| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 124.00 | 127.00 | 123.00 | 127.00 | 501,600 | 0 |
| 31-Oct-2023 | 128.00 | 129.00 | 125.00 | 125.00 | 343,100 | 0 |
| 30-Oct-2023 | 129.00 | 130.00 | 125.00 | 127.00 | 5,884,200 | 0 |
| 27-Oct-2023 | 123.00 | 125.00 | 123.00 | 125.00 | 775,600 | 0 |
| 26-Oct-2023 | 127.00 | 129.00 | 124.00 | 126.00 | 834,700 | 0 |
| 25-Oct-2023 | 127.00 | 127.00 | 125.00 | 127.00 | 58,400 | 0 |
| 24-Oct-2023 | 123.00 | 125.00 | 123.00 | 124.00 | 76,100 | 0 |
| 23-Oct-2023 | 124.00 | 128.00 | 124.00 | 124.00 | 105,000 | 0 |
| 20-Oct-2023 | 125.00 | 126.00 | 124.00 | 124.00 | 39,800 | 0 |
| 19-Oct-2023 | 127.00 | 128.00 | 124.00 | 124.00 | 186,900 | 0 |
| 18-Oct-2023 | 127.00 | 128.00 | 124.00 | 127.00 | 96,800 | 0 |
| 17-Oct-2023 | 123.00 | 127.00 | 123.00 | 127.00 | 801,000 | 0 |
| 16-Oct-2023 | 126.00 | 128.00 | 124.00 | 126.00 | 641,000 | 0 |
| 13-Oct-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 1,148,600 | 0 |
| 12-Oct-2023 | 124.00 | 128.00 | 123.00 | 123.00 | 108,300 | 0 |
| 11-Oct-2023 | 125.00 | 125.00 | 118.00 | 124.00 | 337,300 | 0 |
| 10-Oct-2023 | 124.00 | 125.00 | 123.00 | 124.00 | 67,500 | 0 |
| 09-Oct-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 84,600 | 0 |
| 06-Oct-2023 | 121.00 | 134.00 | 121.00 | 126.00 | 1,043,900 | 0 |
| 05-Oct-2023 | 125.00 | 127.00 | 121.00 | 121.00 | 239,600 | 0 |
| 04-Oct-2023 | 123.00 | 127.00 | 122.00 | 123.00 | 413,900 | 0 |
| 03-Oct-2023 | 128.00 | 132.00 | 124.00 | 124.00 | 2,670,200 | 0 |
| 02-Oct-2023 | 117.00 | 131.00 | 117.00 | 127.00 | 1,761,100 | 0 |
| 29-Sep-2023 | 117.00 | 118.00 | 115.00 | 117.00 | 262,400 | 0 |
| 27-Sep-2023 | 114.00 | 118.00 | 114.00 | 117.00 | 489,800 | 0 |
| 26-Sep-2023 | 118.00 | 118.00 | 112.00 | 115.00 | 983,700 | 0 |
| 25-Sep-2023 | 115.00 | 119.00 | 114.00 | 116.00 | 943,800 | 0 |
| 22-Sep-2023 | 113.00 | 114.00 | 112.00 | 114.00 | 83,300 | 0 |
| 21-Sep-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 109,200 | 0 |
| 20-Sep-2023 | 113.00 | 117.00 | 112.00 | 116.00 | 104,700 | 0 |
| 19-Sep-2023 | 110.00 | 112.00 | 110.00 | 111.00 | 43,400 | 0 |
| 18-Sep-2023 | 112.00 | 112.00 | 110.00 | 110.00 | 177,200 | 0 |
| 15-Sep-2023 | 113.00 | 113.00 | 109.00 | 112.00 | 194,500 | 0 |
| 14-Sep-2023 | 111.00 | 113.00 | 110.00 | 113.00 | 207,900 | 0 |
| 13-Sep-2023 | 111.00 | 113.00 | 111.00 | 113.00 | 87,800 | 0 |
| 12-Sep-2023 | 112.00 | 114.00 | 111.00 | 111.00 | 19,200 | 0 |
| 11-Sep-2023 | 112.00 | 114.00 | 111.00 | 114.00 | 10,100 | 0 |
| 08-Sep-2023 | 113.00 | 114.00 | 111.00 | 112.00 | 36,800 | 0 |
| 07-Sep-2023 | 112.00 | 114.00 | 110.00 | 114.00 | 134,800 | 0 |
| 06-Sep-2023 | 113.00 | 114.00 | 111.00 | 112.00 | 107,400 | 0 |
| 05-Sep-2023 | 113.00 | 116.00 | 113.00 | 114.00 | 32,700 | 0 |
| 04-Sep-2023 | 113.00 | 114.00 | 112.00 | 112.00 | 43,100 | 0 |
| 01-Sep-2023 | 113.00 | 113.00 | 112.00 | 112.00 | 12,100 | 0 |
| 31-Aug-2023 | 114.00 | 114.00 | 113.00 | 113.00 | 39,800 | 0 |
| 30-Aug-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 40,700 | 0 |
| 29-Aug-2023 | 116.00 | 116.00 | 112.00 | 115.00 | 170,200 | 0 |
| 28-Aug-2023 | 113.00 | 114.00 | 113.00 | 113.00 | 71,100 | 0 |
| 25-Aug-2023 | 115.00 | 115.00 | 113.00 | 113.00 | 54,800 | 0 |
| 24-Aug-2023 | 114.00 | 116.00 | 114.00 | 114.00 | 132,400 | 0 |
| 23-Aug-2023 | 114.00 | 115.00 | 107.00 | 115.00 | 686,000 | 0 |
