| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 127.00 | 130.00 | 127.00 | 130.00 | 1,100 | 0 |
| 01-Nov-2023 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | 0 |
| 31-Oct-2023 | 137.00 | 137.00 | 130.00 | 131.00 | 1,600 | 0 |
| 30-Oct-2023 | 133.00 | 134.00 | 130.00 | 133.00 | 2,400 | 0 |
| 27-Oct-2023 | 137.00 | 144.00 | 128.00 | 133.00 | 214,400 | 0 |
| 26-Oct-2023 | 136.00 | 159.00 | 128.00 | 131.00 | 245,900 | 0 |
| 25-Oct-2023 | 126.00 | 136.00 | 126.00 | 136.00 | 8,100 | 0 |
| 24-Oct-2023 | 129.00 | 135.00 | 128.00 | 134.00 | 16,400 | 0 |
| 23-Oct-2023 | 130.00 | 133.00 | 126.00 | 133.00 | 2,300 | 0 |
| 20-Oct-2023 | 136.00 | 136.00 | 135.00 | 135.00 | 500 | 0 |
| 19-Oct-2023 | 132.00 | 138.00 | 123.00 | 138.00 | 31,400 | 0 |
| 18-Oct-2023 | 133.00 | 138.00 | 133.00 | 133.00 | 1,500 | 0 |
| 17-Oct-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 500 | 0 |
| 16-Oct-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 2,600 | 0 |
| 13-Oct-2023 | 138.00 | 138.00 | 133.00 | 133.00 | 400 | 0 |
| 12-Oct-2023 | 139.00 | 139.00 | 133.00 | 133.00 | 11,500 | 0 |
| 11-Oct-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 100 | 0 |
| 10-Oct-2023 | 139.00 | 139.00 | 135.00 | 135.00 | 900 | 0 |
| 09-Oct-2023 | 138.00 | 140.00 | 138.00 | 140.00 | 11,900 | 0 |
| 06-Oct-2023 | 133.00 | 133.00 | 131.00 | 131.00 | 30,700 | 0 |
| 05-Oct-2023 | 140.00 | 143.00 | 132.00 | 132.00 | 26,100 | 0 |
| 04-Oct-2023 | 132.00 | 140.00 | 130.00 | 140.00 | 42,000 | 0 |
| 03-Oct-2023 | 140.00 | 142.00 | 132.00 | 132.00 | 8,000 | 0 |
| 02-Oct-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 5,500 | 0 |
| 29-Sep-2023 | 139.00 | 148.00 | 139.00 | 139.00 | 3,300 | 0 |
| 27-Sep-2023 | 139.00 | 140.00 | 139.00 | 140.00 | 1,000 | 0 |
| 26-Sep-2023 | 141.00 | 141.00 | 139.00 | 140.00 | 6,800 | 0 |
| 25-Sep-2023 | 139.00 | 147.00 | 139.00 | 141.00 | 4,000 | 0 |
| 22-Sep-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 900 | 0 |
| 21-Sep-2023 | 143.00 | 143.00 | 140.00 | 140.00 | 7,600 | 0 |
| 20-Sep-2023 | 143.00 | 143.00 | 143.00 | 143.00 | 100 | 0 |
| 19-Sep-2023 | 147.00 | 148.00 | 147.00 | 148.00 | 5,400 | 0 |
| 18-Sep-2023 | 138.00 | 147.00 | 138.00 | 145.00 | 800 | 0 |
| 15-Sep-2023 | 145.00 | 147.00 | 138.00 | 147.00 | 49,600 | 0 |
| 14-Sep-2023 | 139.00 | 145.00 | 139.00 | 140.00 | 44,900 | 0 |
| 13-Sep-2023 | 140.00 | 144.00 | 139.00 | 139.00 | 8,900 | 0 |
| 12-Sep-2023 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 0 |
| 11-Sep-2023 | 145.00 | 146.00 | 145.00 | 145.00 | 2,700 | 0 |
| 08-Sep-2023 | 146.00 | 146.00 | 146.00 | 146.00 | 0 | 0 |
| 07-Sep-2023 | 146.00 | 146.00 | 146.00 | 146.00 | 100 | 0 |
| 06-Sep-2023 | 147.00 | 147.00 | 131.00 | 147.00 | 145,700 | 0 |
| 05-Sep-2023 | 146.00 | 148.00 | 140.00 | 148.00 | 7,100 | 0 |
| 04-Sep-2023 | 145.00 | 146.00 | 134.00 | 146.00 | 151,000 | 0 |
| 01-Sep-2023 | 148.00 | 148.00 | 144.00 | 145.00 | 25,800 | 0 |
| 31-Aug-2023 | 150.00 | 150.00 | 150.00 | 150.00 | 400 | 0 |
| 30-Aug-2023 | 152.00 | 152.00 | 149.00 | 150.00 | 22,300 | 0 |
| 29-Aug-2023 | 160.00 | 160.00 | 160.00 | 160.00 | 300 | 0 |
| 28-Aug-2023 | 160.00 | 160.00 | 160.00 | 160.00 | 100 | 0 |
| 25-Aug-2023 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 0 |
| 24-Aug-2023 | 160.00 | 160.00 | 158.00 | 160.00 | 6,500 | 0 |
