| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 126.00 | 127.00 | 126.00 | 126.00 | 3,700 | 0 |
| 31-Oct-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 4,700 | 0 |
| 30-Oct-2023 | 134.00 | 134.00 | 125.00 | 125.00 | 27,300 | 0 |
| 27-Oct-2023 | 137.00 | 137.00 | 129.00 | 134.00 | 65,700 | 0 |
| 26-Oct-2023 | 142.00 | 164.00 | 129.00 | 137.00 | 260,300 | 0 |
| 25-Oct-2023 | 127.00 | 129.00 | 127.00 | 129.00 | 9,500 | 0 |
| 24-Oct-2023 | 129.00 | 129.00 | 127.00 | 127.00 | 400 | 0 |
| 23-Oct-2023 | 132.00 | 140.00 | 127.00 | 127.00 | 8,600 | 0 |
| 20-Oct-2023 | 150.00 | 150.00 | 129.00 | 132.00 | 7,600 | 0 |
| 19-Oct-2023 | 140.00 | 144.00 | 140.00 | 144.00 | 1,200 | 0 |
| 18-Oct-2023 | 146.00 | 146.00 | 144.00 | 144.00 | 1,000 | 0 |
| 17-Oct-2023 | 147.00 | 147.00 | 147.00 | 147.00 | 200 | 0 |
| 16-Oct-2023 | 142.00 | 150.00 | 135.00 | 148.00 | 4,200 | 0 |
| 13-Oct-2023 | 153.00 | 153.00 | 134.00 | 144.00 | 9,200 | 0 |
| 12-Oct-2023 | 150.00 | 153.00 | 127.00 | 153.00 | 78,800 | 0 |
| 11-Oct-2023 | 141.00 | 152.00 | 126.00 | 150.00 | 14,800 | 0 |
| 10-Oct-2023 | 156.00 | 174.00 | 143.00 | 143.00 | 93,400 | 0 |
| 09-Oct-2023 | 186.00 | 187.00 | 159.00 | 159.00 | 36,200 | 0 |
| 06-Oct-2023 | 183.00 | 204.00 | 142.00 | 187.00 | 1,167,900 | 0 |
| 05-Oct-2023 | 160.00 | 183.00 | 134.00 | 183.00 | 1,660,200 | 0 |
| 04-Oct-2023 | 123.00 | 160.00 | 121.00 | 160.00 | 629,000 | 0 |
| 03-Oct-2023 | 115.00 | 125.00 | 115.00 | 121.00 | 316,600 | 0 |
| 02-Oct-2023 | 115.00 | 121.00 | 115.00 | 121.00 | 41,100 | 0 |
| 29-Sep-2023 | 120.00 | 120.00 | 112.00 | 118.00 | 25,100 | 0 |
| 27-Sep-2023 | 121.00 | 121.00 | 111.00 | 115.00 | 2,000 | 0 |
| 26-Sep-2023 | 120.00 | 122.00 | 120.00 | 122.00 | 3,500 | 0 |
| 25-Sep-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 0 |
| 22-Sep-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 200 | 0 |
| 21-Sep-2023 | 117.00 | 120.00 | 117.00 | 120.00 | 800 | 0 |
| 20-Sep-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 200 | 0 |
| 19-Sep-2023 | 114.00 | 114.00 | 114.00 | 114.00 | 100 | 0 |
| 18-Sep-2023 | 121.00 | 121.00 | 116.00 | 120.00 | 300 | 0 |
| 15-Sep-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | 0 |
| 14-Sep-2023 | 114.00 | 115.00 | 114.00 | 115.00 | 97,400 | 0 |
| 13-Sep-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 23,100 | 0 |
| 12-Sep-2023 | 118.00 | 118.00 | 115.00 | 115.00 | 30,700 | 0 |
| 11-Sep-2023 | 115.00 | 119.00 | 114.00 | 119.00 | 173,000 | 0 |
| 08-Sep-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 3,700 | 0 |
| 07-Sep-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 06-Sep-2023 | 121.00 | 121.00 | 117.00 | 117.00 | 132,200 | 0 |
| 05-Sep-2023 | 117.00 | 119.00 | 117.00 | 117.00 | 30,300 | 0 |
| 04-Sep-2023 | 112.00 | 122.00 | 112.00 | 117.00 | 46,100 | 0 |
| 01-Sep-2023 | 122.00 | 122.00 | 112.00 | 121.00 | 300 | 0 |
| 31-Aug-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 4,000 | 0 |
| 30-Aug-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 29-Aug-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 1,100 | 0 |
| 28-Aug-2023 | 121.00 | 121.00 | 119.00 | 119.00 | 80,000 | 0 |
| 25-Aug-2023 | 123.00 | 123.00 | 118.00 | 122.00 | 6,700 | 0 |
| 24-Aug-2023 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 23-Aug-2023 | 123.00 | 123.00 | 118.00 | 123.00 | 7,700 | 0 |
