| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 134.00 | 135.00 | 129.00 | 131.00 | 254,200 | 0 |
| 31-Oct-2023 | 138.00 | 142.00 | 130.00 | 135.00 | 284,000 | 0 |
| 30-Oct-2023 | 138.00 | 156.00 | 129.00 | 138.00 | 1,905,600 | 0 |
| 27-Oct-2023 | 142.00 | 142.00 | 125.00 | 139.00 | 940,800 | 0 |
| 26-Oct-2023 | 138.00 | 142.00 | 122.00 | 142.00 | 1,741,800 | 0 |
| 25-Oct-2023 | 109.00 | 143.00 | 108.00 | 143.00 | 1,284,100 | 0 |
| 24-Oct-2023 | 118.00 | 118.00 | 83.00 | 108.00 | 2,229,000 | 0 |
| 23-Oct-2023 | 127.00 | 150.00 | 110.00 | 121.00 | 8,769,500 | 0 |
| 20-Oct-2023 | 122.00 | 127.00 | 120.00 | 127.00 | 346,400 | 0 |
| 19-Oct-2023 | 125.00 | 130.00 | 121.00 | 122.00 | 532,600 | 0 |
| 18-Oct-2023 | 120.00 | 162.00 | 119.00 | 122.00 | 10,874,800 | 0 |
| 17-Oct-2023 | 120.00 | 121.00 | 120.00 | 120.00 | 40,200 | 0 |
| 16-Oct-2023 | 120.00 | 120.00 | 118.00 | 119.00 | 318,600 | 0 |
| 13-Oct-2023 | 122.00 | 123.00 | 119.00 | 122.00 | 52,400 | 0 |
| 12-Oct-2023 | 124.00 | 136.00 | 118.00 | 124.00 | 520,000 | 0 |
| 11-Oct-2023 | 121.00 | 125.00 | 120.00 | 125.00 | 125,100 | 0 |
| 10-Oct-2023 | 119.00 | 121.00 | 119.00 | 121.00 | 9,200 | 0 |
| 09-Oct-2023 | 119.00 | 120.00 | 119.00 | 120.00 | 40,600 | 0 |
| 06-Oct-2023 | 119.00 | 119.00 | 118.00 | 119.00 | 137,100 | 0 |
| 05-Oct-2023 | 120.00 | 120.00 | 119.00 | 119.00 | 39,300 | 0 |
| 04-Oct-2023 | 120.00 | 120.00 | 119.00 | 120.00 | 125,000 | 0 |
| 03-Oct-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 58,400 | 0 |
| 02-Oct-2023 | 121.00 | 121.00 | 119.00 | 121.00 | 250,900 | 0 |
| 29-Sep-2023 | 120.00 | 120.00 | 118.00 | 120.00 | 50,100 | 0 |
| 27-Sep-2023 | 118.00 | 120.00 | 118.00 | 120.00 | 6,200 | 0 |
| 26-Sep-2023 | 119.00 | 120.00 | 117.00 | 119.00 | 42,800 | 0 |
| 25-Sep-2023 | 120.00 | 121.00 | 118.00 | 118.00 | 61,200 | 0 |
| 22-Sep-2023 | 120.00 | 121.00 | 119.00 | 120.00 | 112,900 | 0 |
| 21-Sep-2023 | 120.00 | 122.00 | 120.00 | 121.00 | 38,900 | 0 |
| 20-Sep-2023 | 122.00 | 122.00 | 119.00 | 120.00 | 190,900 | 0 |
| 19-Sep-2023 | 122.00 | 123.00 | 118.00 | 122.00 | 270,700 | 0 |
| 18-Sep-2023 | 123.00 | 141.00 | 119.00 | 123.00 | 5,110,400 | 0 |
| 15-Sep-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 71,700 | 0 |
