| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 146.00 | 150.00 | 146.00 | 147.00 | 14,100 | 0 |
| 07-Nov-2023 | 147.00 | 150.00 | 145.00 | 147.00 | 222,300 | 0 |
| 06-Nov-2023 | 148.00 | 152.00 | 147.00 | 147.00 | 65,300 | 0 |
| 03-Nov-2023 | 149.00 | 151.00 | 147.00 | 148.00 | 219,000 | 0 |
| 02-Nov-2023 | 145.00 | 150.00 | 143.00 | 149.00 | 31,500 | 0 |
| 01-Nov-2023 | 150.00 | 150.00 | 142.00 | 145.00 | 130,300 | 0 |
| 31-Oct-2023 | 146.00 | 152.00 | 145.00 | 150.00 | 183,200 | 0 |
| 30-Oct-2023 | 150.00 | 153.00 | 145.00 | 145.00 | 139,300 | 0 |
| 27-Oct-2023 | 150.00 | 152.00 | 148.00 | 149.00 | 137,500 | 0 |
| 26-Oct-2023 | 155.00 | 155.00 | 150.00 | 150.00 | 121,200 | 0 |
| 25-Oct-2023 | 153.00 | 155.00 | 152.00 | 155.00 | 30,800 | 0 |
| 24-Oct-2023 | 151.00 | 158.00 | 150.00 | 153.00 | 133,900 | 0 |
| 23-Oct-2023 | 157.00 | 157.00 | 151.00 | 153.00 | 71,900 | 0 |
| 20-Oct-2023 | 150.00 | 166.00 | 150.00 | 151.00 | 777,400 | 0 |
| 19-Oct-2023 | 148.00 | 151.00 | 144.00 | 151.00 | 105,200 | 0 |
| 18-Oct-2023 | 155.00 | 156.00 | 148.00 | 148.00 | 479,000 | 0 |
| 17-Oct-2023 | 153.00 | 157.00 | 151.00 | 153.00 | 156,400 | 0 |
| 16-Oct-2023 | 156.00 | 164.00 | 150.00 | 153.00 | 1,030,300 | 0 |
| 13-Oct-2023 | 150.00 | 197.00 | 150.00 | 154.00 | 14,929,700 | 0 |
| 12-Oct-2023 | 158.00 | 158.00 | 150.00 | 150.00 | 125,100 | 0 |
| 11-Oct-2023 | 140.00 | 154.00 | 140.00 | 152.00 | 78,500 | 0 |
| 10-Oct-2023 | 150.00 | 154.00 | 150.00 | 153.00 | 263,000 | 0 |
| 09-Oct-2023 | 148.00 | 159.00 | 145.00 | 150.00 | 405,500 | 0 |
| 06-Oct-2023 | 151.00 | 151.00 | 150.00 | 151.00 | 221,400 | 0 |
| 05-Oct-2023 | 151.00 | 152.00 | 148.00 | 150.00 | 113,200 | 0 |
| 04-Oct-2023 | 160.00 | 160.00 | 148.00 | 151.00 | 486,800 | 0 |
| 03-Oct-2023 | 140.00 | 152.00 | 140.00 | 151.00 | 769,300 | 0 |
| 02-Oct-2023 | 150.00 | 153.00 | 149.00 | 150.00 | 207,000 | 0 |
| 29-Sep-2023 | 150.00 | 157.00 | 148.00 | 150.00 | 449,400 | 0 |
| 27-Sep-2023 | 152.00 | 152.00 | 146.00 | 149.00 | 551,700 | 0 |
| 26-Sep-2023 | 155.00 | 160.00 | 145.00 | 149.00 | 884,000 | 0 |
| 25-Sep-2023 | 160.00 | 164.00 | 140.00 | 155.00 | 576,000 | 0 |
| 22-Sep-2023 | 165.00 | 169.00 | 160.00 | 161.00 | 458,700 | 0 |
