| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 138.00 | 143.00 | 135.00 | 142.00 | 34,100 | 0 |
| 01-Nov-2023 | 140.00 | 149.00 | 135.00 | 135.00 | 317,700 | 0 |
| 31-Oct-2023 | 144.00 | 144.00 | 135.00 | 137.00 | 8,500 | 0 |
| 30-Oct-2023 | 135.00 | 139.00 | 133.00 | 134.00 | 60,000 | 0 |
| 27-Oct-2023 | 145.00 | 147.00 | 135.00 | 136.00 | 198,500 | 0 |
| 26-Oct-2023 | 136.00 | 136.00 | 133.00 | 135.00 | 47,000 | 0 |
| 25-Oct-2023 | 140.00 | 140.00 | 133.00 | 133.00 | 16,100 | 0 |
| 24-Oct-2023 | 133.00 | 134.00 | 133.00 | 133.00 | 27,100 | 0 |
| 23-Oct-2023 | 137.00 | 141.00 | 133.00 | 135.00 | 86,000 | 0 |
| 20-Oct-2023 | 134.00 | 145.00 | 133.00 | 135.00 | 202,200 | 0 |
| 19-Oct-2023 | 139.00 | 140.00 | 133.00 | 133.00 | 26,200 | 0 |
| 18-Oct-2023 | 139.00 | 142.00 | 136.00 | 139.00 | 17,900 | 0 |
| 17-Oct-2023 | 137.00 | 152.00 | 137.00 | 139.00 | 194,600 | 0 |
| 16-Oct-2023 | 147.00 | 147.00 | 137.00 | 137.00 | 172,900 | 0 |
| 13-Oct-2023 | 144.00 | 150.00 | 141.00 | 146.00 | 284,900 | 0 |
| 12-Oct-2023 | 145.00 | 145.00 | 136.00 | 140.00 | 9,000 | 0 |
| 11-Oct-2023 | 150.00 | 150.00 | 136.00 | 146.00 | 59,800 | 0 |
| 10-Oct-2023 | 131.00 | 160.00 | 131.00 | 136.00 | 173,900 | 0 |
| 09-Oct-2023 | 133.00 | 137.00 | 131.00 | 131.00 | 6,000 | 0 |
| 06-Oct-2023 | 133.00 | 133.00 | 131.00 | 132.00 | 6,200 | 0 |
| 05-Oct-2023 | 132.00 | 133.00 | 132.00 | 133.00 | 13,400 | 0 |
| 04-Oct-2023 | 136.00 | 137.00 | 131.00 | 132.00 | 81,500 | 0 |
| 03-Oct-2023 | 134.00 | 135.00 | 134.00 | 135.00 | 17,200 | 0 |
| 02-Oct-2023 | 141.00 | 141.00 | 132.00 | 134.00 | 218,800 | 0 |
| 29-Sep-2023 | 139.00 | 142.00 | 136.00 | 140.00 | 3,900 | 0 |
| 27-Sep-2023 | 140.00 | 147.00 | 137.00 | 139.00 | 22,800 | 0 |
| 26-Sep-2023 | 138.00 | 167.00 | 135.00 | 138.00 | 386,500 | 0 |
| 25-Sep-2023 | 142.00 | 142.00 | 136.00 | 137.00 | 15,800 | 0 |
| 22-Sep-2023 | 142.00 | 142.00 | 135.00 | 140.00 | 68,700 | 0 |
| 21-Sep-2023 | 143.00 | 144.00 | 139.00 | 139.00 | 57,000 | 0 |
| 20-Sep-2023 | 147.00 | 147.00 | 141.00 | 143.00 | 72,200 | 0 |
| 19-Sep-2023 | 142.00 | 161.00 | 141.00 | 147.00 | 548,200 | 0 |
| 18-Sep-2023 | 148.00 | 150.00 | 145.00 | 145.00 | 22,200 | 0 |
