| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 120.00 | 129.00 | 116.00 | 124.00 | 11,147,800 | 0 |
| 01-Nov-2023 | 130.00 | 134.00 | 119.00 | 120.00 | 8,467,700 | 0 |
| 31-Oct-2023 | 118.00 | 153.00 | 118.00 | 129.00 | 116,595,200 | 0 |
| 30-Oct-2023 | 138.00 | 147.00 | 115.00 | 127.00 | 69,492,000 | 0 |
| 27-Oct-2023 | 113.00 | 139.00 | 111.00 | 138.00 | 67,685,600 | 0 |
| 26-Oct-2023 | 112.00 | 117.00 | 110.00 | 111.00 | 5,191,800 | 0 |
| 25-Oct-2023 | 121.00 | 122.00 | 110.00 | 111.00 | 5,550,800 | 0 |
| 24-Oct-2023 | 106.00 | 133.00 | 105.00 | 121.00 | 60,093,200 | 0 |
| 23-Oct-2023 | 106.00 | 108.00 | 105.00 | 106.00 | 549,800 | 0 |
| 20-Oct-2023 | 107.00 | 108.00 | 106.00 | 106.00 | 401,400 | 0 |
| 19-Oct-2023 | 101.00 | 108.00 | 101.00 | 106.00 | 623,100 | 0 |
| 18-Oct-2023 | 108.00 | 111.00 | 107.00 | 107.00 | 939,500 | 0 |
| 17-Oct-2023 | 109.00 | 110.00 | 107.00 | 108.00 | 761,000 | 0 |
| 16-Oct-2023 | 105.00 | 122.00 | 105.00 | 109.00 | 20,194,500 | 0 |
| 13-Oct-2023 | 104.00 | 110.00 | 104.00 | 109.00 | 557,700 | 0 |
| 12-Oct-2023 | 104.00 | 111.00 | 104.00 | 109.00 | 643,500 | 0 |
| 11-Oct-2023 | 108.00 | 112.00 | 107.00 | 110.00 | 989,600 | 0 |
| 10-Oct-2023 | 108.00 | 113.00 | 108.00 | 110.00 | 925,500 | 0 |
| 09-Oct-2023 | 109.00 | 127.00 | 109.00 | 111.00 | 27,153,000 | 0 |
| 06-Oct-2023 | 109.00 | 115.00 | 109.00 | 113.00 | 1,413,200 | 0 |
| 05-Oct-2023 | 115.00 | 118.00 | 113.00 | 113.00 | 1,926,800 | 0 |
| 04-Oct-2023 | 125.00 | 125.00 | 115.00 | 115.00 | 2,564,400 | 0 |
| 03-Oct-2023 | 112.00 | 120.00 | 112.00 | 118.00 | 5,098,700 | 0 |
| 02-Oct-2023 | 116.00 | 148.00 | 115.00 | 120.00 | 93,159,400 | 0 |
| 29-Sep-2023 | 121.00 | 121.00 | 112.00 | 116.00 | 197,500 | 0 |
| 27-Sep-2023 | 122.00 | 122.00 | 112.00 | 116.00 | 128,400 | 0 |
| 26-Sep-2023 | 121.00 | 121.00 | 114.00 | 116.00 | 387,900 | 0 |
| 25-Sep-2023 | 119.00 | 119.00 | 113.00 | 117.00 | 414,600 | 0 |
| 22-Sep-2023 | 109.00 | 121.00 | 108.00 | 116.00 | 1,396,300 | 0 |
| 21-Sep-2023 | 115.00 | 115.00 | 108.00 | 108.00 | 803,100 | 0 |
| 20-Sep-2023 | 116.00 | 116.00 | 106.00 | 113.00 | 552,100 | 0 |
| 19-Sep-2023 | 119.00 | 122.00 | 104.00 | 113.00 | 2,709,100 | 0 |
| 18-Sep-2023 | 130.00 | 130.00 | 110.00 | 113.00 | 1,557,100 | 0 |
