| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 150.00 | 153.00 | 144.00 | 153.00 | 651,300 | 0 |
| 01-Nov-2023 | 149.00 | 150.00 | 148.00 | 150.00 | 671,900 | 0 |
| 31-Oct-2023 | 146.00 | 149.00 | 146.00 | 149.00 | 542,200 | 0 |
| 30-Oct-2023 | 146.00 | 148.00 | 142.00 | 146.00 | 605,000 | 0 |
| 27-Oct-2023 | 146.00 | 148.00 | 146.00 | 146.00 | 510,700 | 0 |
| 26-Oct-2023 | 145.00 | 147.00 | 144.00 | 146.00 | 610,200 | 0 |
| 25-Oct-2023 | 144.00 | 146.00 | 144.00 | 145.00 | 588,000 | 0 |
| 24-Oct-2023 | 153.00 | 155.00 | 144.00 | 144.00 | 545,200 | 0 |
| 23-Oct-2023 | 149.00 | 154.00 | 149.00 | 153.00 | 624,300 | 0 |
| 20-Oct-2023 | 150.00 | 152.00 | 149.00 | 150.00 | 522,500 | 0 |
| 19-Oct-2023 | 148.00 | 152.00 | 146.00 | 150.00 | 541,800 | 0 |
| 18-Oct-2023 | 148.00 | 148.00 | 145.00 | 148.00 | 596,000 | 0 |
| 17-Oct-2023 | 146.00 | 160.00 | 144.00 | 148.00 | 765,900 | 0 |
| 16-Oct-2023 | 146.00 | 155.00 | 144.00 | 150.00 | 563,800 | 0 |
| 13-Oct-2023 | 150.00 | 151.00 | 144.00 | 146.00 | 466,500 | 0 |
| 12-Oct-2023 | 147.00 | 150.00 | 146.00 | 150.00 | 646,300 | 0 |
| 11-Oct-2023 | 148.00 | 149.00 | 147.00 | 147.00 | 526,000 | 0 |
| 10-Oct-2023 | 154.00 | 158.00 | 148.00 | 148.00 | 616,400 | 0 |
| 09-Oct-2023 | 153.00 | 154.00 | 153.00 | 154.00 | 527,700 | 0 |
| 06-Oct-2023 | 145.00 | 153.00 | 145.00 | 153.00 | 875,900 | 0 |
| 05-Oct-2023 | 145.00 | 150.00 | 144.00 | 145.00 | 772,700 | 0 |
| 04-Oct-2023 | 151.00 | 151.00 | 145.00 | 145.00 | 671,800 | 0 |
| 03-Oct-2023 | 148.00 | 152.00 | 148.00 | 151.00 | 538,500 | 0 |
| 02-Oct-2023 | 150.00 | 153.00 | 148.00 | 148.00 | 533,600 | 0 |
| 29-Sep-2023 | 147.00 | 152.00 | 143.00 | 150.00 | 623,700 | 0 |
| 27-Sep-2023 | 151.00 | 154.00 | 142.00 | 147.00 | 660,800 | 0 |
| 26-Sep-2023 | 154.00 | 155.00 | 150.00 | 151.00 | 425,400 | 0 |
| 25-Sep-2023 | 153.00 | 155.00 | 145.00 | 154.00 | 344,700 | 0 |
| 22-Sep-2023 | 158.00 | 173.00 | 152.00 | 152.00 | 521,200 | 0 |
| 21-Sep-2023 | 155.00 | 158.00 | 153.00 | 158.00 | 409,000 | 0 |
| 20-Sep-2023 | 143.00 | 155.00 | 140.00 | 155.00 | 740,000 | 0 |
| 19-Sep-2023 | 157.00 | 159.00 | 143.00 | 143.00 | 486,800 | 0 |
| 18-Sep-2023 | 168.00 | 171.00 | 157.00 | 157.00 | 749,000 | 0 |
| 15-Sep-2023 | 166.00 | 169.00 | 166.00 | 168.00 | 283,900 | 0 |
| 14-Sep-2023 | 173.00 | 174.00 | 164.00 | 166.00 | 403,200 | 0 |
| 13-Sep-2023 | 185.00 | 185.00 | 167.00 | 174.00 | 453,000 | 0 |
| 12-Sep-2023 | 200.00 | 200.00 | 185.00 | 185.00 | 671,500 | 0 |
| 11-Sep-2023 | 197.00 | 200.00 | 197.00 | 200.00 | 510,600 | 0 |
| 08-Sep-2023 | 198.00 | 199.00 | 196.00 | 197.00 | 414,400 | 0 |
| 07-Sep-2023 | 200.00 | 200.00 | 196.00 | 198.00 | 381,300 | 0 |
| 06-Sep-2023 | 200.00 | 202.00 | 199.00 | 200.00 | 520,800 | 0 |
| 05-Sep-2023 | 200.00 | 200.00 | 198.00 | 200.00 | 460,700 | 0 |
| 04-Sep-2023 | 202.00 | 202.00 | 199.00 | 200.00 | 353,800 | 0 |
| 01-Sep-2023 | 202.00 | 204.00 | 200.00 | 204.00 | 465,400 | 0 |
| 31-Aug-2023 | 204.00 | 206.00 | 200.00 | 204.00 | 640,100 | 0 |
| 30-Aug-2023 | 204.00 | 208.00 | 198.00 | 206.00 | 517,700 | 0 |
| 29-Aug-2023 | 202.00 | 210.00 | 202.00 | 204.00 | 511,000 | 0 |
| 28-Aug-2023 | 202.00 | 204.00 | 197.00 | 202.00 | 439,300 | 0 |
| 25-Aug-2023 | 212.00 | 212.00 | 202.00 | 204.00 | 1,750,800 | 0 |
| 24-Aug-2023 | 214.00 | 214.00 | 212.00 | 214.00 | 656,500 | 0 |
