| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 01-Nov-2023 | 152.00 | 152.00 | 149.00 | 152.00 | 2,000 | 0 |
| 31-Oct-2023 | 155.00 | 156.00 | 147.00 | 152.00 | 6,400 | 0 |
| 30-Oct-2023 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | 0 |
| 27-Oct-2023 | 152.00 | 153.00 | 152.00 | 153.00 | 10,700 | 0 |
| 26-Oct-2023 | 152.00 | 153.00 | 152.00 | 152.00 | 2,500 | 0 |
| 25-Oct-2023 | 152.00 | 155.00 | 149.00 | 151.00 | 78,300 | 0 |
| 24-Oct-2023 | 151.00 | 151.00 | 151.00 | 151.00 | 10,100 | 0 |
| 23-Oct-2023 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 20-Oct-2023 | 148.00 | 152.00 | 148.00 | 152.00 | 2,300 | 0 |
| 19-Oct-2023 | 149.00 | 152.00 | 149.00 | 152.00 | 3,500 | 0 |
| 18-Oct-2023 | 151.00 | 152.00 | 147.00 | 148.00 | 15,700 | 0 |
| 17-Oct-2023 | 146.00 | 151.00 | 146.00 | 151.00 | 20,500 | 0 |
| 16-Oct-2023 | 150.00 | 159.00 | 142.00 | 149.00 | 36,100 | 0 |
| 13-Oct-2023 | 152.00 | 152.00 | 141.00 | 143.00 | 18,600 | 0 |
| 12-Oct-2023 | 146.00 | 152.00 | 146.00 | 147.00 | 2,500 | 0 |
| 11-Oct-2023 | 147.00 | 152.00 | 143.00 | 148.00 | 4,800 | 0 |
| 10-Oct-2023 | 150.00 | 152.00 | 143.00 | 152.00 | 26,400 | 0 |
| 09-Oct-2023 | 152.00 | 152.00 | 142.00 | 148.00 | 8,300 | 0 |
| 06-Oct-2023 | 142.00 | 148.00 | 142.00 | 144.00 | 4,000 | 0 |
| 05-Oct-2023 | 144.00 | 153.00 | 143.00 | 145.00 | 13,700 | 0 |
| 04-Oct-2023 | 150.00 | 151.00 | 143.00 | 144.00 | 4,700 | 0 |
| 03-Oct-2023 | 154.00 | 155.00 | 140.00 | 140.00 | 282,700 | 0 |
| 02-Oct-2023 | 157.00 | 157.00 | 147.00 | 154.00 | 1,500 | 0 |
| 29-Sep-2023 | 150.00 | 159.00 | 147.00 | 147.00 | 27,100 | 0 |
| 27-Sep-2023 | 149.00 | 157.00 | 149.00 | 150.00 | 9,500 | 0 |
| 26-Sep-2023 | 159.00 | 159.00 | 151.00 | 151.00 | 22,200 | 0 |
| 25-Sep-2023 | 152.00 | 159.00 | 152.00 | 152.00 | 17,700 | 0 |
| 22-Sep-2023 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 21-Sep-2023 | 149.00 | 154.00 | 149.00 | 154.00 | 13,100 | 0 |
| 20-Sep-2023 | 157.00 | 157.00 | 145.00 | 154.00 | 9,300 | 0 |
| 19-Sep-2023 | 160.00 | 160.00 | 149.00 | 153.00 | 20,900 | 0 |
| 18-Sep-2023 | 148.00 | 157.00 | 148.00 | 153.00 | 45,900 | 0 |
| 15-Sep-2023 | 150.00 | 156.00 | 150.00 | 156.00 | 36,300 | 0 |
| 14-Sep-2023 | 151.00 | 153.00 | 147.00 | 152.00 | 14,600 | 0 |
| 13-Sep-2023 | 152.00 | 169.00 | 150.00 | 152.00 | 320,700 | 0 |
| 12-Sep-2023 | 157.00 | 157.00 | 150.00 | 152.00 | 35,600 | 0 |
| 11-Sep-2023 | 153.00 | 156.00 | 149.00 | 155.00 | 21,900 | 0 |
| 08-Sep-2023 | 154.00 | 161.00 | 149.00 | 152.00 | 408,800 | 0 |
| 07-Sep-2023 | 153.00 | 166.00 | 151.00 | 154.00 | 503,400 | 0 |
| 06-Sep-2023 | 156.00 | 156.00 | 151.00 | 152.00 | 46,900 | 0 |
| 05-Sep-2023 | 160.00 | 160.00 | 150.00 | 156.00 | 22,400 | 0 |
| 04-Sep-2023 | 158.00 | 167.00 | 151.00 | 151.00 | 151,600 | 0 |
| 01-Sep-2023 | 162.00 | 168.00 | 156.00 | 166.00 | 81,000 | 0 |
| 31-Aug-2023 | 167.00 | 168.00 | 160.00 | 168.00 | 7,900 | 0 |
| 30-Aug-2023 | 169.00 | 170.00 | 161.00 | 168.00 | 54,200 | 0 |
| 29-Aug-2023 | 171.00 | 171.00 | 165.00 | 169.00 | 152,700 | 0 |
| 28-Aug-2023 | 180.00 | 180.00 | 166.00 | 172.00 | 4,000 | 0 |
| 25-Aug-2023 | 169.00 | 173.00 | 165.00 | 170.00 | 95,800 | 0 |
| 24-Aug-2023 | 183.00 | 183.00 | 164.00 | 169.00 | 167,100 | 0 |