| 15-Sep-2023 | 131.00 | 131.00 | 122.00 | 125.00 | 168,200 | 0 |
| 14-Sep-2023 | 132.00 | 132.00 | 122.00 | 126.00 | 208,300 | 0 |
| 13-Sep-2023 | 133.00 | 133.00 | 121.00 | 126.00 | 1,546,500 | 0 |
| 12-Sep-2023 | 129.00 | 130.00 | 126.00 | 126.00 | 395,100 | 0 |
| 11-Sep-2023 | 129.00 | 131.00 | 127.00 | 130.00 | 275,500 | 0 |
| 08-Sep-2023 | 130.00 | 134.00 | 127.00 | 130.00 | 221,500 | 0 |
| 07-Sep-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 137,100 | 0 |
| 06-Sep-2023 | 130.00 | 135.00 | 130.00 | 130.00 | 1,235,000 | 0 |
| 05-Sep-2023 | 129.00 | 133.00 | 126.00 | 130.00 | 39,200 | 0 |
| 04-Sep-2023 | 134.00 | 134.00 | 128.00 | 131.00 | 93,200 | 0 |
| 01-Sep-2023 | 135.00 | 135.00 | 129.00 | 129.00 | 92,200 | 0 |
| 31-Aug-2023 | 131.00 | 134.00 | 128.00 | 130.00 | 368,900 | 0 |
| 30-Aug-2023 | 130.00 | 133.00 | 129.00 | 132.00 | 448,300 | 0 |
| 29-Aug-2023 | 133.00 | 134.00 | 131.00 | 132.00 | 143,000 | 0 |
| 28-Aug-2023 | 134.00 | 134.00 | 131.00 | 133.00 | 112,900 | 0 |
| 25-Aug-2023 | 133.00 | 134.00 | 132.00 | 134.00 | 124,500 | 0 |
| 24-Aug-2023 | 133.00 | 135.00 | 132.00 | 133.00 | 205,300 | 0 |
| 23-Aug-2023 | 134.00 | 134.00 | 132.00 | 133.00 | 102,400 | 0 |
| 22-Aug-2023 | 134.00 | 135.00 | 132.00 | 134.00 | 611,800 | 0 |
| 21-Aug-2023 | 134.00 | 135.00 | 133.00 | 134.00 | 195,900 | 0 |
| 18-Aug-2023 | 135.00 | 135.00 | 133.00 | 134.00 | 329,300 | 0 |
| 16-Aug-2023 | 134.00 | 136.00 | 133.00 | 136.00 | 538,500 | 0 |
| 15-Aug-2023 | 128.00 | 139.00 | 128.00 | 136.00 | 289,600 | 0 |
| 14-Aug-2023 | 135.00 | 138.00 | 134.00 | 136.00 | 182,000 | 0 |
| 11-Aug-2023 | 133.00 | 137.00 | 133.00 | 137.00 | 632,500 | 0 |
| 10-Aug-2023 | 128.00 | 138.00 | 128.00 | 135.00 | 370,700 | 0 |
| 09-Aug-2023 | 127.00 | 138.00 | 127.00 | 135.00 | 442,600 | 0 |
| 08-Aug-2023 | 128.00 | 139.00 | 128.00 | 134.00 | 1,386,100 | 0 |
| 07-Aug-2023 | 131.00 | 140.00 | 131.00 | 137.00 | 1,720,500 | 0 |
| 04-Aug-2023 | 127.00 | 147.00 | 127.00 | 139.00 | 6,621,000 | 0 |
| 03-Aug-2023 | 130.00 | 139.00 | 130.00 | 135.00 | 669,400 | 0 |
| 02-Aug-2023 | 136.00 | 138.00 | 136.00 | 137.00 | 61,300 | 0 |
| 01-Aug-2023 | 129.00 | 139.00 | 129.00 | 138.00 | 323,100 | 0 |