| 22-Aug-2023 | 122.00 | 136.00 | 109.00 | 114.00 | 3,565,000 | 0 |
| 21-Aug-2023 | 114.00 | 118.00 | 113.00 | 118.00 | 534,200 | 0 |
| 18-Aug-2023 | 113.00 | 117.00 | 113.00 | 113.00 | 25,600 | 0 |
| 16-Aug-2023 | 114.00 | 114.00 | 112.00 | 113.00 | 102,600 | 0 |
| 15-Aug-2023 | 113.00 | 116.00 | 113.00 | 114.00 | 25,700 | 0 |
| 14-Aug-2023 | 121.00 | 124.00 | 112.00 | 114.00 | 390,500 | 0 |
| 11-Aug-2023 | 113.00 | 129.00 | 112.00 | 121.00 | 892,300 | 0 |
| 10-Aug-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 30,100 | 0 |
| 09-Aug-2023 | 112.00 | 113.00 | 110.00 | 112.00 | 14,500 | 0 |
| 08-Aug-2023 | 110.00 | 116.00 | 106.00 | 111.00 | 408,000 | 0 |
| 07-Aug-2023 | 110.00 | 117.00 | 110.00 | 110.00 | 350,100 | 0 |
| 04-Aug-2023 | 112.00 | 114.00 | 110.00 | 110.00 | 41,100 | 0 |
| 03-Aug-2023 | 112.00 | 112.00 | 112.00 | 112.00 | 23,300 | 0 |
| 02-Aug-2023 | 113.00 | 115.00 | 108.00 | 112.00 | 355,400 | 0 |
| 01-Aug-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 29,900 | 0 |
| 31-Jul-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 89,700 | 0 |
| 28-Jul-2023 | 114.00 | 115.00 | 111.00 | 113.00 | 225,900 | 0 |
| 27-Jul-2023 | 119.00 | 119.00 | 107.00 | 114.00 | 5,690,900 | 0 |
| 26-Jul-2023 | 117.00 | 119.00 | 117.00 | 119.00 | 66,000 | 0 |
| 25-Jul-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 251,400 | 0 |
| 24-Jul-2023 | 116.00 | 116.00 | 115.00 | 115.00 | 57,500 | 0 |
| 21-Jul-2023 | 118.00 | 118.00 | 116.00 | 116.00 | 22,000 | 0 |
| 20-Jul-2023 | 119.00 | 119.00 | 116.00 | 117.00 | 14,700 | 0 |
| 18-Jul-2023 | 117.00 | 118.00 | 116.00 | 118.00 | 168,200 | 0 |
| 17-Jul-2023 | 116.00 | 117.00 | 116.00 | 116.00 | 55,000 | 0 |
| 14-Jul-2023 | 115.00 | 117.00 | 115.00 | 117.00 | 6,900 | 0 |
| 13-Jul-2023 | 115.00 | 118.00 | 115.00 | 115.00 | 608,300 | 0 |
| 12-Jul-2023 | 114.00 | 115.00 | 113.00 | 114.00 | 58,600 | 0 |
| 11-Jul-2023 | 113.00 | 114.00 | 113.00 | 114.00 | 206,200 | 0 |
| 10-Jul-2023 | 115.00 | 116.00 | 113.00 | 113.00 | 99,300 | 0 |
| 07-Jul-2023 | 116.00 | 116.00 | 111.00 | 114.00 | 287,500 | 0 |
| 06-Jul-2023 | 114.00 | 115.00 | 113.00 | 115.00 | 275,000 | 0 |
| 05-Jul-2023 | 112.00 | 116.00 | 112.00 | 115.00 | 83,300 | 0 |
| 04-Jul-2023 | 114.00 | 116.00 | 114.00 | 114.00 | 83,300 | 0 |
| 03-Jul-2023 | 117.00 | 118.00 | 113.00 | 115.00 | 73,300 | 0 |
| 27-Jun-2023 | 105.00 | 117.00 | 105.00 | 117.00 | 785,600 | 0 |
| 26-Jun-2023 | 115.00 | 115.00 | 100.00 | 100.00 | 917,000 | 0 |
| 23-Jun-2023 | 117.00 | 117.00 | 112.00 | 112.00 | 414,100 | 0 |
| 22-Jun-2023 | 116.00 | 117.00 | 116.00 | 117.00 | 21,200 | 0 |
| 21-Jun-2023 | 116.00 | 117.00 | 116.00 | 117.00 | 158,200 | 0 |
| 20-Jun-2023 | 116.00 | 116.00 | 114.00 | 116.00 | 131,400 | 0 |
| 19-Jun-2023 | 118.00 | 118.00 | 114.00 | 117.00 | 97,300 | 0 |
| 16-Jun-2023 | 118.00 | 118.00 | 110.00 | 114.00 | 1,026,400 | 0 |
| 15-Jun-2023 | 121.00 | 121.00 | 116.00 | 117.00 | 91,200 | 0 |
| 14-Jun-2023 | 119.00 | 121.00 | 119.00 | 121.00 | 58,700 | 0 |
| 13-Jun-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 123,500 | 0 |
| 12-Jun-2023 | 120.00 | 121.00 | 118.00 | 118.00 | 30,800 | 0 |
| 09-Jun-2023 | 119.00 | 123.00 | 119.00 | 123.00 | 6,300 | 0 |
| 08-Jun-2023 | 118.00 | 126.00 | 116.00 | 121.00 | 24,500 | 0 |
| 07-Jun-2023 | 120.00 | 123.00 | 118.00 | 118.00 | 46,100 | 0 |