| 21-Sep-2023 | 174.00 | 174.00 | 158.00 | 165.00 | 450,800 | 0 |
| 20-Sep-2023 | 175.00 | 175.00 | 165.00 | 174.00 | 305,600 | 0 |
| 19-Sep-2023 | 176.00 | 180.00 | 174.00 | 175.00 | 67,100 | 0 |
| 18-Sep-2023 | 176.00 | 185.00 | 173.00 | 177.00 | 432,000 | 0 |
| 15-Sep-2023 | 186.00 | 186.00 | 172.00 | 178.00 | 569,900 | 0 |
| 14-Sep-2023 | 182.00 | 185.00 | 180.00 | 185.00 | 280,700 | 0 |
| 13-Sep-2023 | 180.00 | 183.00 | 180.00 | 183.00 | 128,300 | 0 |
| 12-Sep-2023 | 181.00 | 183.00 | 180.00 | 181.00 | 59,300 | 0 |
| 11-Sep-2023 | 182.00 | 182.00 | 179.00 | 181.00 | 59,100 | 0 |
| 08-Sep-2023 | 180.00 | 188.00 | 179.00 | 181.00 | 179,900 | 0 |
| 07-Sep-2023 | 180.00 | 185.00 | 179.00 | 180.00 | 310,600 | 0 |
| 06-Sep-2023 | 181.00 | 184.00 | 179.00 | 183.00 | 121,900 | 0 |
| 05-Sep-2023 | 181.00 | 189.00 | 180.00 | 182.00 | 76,600 | 0 |
| 04-Sep-2023 | 183.00 | 185.00 | 180.00 | 183.00 | 97,600 | 0 |
| 01-Sep-2023 | 180.00 | 185.00 | 178.00 | 180.00 | 402,500 | 0 |
| 31-Aug-2023 | 183.00 | 188.00 | 180.00 | 180.00 | 46,100 | 0 |
| 30-Aug-2023 | 182.00 | 183.00 | 180.00 | 183.00 | 58,800 | 0 |
| 29-Aug-2023 | 184.00 | 188.00 | 180.00 | 181.00 | 137,500 | 0 |
| 28-Aug-2023 | 186.00 | 186.00 | 181.00 | 184.00 | 288,100 | 0 |
| 25-Aug-2023 | 182.00 | 190.00 | 180.00 | 189.00 | 206,800 | 0 |
| 24-Aug-2023 | 184.00 | 189.00 | 182.00 | 183.00 | 304,800 | 0 |
| 23-Aug-2023 | 187.00 | 193.00 | 183.00 | 188.00 | 96,500 | 0 |
| 22-Aug-2023 | 195.00 | 195.00 | 182.00 | 188.00 | 504,700 | 0 |
| 21-Aug-2023 | 190.00 | 197.00 | 185.00 | 190.00 | 158,500 | 0 |
| 18-Aug-2023 | 184.00 | 195.00 | 182.00 | 190.00 | 283,400 | 0 |
| 16-Aug-2023 | 185.00 | 188.00 | 183.00 | 184.00 | 48,900 | 0 |
| 15-Aug-2023 | 180.00 | 186.00 | 180.00 | 184.00 | 76,400 | 0 |
| 14-Aug-2023 | 185.00 | 189.00 | 183.00 | 183.00 | 31,000 | 0 |
| 11-Aug-2023 | 187.00 | 196.00 | 185.00 | 188.00 | 510,500 | 0 |
| 10-Aug-2023 | 181.00 | 185.00 | 180.00 | 185.00 | 205,700 | 0 |
| 09-Aug-2023 | 186.00 | 186.00 | 180.00 | 186.00 | 257,300 | 0 |
| 08-Aug-2023 | 180.00 | 192.00 | 178.00 | 187.00 | 405,900 | 0 |
| 07-Aug-2023 | 176.00 | 185.00 | 176.00 | 180.00 | 306,600 | 0 |
| 04-Aug-2023 | 181.00 | 181.00 | 179.00 | 180.00 | 121,700 | 0 |