| 31-Jul-2023 | 130.00 | 139.00 | 130.00 | 136.00 | 413,800 | 0 |
| 28-Jul-2023 | 137.00 | 139.00 | 137.00 | 137.00 | 200,800 | 0 |
| 27-Jul-2023 | 135.00 | 140.00 | 135.00 | 137.00 | 369,800 | 0 |
| 26-Jul-2023 | 136.00 | 139.00 | 136.00 | 137.00 | 780,600 | 0 |
| 25-Jul-2023 | 131.00 | 141.00 | 131.00 | 138.00 | 585,100 | 0 |
| 24-Jul-2023 | 137.00 | 140.00 | 137.00 | 140.00 | 244,600 | 0 |
| 21-Jul-2023 | 131.00 | 140.00 | 131.00 | 138.00 | 334,200 | 0 |
| 20-Jul-2023 | 142.00 | 142.00 | 137.00 | 139.00 | 511,600 | 0 |
| 18-Jul-2023 | 142.00 | 142.00 | 137.00 | 139.00 | 495,600 | 0 |
| 17-Jul-2023 | 137.00 | 142.00 | 137.00 | 139.00 | 780,800 | 0 |
| 14-Jul-2023 | 134.00 | 142.00 | 134.00 | 137.00 | 721,900 | 0 |
| 13-Jul-2023 | 131.00 | 140.00 | 131.00 | 138.00 | 340,600 | 0 |
| 12-Jul-2023 | 136.00 | 140.00 | 136.00 | 140.00 | 493,300 | 0 |
| 11-Jul-2023 | 130.00 | 140.00 | 130.00 | 137.00 | 605,200 | 0 |
| 10-Jul-2023 | 130.00 | 139.00 | 130.00 | 138.00 | 673,000 | 0 |
| 07-Jul-2023 | 129.00 | 140.00 | 129.00 | 137.00 | 1,243,600 | 0 |
| 06-Jul-2023 | 130.00 | 143.00 | 130.00 | 137.00 | 2,628,300 | 0 |
| 05-Jul-2023 | 124.00 | 142.00 | 124.00 | 138.00 | 5,834,100 | 0 |
| 04-Jul-2023 | 126.00 | 136.00 | 126.00 | 132.00 | 450,200 | 0 |
| 03-Jul-2023 | 123.00 | 136.00 | 123.00 | 134.00 | 399,500 | 0 |
| 27-Jun-2023 | 126.00 | 135.00 | 126.00 | 131.00 | 478,000 | 0 |
| 26-Jun-2023 | 125.00 | 139.00 | 125.00 | 134.00 | 813,600 | 0 |
| 23-Jun-2023 | 135.00 | 137.00 | 131.00 | 133.00 | 821,000 | 0 |
| 22-Jun-2023 | 129.00 | 140.00 | 129.00 | 135.00 | 709,100 | 0 |
| 21-Jun-2023 | 126.00 | 143.00 | 126.00 | 137.00 | 6,353,600 | 0 |
| 20-Jun-2023 | 125.00 | 139.00 | 125.00 | 133.00 | 841,100 | 0 |
| 19-Jun-2023 | 122.00 | 139.00 | 122.00 | 133.00 | 1,496,800 | 0 |
| 16-Jun-2023 | 125.00 | 133.00 | 125.00 | 130.00 | 696,900 | 0 |
| 15-Jun-2023 | 126.00 | 137.00 | 126.00 | 133.00 | 675,600 | 0 |
| 14-Jun-2023 | 131.00 | 137.00 | 131.00 | 134.00 | 609,300 | 0 |
| 13-Jun-2023 | 130.00 | 139.00 | 130.00 | 135.00 | 3,892,900 | 0 |
| 12-Jun-2023 | 132.00 | 140.00 | 132.00 | 138.00 | 751,800 | 0 |
| 09-Jun-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 960,700 | 0 |
| 08-Jun-2023 | 138.00 | 145.00 | 138.00 | 141.00 | 2,083,200 | 0 |