| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 160.00 | 173.00 | 135.00 | 137.00 | 40,174,800 | 0 |
| 31-Oct-2023 | 137.00 | 155.00 | 135.00 | 154.00 | 23,635,400 | 0 |
| 30-Oct-2023 | 144.00 | 144.00 | 138.00 | 138.00 | 98,500 | 0 |
| 27-Oct-2023 | 135.00 | 144.00 | 131.00 | 144.00 | 259,600 | 0 |
| 26-Oct-2023 | 136.00 | 140.00 | 135.00 | 136.00 | 1,600 | 0 |
| 25-Oct-2023 | 141.00 | 141.00 | 136.00 | 136.00 | 2,700 | 0 |
| 24-Oct-2023 | 137.00 | 138.00 | 137.00 | 137.00 | 1,800 | 0 |
| 23-Oct-2023 | 143.00 | 143.00 | 138.00 | 138.00 | 10,800 | 0 |
| 20-Oct-2023 | 137.00 | 143.00 | 127.00 | 143.00 | 77,900 | 0 |
| 19-Oct-2023 | 138.00 | 144.00 | 138.00 | 139.00 | 7,300 | 0 |
| 18-Oct-2023 | 142.00 | 142.00 | 137.00 | 137.00 | 66,500 | 0 |
| 17-Oct-2023 | 139.00 | 145.00 | 139.00 | 145.00 | 2,800 | 0 |
| 16-Oct-2023 | 151.00 | 152.00 | 139.00 | 140.00 | 58,300 | 0 |
| 13-Oct-2023 | 150.00 | 152.00 | 142.00 | 147.00 | 7,400 | 0 |
| 12-Oct-2023 | 137.00 | 146.00 | 134.00 | 146.00 | 43,500 | 0 |
| 11-Oct-2023 | 147.00 | 149.00 | 139.00 | 144.00 | 44,900 | 0 |
| 10-Oct-2023 | 135.00 | 150.00 | 135.00 | 137.00 | 12,900 | 0 |
| 09-Oct-2023 | 137.00 | 144.00 | 136.00 | 137.00 | 14,500 | 0 |
| 06-Oct-2023 | 135.00 | 138.00 | 135.00 | 137.00 | 22,400 | 0 |
| 05-Oct-2023 | 136.00 | 144.00 | 135.00 | 142.00 | 16,300 | 0 |
| 04-Oct-2023 | 143.00 | 143.00 | 137.00 | 137.00 | 125,200 | 0 |
| 03-Oct-2023 | 146.00 | 148.00 | 138.00 | 140.00 | 133,400 | 0 |
| 02-Oct-2023 | 140.00 | 148.00 | 133.00 | 146.00 | 496,400 | 0 |
| 29-Sep-2023 | 150.00 | 150.00 | 139.00 | 139.00 | 109,100 | 0 |
| 27-Sep-2023 | 142.00 | 147.00 | 142.00 | 142.00 | 36,600 | 0 |
| 26-Sep-2023 | 140.00 | 155.00 | 132.00 | 143.00 | 375,600 | 0 |
| 25-Sep-2023 | 133.00 | 149.00 | 133.00 | 140.00 | 157,700 | 0 |
| 22-Sep-2023 | 135.00 | 140.00 | 132.00 | 140.00 | 235,800 | 0 |
| 21-Sep-2023 | 135.00 | 135.00 | 131.00 | 133.00 | 23,600 | 0 |
| 20-Sep-2023 | 135.00 | 135.00 | 131.00 | 134.00 | 26,400 | 0 |
| 19-Sep-2023 | 131.00 | 135.00 | 130.00 | 130.00 | 87,300 | 0 |
| 18-Sep-2023 | 134.00 | 135.00 | 132.00 | 132.00 | 16,600 | 0 |
| 15-Sep-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 8,000 | 0 |
| 14-Sep-2023 | 131.00 | 133.00 | 131.00 | 132.00 | 9,000 | 0 |
| 13-Sep-2023 | 133.00 | 138.00 | 125.00 | 132.00 | 168,700 | 0 |
| 12-Sep-2023 | 127.00 | 133.00 | 126.00 | 129.00 | 287,800 | 0 |
| 11-Sep-2023 | 133.00 | 136.00 | 117.00 | 127.00 | 1,009,600 | 0 |
| 08-Sep-2023 | 139.00 | 139.00 | 135.00 | 135.00 | 27,800 | 0 |
| 07-Sep-2023 | 136.00 | 136.00 | 132.00 | 134.00 | 249,900 | 0 |
| 06-Sep-2023 | 131.00 | 138.00 | 131.00 | 136.00 | 303,300 | 0 |
| 05-Sep-2023 | 147.00 | 148.00 | 126.00 | 131.00 | 2,544,600 | 0 |
| 04-Sep-2023 | 151.00 | 151.00 | 148.00 | 151.00 | 132,900 | 0 |
| 01-Sep-2023 | 151.00 | 151.00 | 147.00 | 151.00 | 20,500 | 0 |
| 31-Aug-2023 | 151.00 | 153.00 | 148.00 | 151.00 | 5,800 | 0 |
| 30-Aug-2023 | 148.00 | 151.00 | 147.00 | 151.00 | 19,400 | 0 |
| 29-Aug-2023 | 150.00 | 151.00 | 148.00 | 148.00 | 20,800 | 0 |
| 28-Aug-2023 | 148.00 | 151.00 | 148.00 | 151.00 | 13,700 | 0 |
| 25-Aug-2023 | 149.00 | 150.00 | 148.00 | 148.00 | 13,500 | 0 |
| 24-Aug-2023 | 150.00 | 150.00 | 146.00 | 150.00 | 88,100 | 0 |
| 23-Aug-2023 | 152.00 | 153.00 | 152.00 | 153.00 | 150,300 | 0 |
