| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 166.00 | 175.00 | 150.00 | 152.00 | 396,200 | 0 |
| 31-Oct-2023 | 159.00 | 159.00 | 154.00 | 158.00 | 11,200 | 0 |
| 30-Oct-2023 | 159.00 | 160.00 | 158.00 | 159.00 | 48,800 | 0 |
| 27-Oct-2023 | 155.00 | 159.00 | 155.00 | 158.00 | 141,100 | 0 |
| 26-Oct-2023 | 154.00 | 157.00 | 154.00 | 155.00 | 206,200 | 0 |
| 25-Oct-2023 | 155.00 | 157.00 | 150.00 | 154.00 | 35,400 | 0 |
| 24-Oct-2023 | 155.00 | 155.00 | 152.00 | 153.00 | 39,000 | 0 |
| 23-Oct-2023 | 155.00 | 155.00 | 152.00 | 155.00 | 18,400 | 0 |
| 20-Oct-2023 | 155.00 | 168.00 | 152.00 | 152.00 | 442,200 | 0 |
| 19-Oct-2023 | 155.00 | 156.00 | 150.00 | 153.00 | 86,300 | 0 |
| 18-Oct-2023 | 154.00 | 155.00 | 151.00 | 152.00 | 5,100 | 0 |
| 17-Oct-2023 | 157.00 | 157.00 | 151.00 | 151.00 | 2,300 | 0 |
| 16-Oct-2023 | 152.00 | 158.00 | 149.00 | 151.00 | 79,100 | 0 |
| 13-Oct-2023 | 159.00 | 159.00 | 148.00 | 152.00 | 170,400 | 0 |
| 12-Oct-2023 | 155.00 | 159.00 | 155.00 | 157.00 | 18,800 | 0 |
| 11-Oct-2023 | 156.00 | 156.00 | 148.00 | 155.00 | 43,300 | 0 |
| 10-Oct-2023 | 168.00 | 168.00 | 155.00 | 157.00 | 19,400 | 0 |
| 09-Oct-2023 | 156.00 | 160.00 | 154.00 | 155.00 | 141,700 | 0 |
| 06-Oct-2023 | 160.00 | 163.00 | 153.00 | 156.00 | 73,100 | 0 |
| 05-Oct-2023 | 156.00 | 160.00 | 153.00 | 158.00 | 199,500 | 0 |
| 04-Oct-2023 | 160.00 | 160.00 | 149.00 | 155.00 | 67,000 | 0 |
| 03-Oct-2023 | 154.00 | 163.00 | 148.00 | 151.00 | 459,700 | 0 |
| 02-Oct-2023 | 153.00 | 155.00 | 150.00 | 153.00 | 21,300 | 0 |
| 29-Sep-2023 | 158.00 | 158.00 | 148.00 | 150.00 | 29,900 | 0 |
| 27-Sep-2023 | 147.00 | 159.00 | 145.00 | 152.00 | 136,500 | 0 |
| 26-Sep-2023 | 150.00 | 155.00 | 147.00 | 150.00 | 144,000 | 0 |
| 25-Sep-2023 | 156.00 | 159.00 | 145.00 | 150.00 | 378,100 | 0 |
| 22-Sep-2023 | 157.00 | 164.00 | 155.00 | 156.00 | 445,300 | 0 |
| 21-Sep-2023 | 160.00 | 160.00 | 155.00 | 156.00 | 87,200 | 0 |
| 20-Sep-2023 | 166.00 | 169.00 | 154.00 | 156.00 | 1,036,300 | 0 |
| 19-Sep-2023 | 159.00 | 185.00 | 157.00 | 168.00 | 703,300 | 0 |
| 18-Sep-2023 | 180.00 | 180.00 | 160.00 | 160.00 | 309,500 | 0 |
| 15-Sep-2023 | 172.00 | 180.00 | 168.00 | 171.00 | 1,003,400 | 0 |
| 14-Sep-2023 | 193.00 | 193.00 | 168.00 | 168.00 | 1,075,100 | 0 |
| 13-Sep-2023 | 187.00 | 196.00 | 187.00 | 190.00 | 65,000 | 0 |
| 12-Sep-2023 | 189.00 | 189.00 | 185.00 | 188.00 | 13,100 | 0 |
| 11-Sep-2023 | 192.00 | 193.00 | 187.00 | 188.00 | 51,400 | 0 |
| 08-Sep-2023 | 195.00 | 202.00 | 188.00 | 188.00 | 115,500 | 0 |
| 07-Sep-2023 | 202.00 | 202.00 | 185.00 | 199.00 | 319,400 | 0 |
| 06-Sep-2023 | 200.00 | 202.00 | 200.00 | 202.00 | 6,500 | 0 |
| 05-Sep-2023 | 202.00 | 216.00 | 193.00 | 200.00 | 102,100 | 0 |
| 04-Sep-2023 | 197.00 | 200.00 | 196.00 | 198.00 | 5,700 | 0 |
| 01-Sep-2023 | 198.00 | 199.00 | 191.00 | 197.00 | 140,400 | 0 |
| 31-Aug-2023 | 198.00 | 202.00 | 198.00 | 199.00 | 65,600 | 0 |
| 30-Aug-2023 | 198.00 | 199.00 | 195.00 | 198.00 | 24,100 | 0 |
| 29-Aug-2023 | 191.00 | 198.00 | 190.00 | 197.00 | 294,600 | 0 |