| 14-Sep-2023 | 121.00 | 124.00 | 121.00 | 121.00 | 86,600 | 0 |
| 13-Sep-2023 | 122.00 | 122.00 | 121.00 | 121.00 | 73,700 | 0 |
| 12-Sep-2023 | 122.00 | 133.00 | 119.00 | 124.00 | 325,700 | 0 |
| 11-Sep-2023 | 127.00 | 127.00 | 122.00 | 122.00 | 198,500 | 0 |
| 08-Sep-2023 | 127.00 | 128.00 | 123.00 | 125.00 | 15,600 | 0 |
| 07-Sep-2023 | 120.00 | 132.00 | 120.00 | 125.00 | 143,800 | 0 |
| 06-Sep-2023 | 125.00 | 131.00 | 125.00 | 128.00 | 142,200 | 0 |
| 05-Sep-2023 | 131.00 | 131.00 | 127.00 | 128.00 | 71,400 | 0 |
| 04-Sep-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 130,500 | 0 |
| 01-Sep-2023 | 131.00 | 134.00 | 129.00 | 131.00 | 66,300 | 0 |
| 31-Aug-2023 | 138.00 | 140.00 | 126.00 | 135.00 | 1,505,900 | 0 |
| 30-Aug-2023 | 132.00 | 134.00 | 132.00 | 132.00 | 599,800 | 0 |
| 29-Aug-2023 | 131.00 | 134.00 | 129.00 | 132.00 | 2,072,900 | 0 |
| 28-Aug-2023 | 133.00 | 135.00 | 131.00 | 132.00 | 74,900 | 0 |
| 25-Aug-2023 | 132.00 | 136.00 | 132.00 | 133.00 | 135,000 | 0 |
| 24-Aug-2023 | 134.00 | 134.00 | 130.00 | 133.00 | 395,300 | 0 |
| 23-Aug-2023 | 142.00 | 145.00 | 132.00 | 134.00 | 1,486,700 | 0 |
| 22-Aug-2023 | 135.00 | 154.00 | 121.00 | 136.00 | 2,994,700 | 0 |
| 21-Aug-2023 | 130.00 | 138.00 | 130.00 | 137.00 | 499,100 | 0 |
| 18-Aug-2023 | 130.00 | 139.00 | 130.00 | 137.00 | 393,400 | 0 |
| 16-Aug-2023 | 130.00 | 137.00 | 130.00 | 134.00 | 110,500 | 0 |
| 15-Aug-2023 | 135.00 | 137.00 | 132.00 | 135.00 | 221,100 | 0 |
| 14-Aug-2023 | 133.00 | 134.00 | 133.00 | 133.00 | 455,600 | 0 |
| 11-Aug-2023 | 134.00 | 134.00 | 132.00 | 133.00 | 180,000 | 0 |
| 10-Aug-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 252,900 | 0 |
| 09-Aug-2023 | 135.00 | 135.00 | 131.00 | 133.00 | 190,500 | 0 |
| 08-Aug-2023 | 133.00 | 136.00 | 130.00 | 134.00 | 285,900 | 0 |
| 07-Aug-2023 | 134.00 | 134.00 | 131.00 | 133.00 | 53,000 | 0 |
| 04-Aug-2023 | 134.00 | 134.00 | 129.00 | 134.00 | 77,600 | 0 |
| 03-Aug-2023 | 134.00 | 134.00 | 130.00 | 132.00 | 420,900 | 0 |
| 02-Aug-2023 | 131.00 | 150.00 | 131.00 | 134.00 | 2,052,900 | 0 |
| 01-Aug-2023 | 141.00 | 141.00 | 129.00 | 130.00 | 634,000 | 0 |
| 31-Jul-2023 | 140.00 | 145.00 | 133.00 | 139.00 | 83,500 | 0 |
