | 140.00 | 44,132,300 | 0 |
| 26-Oct-2023 | 141.00 | 141.00 | 139.00 | 140.00 | 87,269,000 | 0 |
| 25-Oct-2023 | 141.00 | 141.00 | 139.00 | 141.00 | 120,280,200 | 0 |
| 24-Oct-2023 | 142.00 | 142.00 | 140.00 | 141.00 | 154,287,300 | 0 |
| 23-Oct-2023 | 142.00 | 143.00 | 140.00 | 142.00 | 156,386,300 | 0 |
| 20-Oct-2023 | 144.00 | 144.00 | 140.00 | 142.00 | 60,434,500 | 0 |
| 19-Oct-2023 | 142.00 | 145.00 | 137.00 | 143.00 | 165,045,800 | 0 |
| 18-Oct-2023 | 146.00 | 146.00 | 142.00 | 142.00 | 114,795,100 | 0 |
| 17-Oct-2023 | 145.00 | 146.00 | 142.00 | 146.00 | 86,141,900 | 0 |
| 16-Oct-2023 | 144.00 | 148.00 | 142.00 | 145.00 | 170,721,800 | 0 |
| 13-Oct-2023 | 154.00 | 154.00 | 145.00 | 145.00 | 99,960,900 | 0 |
| 12-Oct-2023 | 156.00 | 156.00 | 152.00 | 154.00 | 239,804,400 | 0 |
| 11-Oct-2023 | 159.00 | 159.00 | 151.00 | 156.00 | 209,706,000 | 0 |
| 10-Oct-2023 | 159.00 | 159.00 | 152.00 | 158.00 | 137,304,600 | 0 |
| 09-Oct-2023 | 143.00 | 159.00 | 141.00 | 158.00 | 313,871,500 | 0 |
| 06-Oct-2023 | 142.00 | 143.00 | 140.00 | 143.00 | 133,766,200 | 0 |
| 05-Oct-2023 | 141.00 | 143.00 | 139.00 | 142.00 | 281,819,900 | 0 |
| 04-Oct-2023 | 144.00 | 144.00 | 139.00 | 141.00 | 77,919,100 | 0 |
| 03-Oct-2023 | 146.00 | 146.00 | 140.00 | 144.00 | 140,151,100 | 0 |
| 02-Oct-2023 | 143.00 | 148.00 | 142.00 | 146.00 | 708,620,000 | 0 |
| 29-Sep-2023 | 142.00 | 143.00 | 140.00 | 143.00 | 119,738,300 | 0 |
| 27-Sep-2023 | 142.00 | 144.00 | 140.00 | 142.00 | 96,615,700 | 0 |
| 26-Sep-2023 | 142.00 | 143.00 | 139.00 | 142.00 | 146,765,900 | 0 |
| 25-Sep-2023 | 142.00 | 142.00 | 139.00 | 142.00 | 132,389,000 | 0 |
| 22-Sep-2023 | 142.00 | 142.00 | 140.00 | 142.00 | 110,948,200 | 0 |
| 21-Sep-2023 | 142.00 | 143.00 | 140.00 | 142.00 | 200,725,000 | 0 |
| 20-Sep-2023 | 140.00 | 142.00 | 139.00 | 142.00 | 168,545,700 | 0 |
| 19-Sep-2023 | 141.00 | 141.00 | 138.00 | 141.00 | 119,059,200 | 0 |
| 18-Sep-2023 | 143.00 | 145.00 | 141.00 | 141.00 | 161,586,600 | 0 |
| 15-Sep-2023 | 145.00 | 145.00 | 142.00 | 145.00 | 127,789,900 | 0 |
| 14-Sep-2023 | 144.00 | 145.00 | 142.00 | 145.00 | 167,049,500 | 0 |
| 13-Sep-2023 | 142.00 | 147.00 | 140.00 | 144.00 | 207,937,700 | 0 |
| 12-Sep-2023 | 141.00 | 143.00 | 136.00 | 142.00 | 179,807,000 | 0 |
