| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 115.00 | 115.00 | 113.00 | 113.00 | 24,100 | 0 |
| 31-Oct-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 3,000 | 0 |
| 30-Oct-2023 | 113.00 | 115.00 | 113.00 | 115.00 | 3,400 | 0 |
| 27-Oct-2023 | 115.00 | 115.00 | 115.00 | 115.00 | 700 | 0 |
| 26-Oct-2023 | 115.00 | 115.00 | 115.00 | 115.00 | 7,100 | 0 |
| 25-Oct-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 4,900 | 0 |
| 24-Oct-2023 | 113.00 | 120.00 | 113.00 | 120.00 | 13,000 | 0 |
| 23-Oct-2023 | 114.00 | 125.00 | 114.00 | 115.00 | 8,100 | 0 |
| 20-Oct-2023 | 116.00 | 116.00 | 115.00 | 115.00 | 1,017,200 | 0 |
| 19-Oct-2023 | 116.00 | 116.00 | 113.00 | 116.00 | 10,200 | 0 |
| 18-Oct-2023 | 116.00 | 116.00 | 113.00 | 116.00 | 5,500 | 0 |
| 17-Oct-2023 | 114.00 | 116.00 | 114.00 | 116.00 | 200 | 0 |
| 16-Oct-2023 | 114.00 | 116.00 | 114.00 | 116.00 | 2,900 | 0 |
| 13-Oct-2023 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | 0 |
| 12-Oct-2023 | 115.00 | 119.00 | 114.00 | 119.00 | 6,500 | 0 |
| 11-Oct-2023 | 118.00 | 118.00 | 114.00 | 118.00 | 3,000 | 0 |
| 10-Oct-2023 | 119.00 | 119.00 | 115.00 | 118.00 | 24,000 | 0 |
| 09-Oct-2023 | 120.00 | 120.00 | 115.00 | 119.00 | 8,000 | 0 |
| 06-Oct-2023 | 119.00 | 120.00 | 118.00 | 120.00 | 5,807,400 | 0 |
| 05-Oct-2023 | 120.00 | 125.00 | 120.00 | 120.00 | 3,200 | 0 |
| 04-Oct-2023 | 115.00 | 120.00 | 115.00 | 120.00 | 39,500 | 0 |
| 03-Oct-2023 | 120.00 | 120.00 | 116.00 | 120.00 | 1,700 | 0 |
| 02-Oct-2023 | 117.00 | 147.00 | 117.00 | 120.00 | 315,300 | 0 |
| 29-Sep-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 0 |
| 27-Sep-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 0 |
| 26-Sep-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 3,300 | 0 |
| 25-Sep-2023 | 117.00 | 117.00 | 115.00 | 117.00 | 13,200 | 0 |
| 22-Sep-2023 | 120.00 | 121.00 | 120.00 | 121.00 | 1,700 | 0 |
| 21-Sep-2023 | 121.00 | 124.00 | 120.00 | 121.00 | 666,200 | 0 |
| 20-Sep-2023 | 120.00 | 121.00 | 120.00 | 121.00 | 2,100 | 0 |
| 19-Sep-2023 | 120.00 | 121.00 | 120.00 | 121.00 | 5,200 | 0 |
| 18-Sep-2023 | 120.00 | 121.00 | 117.00 | 121.00 | 53,500 | 0 |
| 15-Sep-2023 | 120.00 | 124.00 | 120.00 | 124.00 | 24,300 | 0 |
| 14-Sep-2023 | 124.00 | 124.00 | 120.00 | 121.00 | 206,900 | 0 |
| 13-Sep-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 182,000 | 0 |
| 12-Sep-2023 | 147.00 | 147.00 | 130.00 | 130.00 | 70,600 | 0 |
| 11-Sep-2023 | 129.00 | 167.00 | 129.00 | 147.00 | 841,900 | 0 |
| 08-Sep-2023 | 126.00 | 126.00 | 125.00 | 125.00 | 20,081,200 | 0 |
| 07-Sep-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 06-Sep-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 1,600 | 0 |
| 05-Sep-2023 | 129.00 | 129.00 | 129.00 | 129.00 | 0 | 0 |
| 04-Sep-2023 | 128.00 | 129.00 | 127.00 | 129.00 | 202,100 | 0 |
| 01-Sep-2023 | 129.00 | 129.00 | 128.00 | 129.00 | 1,000 | 0 |
| 31-Aug-2023 | 129.00 | 129.00 | 129.00 | 129.00 | 10,900 | 0 |
| 30-Aug-2023 | 129.00 | 129.00 | 128.00 | 129.00 | 12,300 | 0 |
| 29-Aug-2023 | 129.00 | 133.00 | 128.00 | 133.00 | 57,200 | 0 |
| 28-Aug-2023 | 129.00 | 129.00 | 129.00 | 129.00 | 2,000 | 0 |
| 25-Aug-2023 | 128.00 | 131.00 | 128.00 | 131.00 | 600 | 0 |
| 24-Aug-2023 | 131.00 | 131.00 | 131.00 | 131.00 | 0 | 0 |
| 23-Aug-2023 | 131.00 | 131.00 | 131.00 | 131.00 | 75,300 | 0 |
