| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 131.00 | 133.00 | 126.00 | 130.00 | 433,100 | 0 |
| 02-Nov-2023 | 131.00 | 134.00 | 122.00 | 131.00 | 520,600 | 0 |
| 01-Nov-2023 | 131.00 | 136.00 | 130.00 | 131.00 | 76,900 | 0 |
| 31-Oct-2023 | 133.00 | 133.00 | 127.00 | 131.00 | 178,100 | 0 |
| 30-Oct-2023 | 133.00 | 137.00 | 131.00 | 132.00 | 83,200 | 0 |
| 27-Oct-2023 | 130.00 | 137.00 | 129.00 | 136.00 | 141,200 | 0 |
| 26-Oct-2023 | 133.00 | 137.00 | 130.00 | 130.00 | 101,900 | 0 |
| 25-Oct-2023 | 132.00 | 138.00 | 131.00 | 134.00 | 136,700 | 0 |
| 24-Oct-2023 | 130.00 | 141.00 | 130.00 | 134.00 | 757,100 | 0 |
| 23-Oct-2023 | 135.00 | 135.00 | 127.00 | 129.00 | 492,200 | 0 |
| 20-Oct-2023 | 138.00 | 138.00 | 135.00 | 135.00 | 122,500 | 0 |
| 19-Oct-2023 | 136.00 | 140.00 | 136.00 | 136.00 | 83,200 | 0 |
| 18-Oct-2023 | 135.00 | 141.00 | 135.00 | 136.00 | 387,900 | 0 |
| 17-Oct-2023 | 134.00 | 141.00 | 134.00 | 141.00 | 314,900 | 0 |
| 16-Oct-2023 | 135.00 | 144.00 | 135.00 | 141.00 | 156,300 | 0 |
| 13-Oct-2023 | 137.00 | 145.00 | 137.00 | 142.00 | 102,000 | 0 |
| 12-Oct-2023 | 137.00 | 144.00 | 137.00 | 143.00 | 126,900 | 0 |
| 11-Oct-2023 | 136.00 | 143.00 | 136.00 | 143.00 | 48,600 | 0 |
| 10-Oct-2023 | 135.00 | 145.00 | 135.00 | 142.00 | 219,000 | 0 |
| 09-Oct-2023 | 136.00 | 145.00 | 136.00 | 142.00 | 168,200 | 0 |
| 06-Oct-2023 | 135.00 | 144.00 | 135.00 | 142.00 | 289,800 | 0 |
| 05-Oct-2023 | 134.00 | 145.00 | 134.00 | 142.00 | 348,600 | 0 |
| 04-Oct-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 542,000 | 0 |
| 03-Oct-2023 | 146.00 | 148.00 | 144.00 | 144.00 | 51,000 | 0 |
| 02-Oct-2023 | 148.00 | 149.00 | 141.00 | 144.00 | 248,200 | 0 |
| 29-Sep-2023 | 148.00 | 149.00 | 147.00 | 148.00 | 390,400 | 0 |
| 27-Sep-2023 | 150.00 | 152.00 | 146.00 | 147.00 | 348,100 | 0 |
| 26-Sep-2023 | 143.00 | 154.00 | 143.00 | 146.00 | 571,500 | 0 |
| 25-Sep-2023 | 145.00 | 145.00 | 141.00 | 143.00 | 540,200 | 0 |
| 22-Sep-2023 | 146.00 | 147.00 | 142.00 | 145.00 | 743,100 | 0 |
| 21-Sep-2023 | 147.00 | 147.00 | 145.00 | 146.00 | 91,500 | 0 |
| 20-Sep-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 1,015,900 | 0 |
| 19-Sep-2023 | 150.00 | 151.00 | 147.00 | 150.00 | 374,600 | 0 |