| 11-Sep-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 177,921,100 | 0 |
| 08-Sep-2023 | 150.00 | 151.00 | 140.00 | 140.00 | 120,969,200 | 0 |
| 07-Sep-2023 | 160.00 | 160.00 | 149.00 | 151.00 | 165,546,500 | 0 |
| 06-Sep-2023 | 146.00 | 152.00 | 144.00 | 152.00 | 199,442,700 | 0 |
| 05-Sep-2023 | 144.00 | 146.00 | 142.00 | 146.00 | 195,435,200 | 0 |
| 04-Sep-2023 | 142.00 | 144.00 | 138.00 | 144.00 | 221,616,500 | 0 |
| 01-Sep-2023 | 144.00 | 144.00 | 138.00 | 142.00 | 157,290,500 | 0 |
| 31-Aug-2023 | 145.00 | 145.00 | 135.00 | 144.00 | 159,078,200 | 0 |
| 30-Aug-2023 | 161.00 | 163.00 | 141.00 | 145.00 | 137,243,500 | 0 |
| 29-Aug-2023 | 165.00 | 165.00 | 161.00 | 163.00 | 169,083,400 | 0 |
| 28-Aug-2023 | 163.00 | 167.00 | 158.00 | 165.00 | 254,793,400 | 0 |
| 25-Aug-2023 | 159.00 | 164.00 | 155.00 | 163.00 | 233,016,700 | 0 |
| 24-Aug-2023 | 161.00 | 161.00 | 153.00 | 159.00 | 166,510,500 | 0 |
| 23-Aug-2023 | 152.00 | 162.00 | 150.00 | 161.00 | 235,321,500 | 0 |
| 22-Aug-2023 | 148.00 | 153.00 | 143.00 | 152.00 | 243,834,900 | 0 |
| 21-Aug-2023 | 145.00 | 149.00 | 142.00 | 148.00 | 182,727,300 | 0 |
| 18-Aug-2023 | 142.00 | 145.00 | 140.00 | 145.00 | 167,066,100 | 0 |
| 16-Aug-2023 | 139.00 | 142.00 | 131.00 | 142.00 | 152,141,700 | 0 |
| 15-Aug-2023 | 149.00 | 149.00 | 140.00 | 140.00 | 182,353,000 | 0 |
| 14-Aug-2023 | 152.00 | 152.00 | 146.00 | 148.00 | 155,467,500 | 0 |
| 11-Aug-2023 | 145.00 | 148.00 | 143.00 | 147.00 | 140,791,500 | 0 |
| 10-Aug-2023 | 145.00 | 147.00 | 140.00 | 146.00 | 150,715,000 | 0 |
| 09-Aug-2023 | 153.00 | 154.00 | 140.00 | 146.00 | 130,318,700 | 0 |
| 08-Aug-2023 | 153.00 | 154.00 | 150.00 | 153.00 | 160,638,100 | 0 |
| 07-Aug-2023 | 151.00 | 153.00 | 149.00 | 153.00 | 147,003,000 | 0 |
| 04-Aug-2023 | 149.00 | 152.00 | 148.00 | 151.00 | 163,133,300 | 0 |
| 03-Aug-2023 | 148.00 | 149.00 | 144.00 | 149.00 | 165,485,700 | 0 |
| 02-Aug-2023 | 148.00 | 150.00 | 144.00 | 147.00 | 181,299,900 | 0 |
| 01-Aug-2023 | 151.00 | 151.00 | 142.00 | 148.00 | 223,699,200 | 0 |
| 31-Jul-2023 | 143.00 | 146.00 | 137.00 | 146.00 | 186,528,600 | 0 |
| 28-Jul-2023 | 144.00 | 144.00 | 138.00 | 143.00 | 126,216,600 | 0 |
| 27-Jul-2023 | 145.00 | 146.00 | 142.00 | 144.00 | 128,609,800 | 0 |