| 15-Sep-2023 | 141.00 | 150.00 | 141.00 | 148.00 | 3,200 | 0 |
| 14-Sep-2023 | 142.00 | 149.00 | 140.00 | 145.00 | 44,600 | 0 |
| 13-Sep-2023 | 144.00 | 149.00 | 134.00 | 141.00 | 34,600 | 0 |
| 12-Sep-2023 | 146.00 | 146.00 | 141.00 | 144.00 | 165,700 | 0 |
| 11-Sep-2023 | 150.00 | 150.00 | 147.00 | 147.00 | 4,700 | 0 |
| 08-Sep-2023 | 148.00 | 160.00 | 145.00 | 147.00 | 226,900 | 0 |
| 07-Sep-2023 | 148.00 | 148.00 | 143.00 | 147.00 | 28,000 | 0 |
| 06-Sep-2023 | 150.00 | 150.00 | 141.00 | 148.00 | 84,200 | 0 |
| 05-Sep-2023 | 154.00 | 154.00 | 141.00 | 145.00 | 387,200 | 0 |
| 04-Sep-2023 | 170.00 | 170.00 | 150.00 | 154.00 | 87,600 | 0 |
| 01-Sep-2023 | 166.00 | 166.00 | 161.00 | 161.00 | 57,000 | 0 |
| 31-Aug-2023 | 162.00 | 162.00 | 160.00 | 160.00 | 5,300 | 0 |
| 30-Aug-2023 | 163.00 | 163.00 | 157.00 | 157.00 | 13,500 | 0 |
| 29-Aug-2023 | 162.00 | 162.00 | 158.00 | 158.00 | 14,000 | 0 |
| 28-Aug-2023 | 160.00 | 160.00 | 156.00 | 158.00 | 13,000 | 0 |
| 25-Aug-2023 | 161.00 | 169.00 | 156.00 | 156.00 | 54,100 | 0 |
| 24-Aug-2023 | 163.00 | 163.00 | 162.00 | 162.00 | 20,300 | 0 |
| 23-Aug-2023 | 165.00 | 165.00 | 163.00 | 163.00 | 127,100 | 0 |
| 22-Aug-2023 | 166.00 | 167.00 | 163.00 | 164.00 | 59,200 | 0 |
| 21-Aug-2023 | 173.00 | 173.00 | 164.00 | 166.00 | 113,600 | 0 |
| 18-Aug-2023 | 167.00 | 171.00 | 164.00 | 166.00 | 168,900 | 0 |
| 16-Aug-2023 | 171.00 | 177.00 | 164.00 | 167.00 | 304,300 | 0 |
| 15-Aug-2023 | 173.00 | 173.00 | 170.00 | 171.00 | 34,300 | 0 |
| 14-Aug-2023 | 172.00 | 172.00 | 170.00 | 172.00 | 187,300 | 0 |
| 11-Aug-2023 | 170.00 | 179.00 | 170.00 | 171.00 | 363,100 | 0 |
| 10-Aug-2023 | 175.00 | 178.00 | 170.00 | 170.00 | 363,000 | 0 |
| 09-Aug-2023 | 175.00 | 176.00 | 175.00 | 176.00 | 13,000 | 0 |
| 08-Aug-2023 | 173.00 | 175.00 | 173.00 | 175.00 | 7,500 | 0 |
| 07-Aug-2023 | 175.00 | 175.00 | 172.00 | 175.00 | 22,700 | 0 |
| 04-Aug-2023 | 176.00 | 177.00 | 175.00 | 175.00 | 36,300 | 0 |
| 03-Aug-2023 | 173.00 | 178.00 | 172.00 | 173.00 | 63,400 | 0 |
| 02-Aug-2023 | 175.00 | 175.00 | 174.00 | 174.00 | 900 | 0 |
| 01-Aug-2023 | 175.00 | 180.00 | 173.00 | 174.00 | 16,300 | 0 |
| 31-Jul-2023 | 168.00 | 180.00 | 168.00 | 173.00 | 173,800 | 0 |