| 22-Aug-2023 | 128.00 | 134.00 | 128.00 | 134.00 | 39,500 | 0 |
| 21-Aug-2023 | 136.00 | 136.00 | 128.00 | 135.00 | 9,300 | 0 |
| 18-Aug-2023 | 130.00 | 138.00 | 130.00 | 136.00 | 2,500 | 0 |
| 16-Aug-2023 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 15-Aug-2023 | 129.00 | 135.00 | 129.00 | 135.00 | 4,200 | 0 |
| 14-Aug-2023 | 134.00 | 136.00 | 133.00 | 136.00 | 3,501,200 | 0 |
| 11-Aug-2023 | 128.00 | 136.00 | 128.00 | 136.00 | 3,000 | 0 |
| 10-Aug-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 300 | 0 |
| 09-Aug-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 08-Aug-2023 | 129.00 | 136.00 | 129.00 | 136.00 | 1,100 | 0 |
| 07-Aug-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | 0 |
| 04-Aug-2023 | 136.00 | 136.00 | 129.00 | 136.00 | 600 | 0 |
| 03-Aug-2023 | 136.00 | 136.00 | 129.00 | 136.00 | 6,000,400 | 0 |
| 02-Aug-2023 | 136.00 | 136.00 | 130.00 | 136.00 | 800 | 0 |
| 01-Aug-2023 | 136.00 | 137.00 | 129.00 | 137.00 | 1,500,800 | 0 |
| 31-Jul-2023 | 131.00 | 137.00 | 130.00 | 137.00 | 2,200 | 0 |
| 28-Jul-2023 | 134.00 | 134.00 | 126.00 | 134.00 | 1,000,500 | 0 |
| 27-Jul-2023 | 134.00 | 134.00 | 130.00 | 134.00 | 600 | 0 |
| 26-Jul-2023 | 130.00 | 130.00 | 130.00 | 130.00 | 800 | 0 |
| 25-Jul-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 0 | 0 |
| 24-Jul-2023 | 136.00 | 136.00 | 130.00 | 134.00 | 38,800 | 0 |
| 21-Jul-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 100 | 0 |
| 20-Jul-2023 | 130.00 | 134.00 | 129.00 | 133.00 | 3,741,000 | 0 |
| 18-Jul-2023 | 134.00 | 134.00 | 129.00 | 131.00 | 190,600 | 0 |
| 17-Jul-2023 | 133.00 | 134.00 | 133.00 | 134.00 | 504,500 | 0 |
| 14-Jul-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 100,500 | 0 |
| 13-Jul-2023 | 133.00 | 133.00 | 130.00 | 133.00 | 2,000 | 0 |
| 12-Jul-2023 | 132.00 | 133.00 | 130.00 | 133.00 | 1,002,600 | 0 |
| 11-Jul-2023 | 131.00 | 133.00 | 131.00 | 133.00 | 2,302,600 | 0 |
| 10-Jul-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 07-Jul-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | 0 |
| 06-Jul-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 3,000,300 | 0 |
| 05-Jul-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 6,000 | 0 |
| 04-Jul-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 5,022,800 | 0 |
| 03-Jul-2023 | 134.00 | 134.00 | 132.00 | 133.00 | 502,400 | 0 |
| 27-Jun-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 24,425,000 | 0 |
| 26-Jun-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 0 | 0 |
| 23-Jun-2023 | 133.00 | 134.00 | 133.00 | 134.00 | 4,000,200 | 0 |
| 22-Jun-2023 | 133.00 | 134.00 | 133.00 | 134.00 | 10,000,300 | 0 |
| 21-Jun-2023 | 131.00 | 135.00 | 130.00 | 135.00 | 4,460,200 | 0 |
| 20-Jun-2023 | 130.00 | 135.00 | 130.00 | 135.00 | 2,100 | 0 |
| 19-Jun-2023 | 134.00 | 135.00 | 134.00 | 135.00 | 2,002,000 | 0 |
| 16-Jun-2023 | 130.00 | 135.00 | 130.00 | 135.00 | 25,200 | 0 |
| 15-Jun-2023 | 130.00 | 135.00 | 130.00 | 135.00 | 2,600 | 0 |
| 14-Jun-2023 | 136.00 | 136.00 | 130.00 | 135.00 | 800,400 | 0 |
| 13-Jun-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 100 | 0 |
| 12-Jun-2023 | 130.00 | 135.00 | 130.00 | 135.00 | 200 | 0 |
| 09-Jun-2023 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 08-Jun-2023 | 133.00 | 135.00 | 133.00 | 135.00 | 300 | 0 |
| 07-Jun-2023 | 134.00 | 135.00 | 129.00 | 135.00 | 3,792,200 | 0 |