| 23-Aug-2023 | 160.00 | 177.00 | 150.00 | 158.00 | 67,600 | 0 |
| 22-Aug-2023 | 161.00 | 161.00 | 160.00 | 161.00 | 26,300 | 0 |
| 21-Aug-2023 | 165.00 | 165.00 | 165.00 | 165.00 | 200 | 0 |
| 18-Aug-2023 | 170.00 | 170.00 | 162.00 | 165.00 | 4,200 | 0 |
| 16-Aug-2023 | 164.00 | 166.00 | 163.00 | 165.00 | 57,400 | 0 |
| 15-Aug-2023 | 169.00 | 170.00 | 164.00 | 164.00 | 43,400 | 0 |
| 14-Aug-2023 | 169.00 | 170.00 | 163.00 | 168.00 | 8,400 | 0 |
| 11-Aug-2023 | 168.00 | 168.00 | 162.00 | 166.00 | 16,100 | 0 |
| 10-Aug-2023 | 174.00 | 174.00 | 165.00 | 168.00 | 15,400 | 0 |
| 09-Aug-2023 | 174.00 | 183.00 | 165.00 | 165.00 | 35,500 | 0 |
| 08-Aug-2023 | 154.00 | 184.00 | 149.00 | 178.00 | 418,900 | 0 |
| 07-Aug-2023 | 151.00 | 155.00 | 151.00 | 154.00 | 59,700 | 0 |
| 04-Aug-2023 | 148.00 | 152.00 | 148.00 | 152.00 | 50,500 | 0 |
| 03-Aug-2023 | 141.00 | 148.00 | 141.00 | 146.00 | 27,300 | 0 |
| 02-Aug-2023 | 147.00 | 147.00 | 141.00 | 141.00 | 2,500 | 0 |
| 01-Aug-2023 | 148.00 | 148.00 | 148.00 | 148.00 | 6,800 | 0 |
| 31-Jul-2023 | 147.00 | 150.00 | 146.00 | 148.00 | 67,500 | 0 |
| 28-Jul-2023 | 145.00 | 146.00 | 145.00 | 146.00 | 8,100 | 0 |
| 27-Jul-2023 | 146.00 | 146.00 | 141.00 | 141.00 | 2,400 | 0 |
| 26-Jul-2023 | 145.00 | 148.00 | 143.00 | 143.00 | 22,000 | 0 |
| 25-Jul-2023 | 143.00 | 143.00 | 141.00 | 141.00 | 600 | 0 |
| 24-Jul-2023 | 143.00 | 143.00 | 137.00 | 139.00 | 4,800 | 0 |
| 21-Jul-2023 | 138.00 | 145.00 | 138.00 | 144.00 | 3,500 | 0 |
| 20-Jul-2023 | 139.00 | 141.00 | 137.00 | 138.00 | 6,200 | 0 |
| 18-Jul-2023 | 142.00 | 145.00 | 135.00 | 139.00 | 516,600 | 0 |
| 17-Jul-2023 | 145.00 | 146.00 | 144.00 | 144.00 | 18,600 | 0 |
| 14-Jul-2023 | 142.00 | 145.00 | 138.00 | 145.00 | 2,100 | 0 |
| 13-Jul-2023 | 140.00 | 142.00 | 140.00 | 142.00 | 2,900 | 0 |
| 12-Jul-2023 | 132.00 | 140.00 | 132.00 | 140.00 | 178,100 | 0 |
| 11-Jul-2023 | 129.00 | 136.00 | 129.00 | 131.00 | 55,300 | 0 |
| 10-Jul-2023 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | 0 |
| 07-Jul-2023 | 133.00 | 136.00 | 133.00 | 136.00 | 200 | 0 |
| 06-Jul-2023 | 130.00 | 137.00 | 129.00 | 137.00 | 241,300 | 0 |
| 05-Jul-2023 | 131.00 | 131.00 | 130.00 | 130.00 | 2,100 | 0 |
| 04-Jul-2023 | 135.00 | 135.00 | 130.00 | 133.00 | 73,600 | 0 |
| 03-Jul-2023 | 128.00 | 135.00 | 123.00 | 135.00 | 157,600 | 0 |
| 27-Jun-2023 | 127.00 | 127.00 | 126.00 | 126.00 | 2,700 | 0 |
| 26-Jun-2023 | 125.00 | 128.00 | 124.00 | 128.00 | 80,100 | 0 |
| 23-Jun-2023 | 126.00 | 128.00 | 126.00 | 127.00 | 2,400 | 0 |
| 22-Jun-2023 | 126.00 | 126.00 | 125.00 | 126.00 | 11,000 | 0 |
| 21-Jun-2023 | 127.00 | 127.00 | 127.00 | 127.00 | 600 | 0 |
| 20-Jun-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 100 | 0 |
| 19-Jun-2023 | 129.00 | 129.00 | 126.00 | 128.00 | 7,100 | 0 |
| 16-Jun-2023 | 130.00 | 130.00 | 129.00 | 129.00 | 10,200 | 0 |
| 15-Jun-2023 | 127.00 | 128.00 | 127.00 | 128.00 | 42,900 | 0 |
| 14-Jun-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 2,600 | 0 |
| 13-Jun-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 6,600 | 0 |
| 12-Jun-2023 | 121.00 | 129.00 | 121.00 | 126.00 | 13,700 | 0 |
| 09-Jun-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 2,300 | 0 |
| 08-Jun-2023 | 124.00 | 125.00 | 121.00 | 124.00 | 75,900 | 0 |