| 22-Aug-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 1,300 | 0 |
| 21-Aug-2023 | 117.00 | 122.00 | 117.00 | 118.00 | 109,400 | 0 |
| 18-Aug-2023 | 116.00 | 121.00 | 116.00 | 116.00 | 6,300 | 0 |
| 16-Aug-2023 | 120.00 | 121.00 | 116.00 | 121.00 | 4,300 | 0 |
| 15-Aug-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 300 | 0 |
| 14-Aug-2023 | 117.00 | 117.00 | 116.00 | 116.00 | 400 | 0 |
| 11-Aug-2023 | 108.00 | 120.00 | 108.00 | 116.00 | 10,700 | 0 |
| 10-Aug-2023 | 119.00 | 122.00 | 111.00 | 112.00 | 19,400 | 0 |
| 09-Aug-2023 | 108.00 | 111.00 | 108.00 | 111.00 | 300 | 0 |
| 08-Aug-2023 | 107.00 | 111.00 | 107.00 | 111.00 | 2,600 | 0 |
| 07-Aug-2023 | 118.00 | 118.00 | 103.00 | 109.00 | 46,300 | 0 |
| 04-Aug-2023 | 111.00 | 120.00 | 111.00 | 118.00 | 700 | 0 |
| 03-Aug-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 02-Aug-2023 | 116.00 | 120.00 | 116.00 | 120.00 | 700 | 0 |
| 01-Aug-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 100 | 0 |
| 31-Jul-2023 | 117.00 | 123.00 | 117.00 | 123.00 | 37,600 | 0 |
| 28-Jul-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 600 | 0 |
| 27-Jul-2023 | 119.00 | 119.00 | 111.00 | 117.00 | 7,500 | 0 |
| 26-Jul-2023 | 122.00 | 123.00 | 115.00 | 119.00 | 27,000 | 0 |
| 25-Jul-2023 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | 0 |
| 24-Jul-2023 | 122.00 | 122.00 | 110.00 | 119.00 | 17,400 | 0 |
| 21-Jul-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 400 | 0 |
| 20-Jul-2023 | 122.00 | 122.00 | 119.00 | 122.00 | 9,300 | 0 |
| 18-Jul-2023 | 123.00 | 123.00 | 123.00 | 123.00 | 0 | 0 |
| 17-Jul-2023 | 121.00 | 123.00 | 120.00 | 123.00 | 29,400 | 0 |
| 14-Jul-2023 | 121.00 | 121.00 | 115.00 | 120.00 | 91,000 | 0 |
| 13-Jul-2023 | 121.00 | 121.00 | 119.00 | 121.00 | 7,100 | 0 |
| 12-Jul-2023 | 123.00 | 123.00 | 121.00 | 121.00 | 3,000 | 0 |
| 11-Jul-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | 0 |
| 10-Jul-2023 | 122.00 | 123.00 | 120.00 | 121.00 | 86,800 | 0 |
| 07-Jul-2023 | 118.00 | 123.00 | 118.00 | 119.00 | 2,900 | 0 |
| 06-Jul-2023 | 122.00 | 122.00 | 118.00 | 121.00 | 1,200 | 0 |
| 05-Jul-2023 | 118.00 | 123.00 | 114.00 | 123.00 | 13,800 | 0 |
| 04-Jul-2023 | 123.00 | 123.00 | 117.00 | 118.00 | 6,900 | 0 |
| 03-Jul-2023 | 117.00 | 124.00 | 115.00 | 123.00 | 22,900 | 0 |
| 27-Jun-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 100 | 0 |
| 26-Jun-2023 | 112.00 | 125.00 | 112.00 | 125.00 | 17,900 | 0 |
| 23-Jun-2023 | 118.00 | 118.00 | 118.00 | 118.00 | 100 | 0 |
| 22-Jun-2023 | 118.00 | 118.00 | 118.00 | 118.00 | 100 | 0 |
| 21-Jun-2023 | 118.00 | 121.00 | 118.00 | 118.00 | 7,600 | 0 |
| 20-Jun-2023 | 116.00 | 121.00 | 115.00 | 121.00 | 47,000 | 0 |
| 19-Jun-2023 | 120.00 | 120.00 | 115.00 | 116.00 | 28,700 | 0 |
| 16-Jun-2023 | 121.00 | 121.00 | 112.00 | 121.00 | 25,200 | 0 |
| 15-Jun-2023 | 119.00 | 124.00 | 119.00 | 121.00 | 39,600 | 0 |
| 14-Jun-2023 | 112.00 | 121.00 | 112.00 | 121.00 | 621,200 | 0 |
| 13-Jun-2023 | 112.00 | 112.00 | 112.00 | 112.00 | 100 | 0 |
| 12-Jun-2023 | 111.00 | 112.00 | 110.00 | 112.00 | 1,400 | 0 |
| 09-Jun-2023 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | 0 |
| 08-Jun-2023 | 111.00 | 111.00 | 111.00 | 111.00 | 10,000 | 0 |
| 07-Jun-2023 | 111.00 | 111.00 | 111.00 | 111.00 | 1,200 | 0 |