| 28-Jul-2023 | 172.00 | 174.00 | 164.00 | 164.00 | 376,900 | 0 |
| 27-Jul-2023 | 174.00 | 177.00 | 170.00 | 173.00 | 202,000 | 0 |
| 26-Jul-2023 | 180.00 | 183.00 | 173.00 | 173.00 | 75,200 | 0 |
| 25-Jul-2023 | 182.00 | 190.00 | 178.00 | 179.00 | 46,600 | 0 |
| 24-Jul-2023 | 177.00 | 180.00 | 176.00 | 176.00 | 33,800 | 0 |
| 21-Jul-2023 | 178.00 | 178.00 | 177.00 | 177.00 | 16,000 | 0 |
| 20-Jul-2023 | 177.00 | 181.00 | 177.00 | 178.00 | 10,300 | 0 |
| 18-Jul-2023 | 181.00 | 182.00 | 179.00 | 179.00 | 67,700 | 0 |
| 17-Jul-2023 | 183.00 | 183.00 | 178.00 | 181.00 | 19,500 | 0 |
| 14-Jul-2023 | 180.00 | 192.00 | 175.00 | 185.00 | 42,100 | 0 |
| 13-Jul-2023 | 182.00 | 185.00 | 176.00 | 185.00 | 53,100 | 0 |
| 12-Jul-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 34,200 | 0 |
| 11-Jul-2023 | 179.00 | 179.00 | 179.00 | 179.00 | 2,700 | 0 |
| 10-Jul-2023 | 180.00 | 180.00 | 175.00 | 179.00 | 61,400 | 0 |
| 07-Jul-2023 | 178.00 | 180.00 | 178.00 | 179.00 | 40,600 | 0 |
| 06-Jul-2023 | 179.00 | 179.00 | 173.00 | 177.00 | 56,100 | 0 |
| 05-Jul-2023 | 177.00 | 177.00 | 173.00 | 177.00 | 32,200 | 0 |
| 04-Jul-2023 | 173.00 | 179.00 | 172.00 | 177.00 | 22,200 | 0 |
| 03-Jul-2023 | 170.00 | 179.00 | 170.00 | 177.00 | 5,100 | 0 |
| 27-Jun-2023 | 174.00 | 180.00 | 170.00 | 170.00 | 47,900 | 0 |
| 26-Jun-2023 | 174.00 | 175.00 | 174.00 | 175.00 | 15,900 | 0 |
| 23-Jun-2023 | 173.00 | 175.00 | 173.00 | 174.00 | 17,500 | 0 |
| 22-Jun-2023 | 172.00 | 174.00 | 172.00 | 174.00 | 10,200 | 0 |
| 21-Jun-2023 | 173.00 | 173.00 | 172.00 | 172.00 | 22,200 | 0 |
| 20-Jun-2023 | 171.00 | 173.00 | 171.00 | 172.00 | 23,700 | 0 |
| 19-Jun-2023 | 180.00 | 180.00 | 172.00 | 173.00 | 51,300 | 0 |
| 16-Jun-2023 | 176.00 | 180.00 | 172.00 | 180.00 | 132,800 | 0 |
| 15-Jun-2023 | 176.00 | 178.00 | 171.00 | 173.00 | 77,500 | 0 |
| 14-Jun-2023 | 180.00 | 182.00 | 176.00 | 179.00 | 22,500 | 0 |
| 13-Jun-2023 | 184.00 | 184.00 | 178.00 | 180.00 | 47,400 | 0 |
| 12-Jun-2023 | 199.00 | 199.00 | 178.00 | 181.00 | 120,000 | 0 |
| 09-Jun-2023 | 173.00 | 218.00 | 171.00 | 199.00 | 199,600 | 0 |
| 08-Jun-2023 | 173.00 | 175.00 | 172.00 | 175.00 | 12,500 | 0 |