| 18-Sep-2023 | 151.00 | 154.00 | 150.00 | 151.00 | 187,200 | 0 |
| 15-Sep-2023 | 152.00 | 154.00 | 149.00 | 151.00 | 474,100 | 0 |
| 14-Sep-2023 | 154.00 | 154.00 | 151.00 | 152.00 | 824,300 | 0 |
| 13-Sep-2023 | 154.00 | 155.00 | 151.00 | 152.00 | 140,200 | 0 |
| 12-Sep-2023 | 155.00 | 155.00 | 152.00 | 154.00 | 398,700 | 0 |
| 11-Sep-2023 | 152.00 | 156.00 | 150.00 | 153.00 | 431,600 | 0 |
| 08-Sep-2023 | 153.00 | 154.00 | 150.00 | 152.00 | 399,100 | 0 |
| 07-Sep-2023 | 154.00 | 155.00 | 152.00 | 153.00 | 159,700 | 0 |
| 06-Sep-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 305,100 | 0 |
| 05-Sep-2023 | 154.00 | 156.00 | 152.00 | 152.00 | 266,000 | 0 |
| 04-Sep-2023 | 155.00 | 156.00 | 153.00 | 153.00 | 88,800 | 0 |
| 01-Sep-2023 | 156.00 | 158.00 | 153.00 | 155.00 | 170,500 | 0 |
| 31-Aug-2023 | 155.00 | 160.00 | 155.00 | 156.00 | 191,800 | 0 |
| 30-Aug-2023 | 155.00 | 157.00 | 154.00 | 155.00 | 310,100 | 0 |
| 29-Aug-2023 | 146.00 | 156.00 | 146.00 | 155.00 | 359,300 | 0 |
| 28-Aug-2023 | 145.00 | 155.00 | 145.00 | 154.00 | 212,600 | 0 |
| 25-Aug-2023 | 143.00 | 155.00 | 143.00 | 153.00 | 252,000 | 0 |
| 24-Aug-2023 | 150.00 | 161.00 | 150.00 | 151.00 | 520,000 | 0 |
| 23-Aug-2023 | 153.00 | 159.00 | 153.00 | 156.00 | 789,800 | 0 |
| 22-Aug-2023 | 139.00 | 158.00 | 139.00 | 154.00 | 873,600 | 0 |
| 21-Aug-2023 | 140.00 | 150.00 | 140.00 | 147.00 | 141,400 | 0 |
| 18-Aug-2023 | 141.00 | 150.00 | 141.00 | 148.00 | 864,500 | 0 |
| 16-Aug-2023 | 142.00 | 152.00 | 142.00 | 150.00 | 192,300 | 0 |
| 15-Aug-2023 | 151.00 | 154.00 | 149.00 | 150.00 | 402,300 | 0 |
| 14-Aug-2023 | 152.00 | 156.00 | 146.00 | 152.00 | 421,900 | 0 |
| 11-Aug-2023 | 153.00 | 156.00 | 150.00 | 152.00 | 432,100 | 0 |
| 10-Aug-2023 | 157.00 | 163.00 | 147.00 | 153.00 | 1,458,300 | 0 |
| 09-Aug-2023 | 151.00 | 164.00 | 151.00 | 157.00 | 485,500 | 0 |
| 08-Aug-2023 | 148.00 | 160.00 | 148.00 | 159.00 | 284,100 | 0 |
| 07-Aug-2023 | 151.00 | 160.00 | 151.00 | 156.00 | 348,100 | 0 |
| 04-Aug-2023 | 154.00 | 168.00 | 154.00 | 160.00 | 636,600 | 0 |
| 03-Aug-2023 | 149.00 | 170.00 | 149.00 | 163.00 | 1,198,800 | 0 |
| 02-Aug-2023 | 171.00 | 185.00 | 153.00 | 157.00 | 4,577,300 | 0 |