| 23-Aug-2023 | 175.00 | 189.00 | 162.00 | 183.00 | 190,100 | 0 |
| 22-Aug-2023 | 163.00 | 188.00 | 163.00 | 174.00 | 108,700 | 0 |
| 21-Aug-2023 | 163.00 | 164.00 | 161.00 | 164.00 | 5,000 | 0 |
| 18-Aug-2023 | 161.00 | 166.00 | 160.00 | 165.00 | 47,600 | 0 |
| 16-Aug-2023 | 162.00 | 167.00 | 161.00 | 164.00 | 54,100 | 0 |
| 15-Aug-2023 | 163.00 | 169.00 | 163.00 | 166.00 | 22,800 | 0 |
| 14-Aug-2023 | 173.00 | 173.00 | 163.00 | 167.00 | 23,000 | 0 |
| 11-Aug-2023 | 171.00 | 174.00 | 163.00 | 170.00 | 17,000 | 0 |
| 10-Aug-2023 | 172.00 | 172.00 | 165.00 | 171.00 | 17,700 | 0 |
| 09-Aug-2023 | 171.00 | 176.00 | 164.00 | 166.00 | 208,500 | 0 |
| 08-Aug-2023 | 178.00 | 184.00 | 171.00 | 177.00 | 45,700 | 0 |
| 07-Aug-2023 | 172.00 | 186.00 | 172.00 | 179.00 | 70,700 | 0 |
| 04-Aug-2023 | 180.00 | 180.00 | 171.00 | 177.00 | 14,700 | 0 |
| 03-Aug-2023 | 181.00 | 181.00 | 178.00 | 178.00 | 12,200 | 0 |
| 02-Aug-2023 | 176.00 | 185.00 | 170.00 | 178.00 | 184,300 | 0 |
| 01-Aug-2023 | 179.00 | 184.00 | 176.00 | 180.00 | 110,100 | 0 |
| 31-Jul-2023 | 192.00 | 197.00 | 185.00 | 185.00 | 112,200 | 0 |
| 28-Jul-2023 | 188.00 | 199.00 | 181.00 | 190.00 | 446,400 | 0 |
| 27-Jul-2023 | 230.00 | 230.00 | 183.00 | 188.00 | 1,414,600 | 0 |
| 26-Jul-2023 | 168.00 | 212.00 | 168.00 | 212.00 | 2,642,100 | 0 |
| 25-Jul-2023 | 172.00 | 174.00 | 158.00 | 158.00 | 23,100 | 0 |
| 24-Jul-2023 | 174.00 | 174.00 | 162.00 | 172.00 | 12,900 | 0 |
| 21-Jul-2023 | 173.00 | 174.00 | 173.00 | 174.00 | 200 | 0 |
| 20-Jul-2023 | 172.00 | 174.00 | 160.00 | 174.00 | 96,000 | 0 |
| 18-Jul-2023 | 175.00 | 175.00 | 175.00 | 175.00 | 100 | 0 |
| 17-Jul-2023 | 175.00 | 175.00 | 172.00 | 175.00 | 300 | 0 |
| 14-Jul-2023 | 175.00 | 175.00 | 172.00 | 175.00 | 300 | 0 |
| 13-Jul-2023 | 180.00 | 185.00 | 163.00 | 176.00 | 47,000 | 0 |
| 12-Jul-2023 | 174.00 | 181.00 | 171.00 | 178.00 | 22,700 | 0 |
| 11-Jul-2023 | 174.00 | 185.00 | 174.00 | 181.00 | 8,300 | 0 |
| 10-Jul-2023 | 180.00 | 186.00 | 170.00 | 183.00 | 64,200 | 0 |
| 07-Jul-2023 | 172.00 | 173.00 | 167.00 | 172.00 | 5,700 | 0 |
| 06-Jul-2023 | 174.00 | 175.00 | 170.00 | 170.00 | 44,900 | 0 |
| 05-Jul-2023 | 179.00 | 179.00 | 174.00 | 175.00 | 1,400 | 0 |
| 04-Jul-2023 | 171.00 | 176.00 | 168.00 | 175.00 | 8,800 | 0 |
| 03-Jul-2023 | 176.00 | 179.00 | 172.00 | 176.00 | 5,100 | 0 |
| 27-Jun-2023 | 189.00 | 189.00 | 170.00 | 179.00 | 71,600 | 0 |
| 26-Jun-2023 | 161.00 | 189.00 | 153.00 | 189.00 | 63,300 | 0 |
| 23-Jun-2023 | 157.00 | 163.00 | 156.00 | 163.00 | 1,600 | 0 |
| 22-Jun-2023 | 166.00 | 166.00 | 155.00 | 161.00 | 8,500 | 0 |
| 21-Jun-2023 | 162.00 | 162.00 | 162.00 | 162.00 | 500 | 0 |
| 20-Jun-2023 | 170.00 | 171.00 | 161.00 | 166.00 | 18,500 | 0 |
| 19-Jun-2023 | 171.00 | 171.00 | 171.00 | 171.00 | 1,100 | 0 |
| 16-Jun-2023 | 177.00 | 177.00 | 170.00 | 170.00 | 21,600 | 0 |
| 15-Jun-2023 | 182.00 | 182.00 | 165.00 | 174.00 | 207,600 | 0 |
| 14-Jun-2023 | 178.00 | 183.00 | 178.00 | 182.00 | 3,100 | 0 |
| 13-Jun-2023 | 173.00 | 184.00 | 173.00 | 184.00 | 4,800 | 0 |
| 12-Jun-2023 | 177.00 | 184.00 | 177.00 | 183.00 | 3,300 | 0 |
| 09-Jun-2023 | 181.00 | 185.00 | 175.00 | 184.00 | 4,200 | 0 |
| 08-Jun-2023 | 183.00 | 188.00 | 181.00 | 181.00 | 3,400 | 0 |