| 28-Jul-2023 | 139.00 | 150.00 | 139.00 | 140.00 | 529,500 | 0 |
| 27-Jul-2023 | 139.00 | 141.00 | 138.00 | 140.00 | 408,700 | 0 |
| 26-Jul-2023 | 142.00 | 144.00 | 134.00 | 138.00 | 593,700 | 0 |
| 25-Jul-2023 | 144.00 | 146.00 | 137.00 | 143.00 | 423,700 | 0 |
| 24-Jul-2023 | 153.00 | 153.00 | 140.00 | 142.00 | 665,000 | 0 |
| 21-Jul-2023 | 155.00 | 182.00 | 153.00 | 153.00 | 13,800,500 | 0 |
| 20-Jul-2023 | 166.00 | 166.00 | 154.00 | 156.00 | 1,812,500 | 0 |
| 18-Jul-2023 | 160.00 | 163.00 | 156.00 | 159.00 | 286,500 | 0 |
| 17-Jul-2023 | 161.00 | 173.00 | 143.00 | 160.00 | 945,500 | 0 |
| 14-Jul-2023 | 162.00 | 188.00 | 159.00 | 161.00 | 6,689,400 | 0 |
| 13-Jul-2023 | 159.00 | 160.00 | 150.00 | 160.00 | 266,200 | 0 |
| 12-Jul-2023 | 160.00 | 165.00 | 155.00 | 159.00 | 319,100 | 0 |
| 11-Jul-2023 | 156.00 | 185.00 | 150.00 | 160.00 | 2,775,900 | 0 |
| 10-Jul-2023 | 164.00 | 173.00 | 144.00 | 156.00 | 1,254,300 | 0 |
| 07-Jul-2023 | 171.00 | 206.00 | 165.00 | 169.00 | 11,565,800 | 0 |
| 06-Jul-2023 | 120.00 | 162.00 | 120.00 | 162.00 | 2,586,100 | 0 |
| 05-Jul-2023 | 122.00 | 127.00 | 120.00 | 120.00 | 95,400 | 0 |
| 04-Jul-2023 | 122.00 | 128.00 | 121.00 | 122.00 | 21,200 | 0 |
| 03-Jul-2023 | 123.00 | 127.00 | 119.00 | 122.00 | 132,600 | 0 |
| 27-Jun-2023 | 125.00 | 125.00 | 121.00 | 122.00 | 1,400 | 0 |
| 26-Jun-2023 | 121.00 | 124.00 | 121.00 | 122.00 | 63,000 | 0 |
| 23-Jun-2023 | 124.00 | 127.00 | 124.00 | 124.00 | 24,900 | 0 |
| 22-Jun-2023 | 123.00 | 129.00 | 123.00 | 128.00 | 8,400 | 0 |
| 21-Jun-2023 | 126.00 | 127.00 | 120.00 | 127.00 | 41,200 | 0 |
| 20-Jun-2023 | 127.00 | 127.00 | 122.00 | 126.00 | 7,100 | 0 |
| 19-Jun-2023 | 123.00 | 128.00 | 120.00 | 120.00 | 3,700 | 0 |
| 16-Jun-2023 | 129.00 | 133.00 | 123.00 | 123.00 | 68,300 | 0 |
| 15-Jun-2023 | 131.00 | 131.00 | 125.00 | 130.00 | 43,200 | 0 |
| 14-Jun-2023 | 130.00 | 134.00 | 128.00 | 131.00 | 24,700 | 0 |
| 13-Jun-2023 | 127.00 | 132.00 | 127.00 | 130.00 | 7,300 | 0 |
| 12-Jun-2023 | 135.00 | 135.00 | 126.00 | 129.00 | 90,600 | 0 |
| 09-Jun-2023 | 149.00 | 151.00 | 128.00 | 129.00 | 260,600 | 0 |
| 08-Jun-2023 | 122.00 | 151.00 | 120.00 | 149.00 | 293,400 | 0 |
| 07-Jun-2023 | 123.00 | 127.00 | 121.00 | 122.00 | 28,600 | 0 |