| 26-Jul-2023 | 145.00 | 147.00 | 142.00 | 146.00 | 152,787,400 | 0 |
| 25-Jul-2023 | 142.00 | 145.00 | 140.00 | 145.00 | 143,274,700 | 0 |
| 24-Jul-2023 | 143.00 | 145.00 | 140.00 | 143.00 | 146,639,300 | 0 |
| 21-Jul-2023 | 141.00 | 143.00 | 139.00 | 143.00 | 124,148,800 | 0 |
| 20-Jul-2023 | 140.00 | 142.00 | 136.00 | 142.00 | 162,317,000 | 0 |
| 18-Jul-2023 | 142.00 | 142.00 | 136.00 | 140.00 | 154,373,500 | 0 |
| 17-Jul-2023 | 146.00 | 147.00 | 142.00 | 142.00 | 159,462,000 | 0 |
| 14-Jul-2023 | 147.00 | 148.00 | 144.00 | 146.00 | 150,383,000 | 0 |
| 13-Jul-2023 | 147.00 | 148.00 | 142.00 | 147.00 | 133,587,100 | 0 |
| 12-Jul-2023 | 146.00 | 147.00 | 142.00 | 146.00 | 172,355,100 | 0 |
| 11-Jul-2023 | 140.00 | 144.00 | 135.00 | 144.00 | 163,824,400 | 0 |
| 10-Jul-2023 | 143.00 | 145.00 | 139.00 | 139.00 | 140,317,800 | 0 |
| 07-Jul-2023 | 145.00 | 147.00 | 140.00 | 143.00 | 160,420,500 | 0 |
| 06-Jul-2023 | 163.00 | 163.00 | 143.00 | 145.00 | 223,450,700 | 0 |
| 05-Jul-2023 | 168.00 | 170.00 | 158.00 | 163.00 | 130,669,600 | 0 |
| 04-Jul-2023 | 171.00 | 173.00 | 167.00 | 168.00 | 194,498,100 | 0 |
| 03-Jul-2023 | 167.00 | 174.00 | 163.00 | 171.00 | 157,953,200 | 0 |
| 27-Jun-2023 | 168.00 | 168.00 | 161.00 | 167.00 | 146,675,000 | 0 |
| 26-Jun-2023 | 170.00 | 170.00 | 161.00 | 166.00 | 124,768,200 | 0 |
| 23-Jun-2023 | 166.00 | 170.00 | 163.00 | 169.00 | 152,743,800 | 0 |
| 22-Jun-2023 | 164.00 | 168.00 | 163.00 | 166.00 | 149,839,200 | 0 |
| 21-Jun-2023 | 165.00 | 166.00 | 160.00 | 165.00 | 146,354,300 | 0 |
| 20-Jun-2023 | 163.00 | 167.00 | 158.00 | 165.00 | 169,149,600 | 0 |
| 19-Jun-2023 | 150.00 | 162.00 | 148.00 | 162.00 | 177,116,200 | 0 |
| 16-Jun-2023 | 151.00 | 152.00 | 146.00 | 150.00 | 128,319,100 | 0 |
| 15-Jun-2023 | 151.00 | 157.00 | 147.00 | 151.00 | 147,451,900 | 0 |
| 14-Jun-2023 | 141.00 | 156.00 | 140.00 | 151.00 | 276,121,000 | 0 |
| 13-Jun-2023 | 136.00 | 140.00 | 130.00 | 140.00 | 121,685,700 | 0 |
| 12-Jun-2023 | 143.00 | 144.00 | 135.00 | 136.00 | 166,425,500 | 0 |
| 09-Jun-2023 | 144.00 | 145.00 | 139.00 | 143.00 | 186,323,200 | 0 |
| 08-Jun-2023 | 150.00 | 151.00 | 138.00 | 142.00 | 251,813,300 | 0 |
| 07-Jun-2023 | 152.00 | 155.00 | 151.00 | 151.00 | 141,859,100 | 0 |