| 23-Aug-2023 | 214.00 | 220.00 | 214.00 | 216.00 | 447,100 | 0 |
| 22-Aug-2023 | 210.00 | 214.00 | 200.00 | 214.00 | 514,900 | 0 |
| 21-Aug-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 324,800 | 0 |
| 18-Aug-2023 | 210.00 | 210.00 | 206.00 | 210.00 | 502,900 | 0 |
| 16-Aug-2023 | 210.00 | 210.00 | 206.00 | 210.00 | 377,800 | 0 |
| 15-Aug-2023 | 206.00 | 210.00 | 206.00 | 210.00 | 418,100 | 0 |
| 14-Aug-2023 | 202.00 | 208.00 | 202.00 | 206.00 | 603,700 | 0 |
| 11-Aug-2023 | 206.00 | 210.00 | 202.00 | 202.00 | 454,600 | 0 |
| 10-Aug-2023 | 206.00 | 208.00 | 204.00 | 208.00 | 430,100 | 0 |
| 09-Aug-2023 | 206.00 | 208.00 | 206.00 | 208.00 | 613,300 | 0 |
| 08-Aug-2023 | 206.00 | 210.00 | 206.00 | 206.00 | 575,000 | 0 |
| 07-Aug-2023 | 210.00 | 210.00 | 204.00 | 206.00 | 447,500 | 0 |
| 04-Aug-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 531,800 | 0 |
| 03-Aug-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 497,800 | 0 |
| 02-Aug-2023 | 212.00 | 214.00 | 212.00 | 214.00 | 411,600 | 0 |
| 01-Aug-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 612,700 | 0 |
| 31-Jul-2023 | 210.00 | 218.00 | 208.00 | 212.00 | 540,100 | 0 |
| 28-Jul-2023 | 214.00 | 214.00 | 208.00 | 210.00 | 459,900 | 0 |
| 27-Jul-2023 | 214.00 | 218.00 | 210.00 | 216.00 | 533,300 | 0 |
| 26-Jul-2023 | 212.00 | 216.00 | 212.00 | 216.00 | 454,900 | 0 |
| 25-Jul-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 230,100 | 0 |
| 24-Jul-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 501,900 | 0 |
| 21-Jul-2023 | 210.00 | 214.00 | 204.00 | 212.00 | 293,700 | 0 |
| 20-Jul-2023 | 214.00 | 220.00 | 210.00 | 210.00 | 407,200 | 0 |
| 18-Jul-2023 | 220.00 | 220.00 | 212.00 | 214.00 | 520,000 | 0 |
| 17-Jul-2023 | 202.00 | 224.00 | 202.00 | 220.00 | 1,133,300 | 0 |
| 14-Jul-2023 | 202.00 | 206.00 | 202.00 | 204.00 | 451,000 | 0 |
| 13-Jul-2023 | 202.00 | 204.00 | 202.00 | 204.00 | 392,000 | 0 |
| 12-Jul-2023 | 204.00 | 204.00 | 202.00 | 204.00 | 513,700 | 0 |
| 11-Jul-2023 | 202.00 | 204.00 | 200.00 | 204.00 | 291,800 | 0 |
| 10-Jul-2023 | 199.00 | 202.00 | 199.00 | 202.00 | 408,500 | 0 |
| 07-Jul-2023 | 199.00 | 204.00 | 199.00 | 202.00 | 627,200 | 0 |
| 06-Jul-2023 | 198.00 | 199.00 | 197.00 | 199.00 | 486,200 | 0 |
| 05-Jul-2023 | 199.00 | 199.00 | 197.00 | 198.00 | 324,700 | 0 |
| 04-Jul-2023 | 197.00 | 199.00 | 196.00 | 198.00 | 535,500 | 0 |
| 03-Jul-2023 | 199.00 | 199.00 | 198.00 | 198.00 | 256,600 | 0 |
| 27-Jun-2023 | 199.00 | 199.00 | 194.00 | 198.00 | 343,200 | 0 |
| 26-Jun-2023 | 197.00 | 197.00 | 194.00 | 196.00 | 476,400 | 0 |
| 23-Jun-2023 | 198.00 | 199.00 | 198.00 | 198.00 | 310,400 | 0 |
| 22-Jun-2023 | 199.00 | 199.00 | 197.00 | 198.00 | 214,900 | 0 |
| 21-Jun-2023 | 199.00 | 199.00 | 198.00 | 198.00 | 520,600 | 0 |
| 20-Jun-2023 | 195.00 | 200.00 | 194.00 | 198.00 | 345,400 | 0 |
| 19-Jun-2023 | 196.00 | 196.00 | 196.00 | 196.00 | 143,900 | 0 |
| 16-Jun-2023 | 197.00 | 197.00 | 196.00 | 196.00 | 441,500 | 0 |
| 15-Jun-2023 | 199.00 | 199.00 | 196.00 | 197.00 | 357,500 | 0 |
| 14-Jun-2023 | 200.00 | 202.00 | 184.00 | 200.00 | 183,600 | 0 |
| 13-Jun-2023 | 200.00 | 204.00 | 196.00 | 202.00 | 335,200 | 0 |
| 12-Jun-2023 | 200.00 | 202.00 | 200.00 | 202.00 | 221,200 | 0 |
| 09-Jun-2023 | 197.00 | 200.00 | 197.00 | 200.00 | 515,200 | 0 |
| 08-Jun-2023 | 202.00 | 206.00 | 197.00 | 197.00 | 273,500 | 0 |