| 01-Aug-2023 | 157.00 | 170.00 | 156.00 | 170.00 | 6,580,600 | 0 |
| 31-Jul-2023 | 141.00 | 155.00 | 141.00 | 155.00 | 2,356,300 | 0 |
| 28-Jul-2023 | 136.00 | 143.00 | 136.00 | 141.00 | 224,400 | 0 |
| 27-Jul-2023 | 135.00 | 143.00 | 135.00 | 142.00 | 165,100 | 0 |
| 26-Jul-2023 | 135.00 | 144.00 | 135.00 | 141.00 | 274,500 | 0 |
| 25-Jul-2023 | 134.00 | 143.00 | 134.00 | 141.00 | 405,200 | 0 |
| 24-Jul-2023 | 142.00 | 143.00 | 140.00 | 141.00 | 83,600 | 0 |
| 21-Jul-2023 | 133.00 | 142.00 | 133.00 | 141.00 | 277,600 | 0 |
| 20-Jul-2023 | 134.00 | 143.00 | 134.00 | 141.00 | 283,100 | 0 |
| 18-Jul-2023 | 135.00 | 146.00 | 135.00 | 142.00 | 68,200 | 0 |
| 17-Jul-2023 | 136.00 | 148.00 | 136.00 | 143.00 | 290,600 | 0 |
| 14-Jul-2023 | 135.00 | 144.00 | 135.00 | 143.00 | 233,500 | 0 |
| 13-Jul-2023 | 133.00 | 143.00 | 133.00 | 143.00 | 391,600 | 0 |
| 12-Jul-2023 | 139.00 | 141.00 | 138.00 | 141.00 | 213,800 | 0 |
| 11-Jul-2023 | 139.00 | 142.00 | 138.00 | 141.00 | 160,600 | 0 |
| 10-Jul-2023 | 135.00 | 144.00 | 135.00 | 141.00 | 93,500 | 0 |
| 07-Jul-2023 | 134.00 | 143.00 | 134.00 | 143.00 | 609,900 | 0 |
| 06-Jul-2023 | 133.00 | 142.00 | 133.00 | 140.00 | 173,700 | 0 |
| 05-Jul-2023 | 132.00 | 143.00 | 132.00 | 141.00 | 333,700 | 0 |
| 04-Jul-2023 | 131.00 | 140.00 | 131.00 | 139.00 | 170,800 | 0 |
| 03-Jul-2023 | 132.00 | 142.00 | 132.00 | 140.00 | 338,900 | 0 |
| 27-Jun-2023 | 130.00 | 141.00 | 130.00 | 140.00 | 446,700 | 0 |
| 26-Jun-2023 | 132.00 | 142.00 | 126.00 | 139.00 | 613,000 | 0 |
| 23-Jun-2023 | 131.00 | 141.00 | 131.00 | 139.00 | 72,100 | 0 |
| 22-Jun-2023 | 139.00 | 140.00 | 137.00 | 139.00 | 234,200 | 0 |
| 21-Jun-2023 | 141.00 | 142.00 | 139.00 | 140.00 | 98,200 | 0 |
| 20-Jun-2023 | 140.00 | 142.00 | 140.00 | 140.00 | 74,800 | 0 |
| 19-Jun-2023 | 142.00 | 143.00 | 140.00 | 140.00 | 945,600 | 0 |
| 16-Jun-2023 | 141.00 | 143.00 | 139.00 | 140.00 | 329,900 | 0 |
| 15-Jun-2023 | 142.00 | 145.00 | 140.00 | 142.00 | 40,600 | 0 |
| 14-Jun-2023 | 144.00 | 144.00 | 141.00 | 142.00 | 202,500 | 0 |
| 13-Jun-2023 | 141.00 | 144.00 | 140.00 | 141.00 | 899,500 | 0 |
| 12-Jun-2023 | 143.00 | 143.00 | 140.00 | 141.00 | 818,500 | 0 |
| 09-Jun-2023 | 135.00 | 147.00 | 135.00 | 144.00 | 186,200 | 0 |