| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 156.00 | 159.00 | 149.00 | 149.00 | 11,927,400 | 0 |
| 31-Oct-2023 | 150.00 | 160.00 | 148.00 | 154.00 | 31,192,000 | 0 |
| 30-Oct-2023 | 157.00 | 160.00 | 148.00 | 150.00 | 17,929,700 | 0 |
| 27-Oct-2023 | 174.00 | 175.00 | 148.00 | 155.00 | 63,528,600 | 0 |
| 26-Oct-2023 | 172.00 | 214.00 | 170.00 | 173.00 | 408,557,000 | 0 |
| 25-Oct-2023 | 126.00 | 166.00 | 123.00 | 166.00 | 234,820,900 | 0 |
| 24-Oct-2023 | 122.00 | 126.00 | 122.00 | 123.00 | 1,679,300 | 0 |
| 23-Oct-2023 | 124.00 | 126.00 | 122.00 | 122.00 | 3,832,900 | 0 |
| 20-Oct-2023 | 120.00 | 128.00 | 120.00 | 123.00 | 4,868,000 | 0 |
| 19-Oct-2023 | 120.00 | 121.00 | 119.00 | 121.00 | 968,400 | 0 |
| 18-Oct-2023 | 119.00 | 122.00 | 119.00 | 120.00 | 1,347,200 | 0 |
| 17-Oct-2023 | 119.00 | 120.00 | 118.00 | 118.00 | 1,221,700 | 0 |
| 16-Oct-2023 | 121.00 | 123.00 | 118.00 | 118.00 | 2,870,300 | 0 |
| 13-Oct-2023 | 122.00 | 123.00 | 120.00 | 121.00 | 714,100 | 0 |
| 12-Oct-2023 | 124.00 | 125.00 | 120.00 | 122.00 | 2,072,100 | 0 |
| 11-Oct-2023 | 120.00 | 124.00 | 120.00 | 122.00 | 2,427,800 | 0 |
| 10-Oct-2023 | 119.00 | 121.00 | 118.00 | 120.00 | 1,203,300 | 0 |
| 09-Oct-2023 | 118.00 | 120.00 | 117.00 | 119.00 | 724,800 | 0 |
| 06-Oct-2023 | 119.00 | 120.00 | 117.00 | 118.00 | 1,531,400 | 0 |
| 05-Oct-2023 | 121.00 | 122.00 | 118.00 | 119.00 | 1,686,500 | 0 |
| 04-Oct-2023 | 118.00 | 122.00 | 114.00 | 120.00 | 3,591,600 | 0 |
| 03-Oct-2023 | 126.00 | 127.00 | 117.00 | 118.00 | 7,291,200 | 0 |
| 02-Oct-2023 | 127.00 | 129.00 | 123.00 | 125.00 | 3,503,300 | 0 |
| 29-Sep-2023 | 128.00 | 131.00 | 125.00 | 127.00 | 5,468,900 | 0 |
| 27-Sep-2023 | 123.00 | 132.00 | 122.00 | 128.00 | 9,135,200 | 0 |
| 26-Sep-2023 | 123.00 | 124.00 | 121.00 | 122.00 | 3,388,300 | 0 |
| 25-Sep-2023 | 120.00 | 123.00 | 120.00 | 122.00 | 2,848,900 | 0 |
| 22-Sep-2023 | 120.00 | 120.00 | 119.00 | 119.00 | 1,191,800 | 0 |
| 21-Sep-2023 | 119.00 | 122.00 | 118.00 | 119.00 | 2,224,800 | 0 |
| 20-Sep-2023 | 114.00 | 121.00 | 114.00 | 119.00 | 793,100 | 0 |
| 19-Sep-2023 | 108.00 | 120.00 | 108.00 | 117.00 | 1,183,500 | 0 |
| 18-Sep-2023 | 112.00 | 122.00 | 112.00 | 117.00 | 3,611,600 | 0 |
| 15-Sep-2023 | 121.00 | 123.00 | 120.00 | 121.00 | 2,256,300 | 0 |