| 22-Aug-2023 | 154.00 | 154.00 | 148.00 | 151.00 | 125,300 | 0 |
| 21-Aug-2023 | 150.00 | 154.00 | 150.00 | 153.00 | 268,500 | 0 |
| 18-Aug-2023 | 151.00 | 154.00 | 149.00 | 149.00 | 13,900 | 0 |
| 16-Aug-2023 | 149.00 | 152.00 | 145.00 | 145.00 | 80,600 | 0 |
| 15-Aug-2023 | 148.00 | 151.00 | 141.00 | 149.00 | 29,400 | 0 |
| 14-Aug-2023 | 152.00 | 152.00 | 148.00 | 151.00 | 9,900 | 0 |
| 11-Aug-2023 | 150.00 | 153.00 | 150.00 | 153.00 | 62,900 | 0 |
| 10-Aug-2023 | 148.00 | 153.00 | 147.00 | 150.00 | 37,600 | 0 |
| 09-Aug-2023 | 149.00 | 153.00 | 148.00 | 150.00 | 69,600 | 0 |
| 08-Aug-2023 | 144.00 | 153.00 | 144.00 | 149.00 | 107,900 | 0 |
| 07-Aug-2023 | 148.00 | 153.00 | 134.00 | 142.00 | 1,205,100 | 0 |
| 04-Aug-2023 | 149.00 | 149.00 | 139.00 | 143.00 | 912,000 | 0 |
| 03-Aug-2023 | 146.00 | 149.00 | 142.00 | 147.00 | 26,000 | 0 |
| 02-Aug-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 43,800 | 0 |
| 01-Aug-2023 | 152.00 | 152.00 | 140.00 | 147.00 | 502,800 | 0 |
| 31-Jul-2023 | 153.00 | 154.00 | 150.00 | 154.00 | 232,600 | 0 |
| 28-Jul-2023 | 151.00 | 154.00 | 150.00 | 153.00 | 45,700 | 0 |
| 27-Jul-2023 | 155.00 | 155.00 | 152.00 | 152.00 | 15,200 | 0 |
| 26-Jul-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 53,800 | 0 |
| 25-Jul-2023 | 158.00 | 158.00 | 149.00 | 152.00 | 84,600 | 0 |
| 24-Jul-2023 | 152.00 | 157.00 | 149.00 | 156.00 | 107,500 | 0 |
| 21-Jul-2023 | 154.00 | 156.00 | 154.00 | 156.00 | 3,400 | 0 |
| 20-Jul-2023 | 156.00 | 157.00 | 153.00 | 155.00 | 27,200 | 0 |
| 18-Jul-2023 | 162.00 | 162.00 | 152.00 | 159.00 | 762,800 | 0 |
| 17-Jul-2023 | 156.00 | 160.00 | 151.00 | 158.00 | 14,000 | 0 |
| 14-Jul-2023 | 159.00 | 159.00 | 156.00 | 156.00 | 51,600 | 0 |
| 13-Jul-2023 | 153.00 | 156.00 | 152.00 | 156.00 | 124,400 | 0 |
| 12-Jul-2023 | 151.00 | 160.00 | 151.00 | 154.00 | 62,800 | 0 |
| 11-Jul-2023 | 151.00 | 157.00 | 151.00 | 153.00 | 15,800 | 0 |
| 10-Jul-2023 | 151.00 | 154.00 | 150.00 | 153.00 | 3,260,700 | 0 |
| 07-Jul-2023 | 147.00 | 158.00 | 145.00 | 151.00 | 280,000 | 0 |
| 06-Jul-2023 | 151.00 | 153.00 | 147.00 | 147.00 | 587,100 | 0 |
| 05-Jul-2023 | 149.00 | 150.00 | 147.00 | 150.00 | 41,200 | 0 |
| 04-Jul-2023 | 147.00 | 149.00 | 147.00 | 149.00 | 334,400 | 0 |
| 03-Jul-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 724,800 | 0 |
| 27-Jun-2023 | 150.00 | 150.00 | 149.00 | 150.00 | 221,400 | 0 |
| 26-Jun-2023 | 149.00 | 152.00 | 147.00 | 149.00 | 820,300 | 0 |
| 23-Jun-2023 | 151.00 | 151.00 | 150.00 | 150.00 | 3,200 | 0 |
| 22-Jun-2023 | 149.00 | 151.00 | 149.00 | 151.00 | 164,400 | 0 |
| 21-Jun-2023 | 152.00 | 152.00 | 151.00 | 151.00 | 21,000 | 0 |
| 20-Jun-2023 | 152.00 | 154.00 | 146.00 | 152.00 | 83,700 | 0 |
| 19-Jun-2023 | 149.00 | 153.00 | 149.00 | 152.00 | 11,700 | 0 |
| 16-Jun-2023 | 153.00 | 153.00 | 150.00 | 150.00 | 15,300 | 0 |
| 15-Jun-2023 | 150.00 | 153.00 | 148.00 | 152.00 | 182,400 | 0 |
| 14-Jun-2023 | 154.00 | 155.00 | 148.00 | 154.00 | 617,100 | 0 |
| 13-Jun-2023 | 154.00 | 156.00 | 150.00 | 154.00 | 106,600 | 0 |
| 12-Jun-2023 | 152.00 | 155.00 | 150.00 | 153.00 | 41,200 | 0 |
| 09-Jun-2023 | 155.00 | 155.00 | 153.00 | 154.00 | 8,200 | 0 |
| 08-Jun-2023 | 156.00 | 156.00 | 153.00 | 153.00 | 300 | 0 |
| 07-Jun-2023 | 154.00 | 157.00 | 153.00 | 157.00 | 37,600 | 0 |