| 03-Aug-2023 | 180.00 | 188.00 | 175.00 | 180.00 | 343,600 | 0 |
| 02-Aug-2023 | 183.00 | 183.00 | 172.00 | 175.00 | 184,800 | 0 |
| 01-Aug-2023 | 184.00 | 185.00 | 176.00 | 183.00 | 218,700 | 0 |
| 31-Jul-2023 | 175.00 | 190.00 | 174.00 | 183.00 | 1,222,300 | 0 |
| 28-Jul-2023 | 177.00 | 179.00 | 172.00 | 172.00 | 217,400 | 0 |
| 27-Jul-2023 | 173.00 | 180.00 | 173.00 | 178.00 | 293,500 | 0 |
| 26-Jul-2023 | 179.00 | 179.00 | 172.00 | 173.00 | 284,900 | 0 |
| 25-Jul-2023 | 183.00 | 183.00 | 176.00 | 176.00 | 146,400 | 0 |
| 24-Jul-2023 | 180.00 | 182.00 | 177.00 | 178.00 | 428,200 | 0 |
| 21-Jul-2023 | 180.00 | 184.00 | 178.00 | 181.00 | 193,500 | 0 |
| 20-Jul-2023 | 179.00 | 182.00 | 177.00 | 180.00 | 131,600 | 0 |
| 18-Jul-2023 | 178.00 | 183.00 | 176.00 | 179.00 | 315,500 | 0 |
| 17-Jul-2023 | 185.00 | 185.00 | 178.00 | 178.00 | 374,600 | 0 |
| 14-Jul-2023 | 180.00 | 186.00 | 178.00 | 182.00 | 1,026,300 | 0 |
| 13-Jul-2023 | 175.00 | 208.00 | 175.00 | 180.00 | 10,435,500 | 0 |
| 12-Jul-2023 | 177.00 | 179.00 | 175.00 | 175.00 | 2,419,000 | 0 |
| 11-Jul-2023 | 177.00 | 178.00 | 173.00 | 175.00 | 115,000 | 0 |
| 10-Jul-2023 | 176.00 | 179.00 | 173.00 | 177.00 | 27,200 | 0 |
| 07-Jul-2023 | 176.00 | 180.00 | 172.00 | 175.00 | 83,800 | 0 |
| 06-Jul-2023 | 174.00 | 178.00 | 173.00 | 176.00 | 98,700 | 0 |
| 05-Jul-2023 | 175.00 | 179.00 | 175.00 | 175.00 | 224,800 | 0 |
| 04-Jul-2023 | 172.00 | 182.00 | 172.00 | 175.00 | 186,100 | 0 |
| 03-Jul-2023 | 181.00 | 182.00 | 172.00 | 172.00 | 136,400 | 0 |
| 27-Jun-2023 | 182.00 | 182.00 | 176.00 | 177.00 | 55,100 | 0 |
| 26-Jun-2023 | 182.00 | 187.00 | 175.00 | 180.00 | 175,300 | 0 |
| 23-Jun-2023 | 176.00 | 189.00 | 170.00 | 180.00 | 201,000 | 0 |
| 22-Jun-2023 | 179.00 | 179.00 | 175.00 | 176.00 | 182,000 | 0 |
| 21-Jun-2023 | 179.00 | 179.00 | 176.00 | 179.00 | 113,800 | 0 |
| 20-Jun-2023 | 184.00 | 185.00 | 175.00 | 179.00 | 467,100 | 0 |
| 19-Jun-2023 | 184.00 | 185.00 | 179.00 | 183.00 | 103,600 | 0 |
| 16-Jun-2023 | 185.00 | 187.00 | 177.00 | 184.00 | 176,600 | 0 |
| 15-Jun-2023 | 180.00 | 189.00 | 180.00 | 185.00 | 153,100 | 0 |
| 14-Jun-2023 | 190.00 | 190.00 | 178.00 | 180.00 | 337,600 | 0 |