| 14-Sep-2023 | 123.00 | 125.00 | 121.00 | 121.00 | 1,297,400 | 0 |
| 13-Sep-2023 | 122.00 | 125.00 | 122.00 | 123.00 | 2,114,100 | 0 |
| 12-Sep-2023 | 123.00 | 125.00 | 121.00 | 122.00 | 1,826,300 | 0 |
| 11-Sep-2023 | 122.00 | 123.00 | 120.00 | 122.00 | 1,293,200 | 0 |
| 08-Sep-2023 | 122.00 | 124.00 | 121.00 | 121.00 | 1,545,000 | 0 |
| 07-Sep-2023 | 123.00 | 125.00 | 121.00 | 122.00 | 1,677,800 | 0 |
| 06-Sep-2023 | 123.00 | 124.00 | 121.00 | 122.00 | 1,953,100 | 0 |
| 05-Sep-2023 | 123.00 | 126.00 | 122.00 | 123.00 | 2,860,000 | 0 |
| 04-Sep-2023 | 126.00 | 128.00 | 124.00 | 124.00 | 2,449,200 | 0 |
| 01-Sep-2023 | 126.00 | 130.00 | 126.00 | 126.00 | 9,179,600 | 0 |
| 31-Aug-2023 | 121.00 | 127.00 | 121.00 | 125.00 | 4,244,300 | 0 |
| 30-Aug-2023 | 123.00 | 124.00 | 121.00 | 121.00 | 2,915,600 | 0 |
| 29-Aug-2023 | 123.00 | 125.00 | 121.00 | 123.00 | 2,193,700 | 0 |
| 28-Aug-2023 | 126.00 | 126.00 | 123.00 | 123.00 | 1,514,900 | 0 |
| 25-Aug-2023 | 125.00 | 127.00 | 122.00 | 125.00 | 1,765,500 | 0 |
| 24-Aug-2023 | 125.00 | 128.00 | 124.00 | 125.00 | 2,135,300 | 0 |
| 23-Aug-2023 | 128.00 | 129.00 | 123.00 | 125.00 | 5,467,600 | 0 |
| 22-Aug-2023 | 128.00 | 131.00 | 127.00 | 128.00 | 5,374,100 | 0 |
| 21-Aug-2023 | 130.00 | 131.00 | 128.00 | 128.00 | 5,556,800 | 0 |
| 18-Aug-2023 | 132.00 | 133.00 | 128.00 | 130.00 | 5,964,100 | 0 |
| 16-Aug-2023 | 129.00 | 137.00 | 129.00 | 130.00 | 31,573,800 | 0 |
| 15-Aug-2023 | 130.00 | 137.00 | 127.00 | 129.00 | 17,582,500 | 0 |
| 14-Aug-2023 | 129.00 | 133.00 | 128.00 | 129.00 | 5,002,600 | 0 |
| 11-Aug-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 3,320,700 | 0 |
| 10-Aug-2023 | 129.00 | 136.00 | 127.00 | 129.00 | 15,535,300 | 0 |
| 09-Aug-2023 | 133.00 | 133.00 | 127.00 | 128.00 | 7,487,500 | 0 |
| 08-Aug-2023 | 133.00 | 134.00 | 127.00 | 128.00 | 10,195,000 | 0 |
| 07-Aug-2023 | 123.00 | 136.00 | 122.00 | 131.00 | 35,953,500 | 0 |
| 04-Aug-2023 | 121.00 | 122.00 | 119.00 | 122.00 | 5,376,800 | 0 |
| 03-Aug-2023 | 119.00 | 121.00 | 118.00 | 120.00 | 4,780,000 | 0 |
| 02-Aug-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 8,138,900 | 0 |
| 01-Aug-2023 | 122.00 | 126.00 | 117.00 | 120.00 | 20,679,200 | 0 |
| 31-Jul-2023 | 105.00 | 124.00 | 105.00 | 122.00 | 17,478,400 | 0 |
| 28-Jul-2023 | 135.00 | 139.00 | 119.00 | 120.00 | 74,910,000 | 0 |
| 27-Jul-2023 | 139.00 | 141.00 | 133.00 | 134.00 | 10,646,700 | 0 |
| 26-Jul-2023 | 151.00 | 158.00 | 136.00 | 137.00 | 77,330,100 | 0 |
| 25-Jul-2023 | 190.00 | 202.00 | 160.00 | 160.00 | 164,652,500 | 0 |
| 24-Jul-2023 | 144.00 | 189.00 | 141.00 | 188.00 | 71,891,800 | 0 |
| 21-Jul-2023 | 141.00 | 148.00 | 139.00 | 143.00 | 7,671,500 | 0 |
| 20-Jul-2023 | 134.00 | 142.00 | 133.00 | 140.00 | 6,895,500 | 0 |
| 18-Jul-2023 | 142.00 | 144.00 | 132.00 | 134.00 | 15,195,500 | 0 |
| 17-Jul-2023 | 141.00 | 164.00 | 134.00 | 141.00 | 62,577,000 | 0 |
| 14-Jul-2023 | 144.00 | 151.00 | 141.00 | 141.00 | 18,695,000 | 0 |
| 13-Jul-2023 | 145.00 | 148.00 | 136.00 | 143.00 | 23,044,900 | 0 |
| 12-Jul-2023 | 137.00 | 157.00 | 136.00 | 145.00 | 51,617,700 | 0 |
| 11-Jul-2023 | 129.00 | 138.00 | 128.00 | 136.00 | 11,242,700 | 0 |
| 10-Jul-2023 | 114.00 | 133.00 | 114.00 | 129.00 | 3,321,500 | 0 |
| 07-Jul-2023 | 129.00 | 130.00 | 125.00 | 129.00 | 5,104,400 | 0 |
| 06-Jul-2023 | 131.00 | 134.00 | 128.00 | 129.00 | 19,270,400 | 0 |
| 05-Jul-2023 | 130.00 | 135.00 | 127.00 | 130.00 | 15,696,600 | 0 |
| 04-Jul-2023 | 136.00 | 138.00 | 128.00 | 130.00 | 17,523,600 | 0 |
| 03-Jul-2023 | 138.00 | 144.00 | 132.00 | 137.00 | 22,626,600 | 0 |
| 27-Jun-2023 | 129.00 | 135.00 | 126.00 | 135.00 | 12,238,800 | 0 |
| 26-Jun-2023 | 120.00 | 134.00 | 120.00 | 129.00 | 6,727,000 | 0 |
| 23-Jun-2023 | 126.00 | 131.00 | 124.00 | 128.00 | 5,184,000 | 0 |
| 22-Jun-2023 | 125.00 | 131.00 | 125.00 | 129.00 | 9,476,400 | 0 |
| 21-Jun-2023 | 133.00 | 140.00 | 127.00 | 129.00 | 30,180,700 | 0 |
| 20-Jun-2023 | 136.00 | 140.00 | 122.00 | 131.00 | 26,874,300 | 0 |
| 19-Jun-2023 | 138.00 | 140.00 | 136.00 | 136.00 | 15,588,500 | 0 |
| 16-Jun-2023 | 138.00 | 139.00 | 136.00 | 138.00 | 11,287,000 | 0 |
| 15-Jun-2023 | 141.00 | 141.00 | 136.00 | 137.00 | 4,795,300 | 0 |
| 14-Jun-2023 | 148.00 | 156.00 | 136.00 | 140.00 | 16,777,900 | 0 |
| 13-Jun-2023 | 131.00 | 148.00 | 126.00 | 146.00 | 21,564,800 | 0 |
| 12-Jun-2023 | 155.00 | 166.00 | 141.00 | 141.00 | 63,740,400 | 0 |
| 09-Jun-2023 | 192.00 | 194.00 | 165.00 | 165.00 | 74,025,200 | 0 |
| 08-Jun-2023 | 230.00 | 230.00 | 193.00 | 193.00 | 94,845,700 | 0 |
| 07-Jun-2023 | 224.00 | 230.00 | 214.00 | 226.00 | 17,626,100 | 0 |