| 28-Aug-2023 | 197.00 | 202.00 | 191.00 | 191.00 | 309,900 | 0 |
| 25-Aug-2023 | 214.00 | 220.00 | 199.00 | 199.00 | 523,200 | 0 |
| 24-Aug-2023 | 222.00 | 222.00 | 216.00 | 216.00 | 12,700 | 0 |
| 23-Aug-2023 | 220.00 | 222.00 | 220.00 | 222.00 | 500 | 0 |
| 22-Aug-2023 | 222.00 | 222.00 | 216.00 | 222.00 | 17,500 | 0 |
| 21-Aug-2023 | 222.00 | 224.00 | 216.00 | 222.00 | 11,300 | 0 |
| 18-Aug-2023 | 218.00 | 228.00 | 216.00 | 222.00 | 47,400 | 0 |
| 16-Aug-2023 | 226.00 | 226.00 | 216.00 | 222.00 | 60,400 | 0 |
| 15-Aug-2023 | 220.00 | 226.00 | 218.00 | 218.00 | 76,300 | 0 |
| 14-Aug-2023 | 230.00 | 236.00 | 218.00 | 228.00 | 219,000 | 0 |
| 11-Aug-2023 | 228.00 | 228.00 | 218.00 | 224.00 | 74,200 | 0 |
| 10-Aug-2023 | 232.00 | 232.00 | 218.00 | 224.00 | 162,100 | 0 |
| 09-Aug-2023 | 226.00 | 236.00 | 218.00 | 234.00 | 157,800 | 0 |
| 08-Aug-2023 | 218.00 | 224.00 | 218.00 | 224.00 | 9,200 | 0 |
| 07-Aug-2023 | 228.00 | 230.00 | 224.00 | 226.00 | 33,100 | 0 |
| 04-Aug-2023 | 228.00 | 232.00 | 222.00 | 226.00 | 8,700 | 0 |
| 03-Aug-2023 | 222.00 | 230.00 | 216.00 | 228.00 | 194,000 | 0 |
| 02-Aug-2023 | 224.00 | 226.00 | 218.00 | 220.00 | 60,400 | 0 |
| 01-Aug-2023 | 220.00 | 234.00 | 218.00 | 222.00 | 266,500 | 0 |
| 31-Jul-2023 | 218.00 | 240.00 | 216.00 | 224.00 | 206,900 | 0 |
| 28-Jul-2023 | 220.00 | 220.00 | 216.00 | 218.00 | 19,200 | 0 |
| 27-Jul-2023 | 226.00 | 228.00 | 202.00 | 212.00 | 225,900 | 0 |
| 26-Jul-2023 | 222.00 | 230.00 | 222.00 | 226.00 | 48,000 | 0 |
| 25-Jul-2023 | 228.00 | 230.00 | 224.00 | 228.00 | 30,600 | 0 |
| 24-Jul-2023 | 224.00 | 234.00 | 224.00 | 226.00 | 63,600 | 0 |
| 21-Jul-2023 | 226.00 | 232.00 | 222.00 | 224.00 | 16,600 | 0 |
| 20-Jul-2023 | 224.00 | 230.00 | 222.00 | 226.00 | 52,500 | 0 |
| 18-Jul-2023 | 226.00 | 238.00 | 220.00 | 222.00 | 254,900 | 0 |
| 17-Jul-2023 | 236.00 | 238.00 | 224.00 | 226.00 | 174,100 | 0 |
| 14-Jul-2023 | 228.00 | 236.00 | 228.00 | 236.00 | 13,400 | 0 |
| 13-Jul-2023 | 236.00 | 236.00 | 226.00 | 236.00 | 54,900 | 0 |
| 12-Jul-2023 | 234.00 | 242.00 | 230.00 | 230.00 | 115,100 | 0 |
| 11-Jul-2023 | 230.00 | 236.00 | 230.00 | 234.00 | 4,200 | 0 |
| 10-Jul-2023 | 232.00 | 244.00 | 230.00 | 236.00 | 10,600 | 0 |
| 07-Jul-2023 | 238.00 | 238.00 | 230.00 | 232.00 | 48,000 | 0 |
| 06-Jul-2023 | 232.00 | 250.00 | 232.00 | 238.00 | 58,300 | 0 |
| 05-Jul-2023 | 236.00 | 236.00 | 230.00 | 232.00 | 15,400 | 0 |
| 04-Jul-2023 | 244.00 | 244.00 | 232.00 | 234.00 | 20,700 | 0 |
| 03-Jul-2023 | 234.00 | 254.00 | 230.00 | 236.00 | 92,900 | 0 |
| 27-Jun-2023 | 232.00 | 250.00 | 230.00 | 234.00 | 6,400 | 0 |
| 26-Jun-2023 | 236.00 | 260.00 | 232.00 | 232.00 | 1,039,300 | 0 |
| 23-Jun-2023 | 232.00 | 238.00 | 228.00 | 234.00 | 21,500 | 0 |
| 22-Jun-2023 | 228.00 | 242.00 | 228.00 | 234.00 | 16,600 | 0 |
| 21-Jun-2023 | 240.00 | 244.00 | 228.00 | 230.00 | 18,100 | 0 |
| 20-Jun-2023 | 238.00 | 240.00 | 228.00 | 228.00 | 17,000 | 0 |
| 19-Jun-2023 | 240.00 | 240.00 | 228.00 | 228.00 | 3,600 | 0 |
| 16-Jun-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 4,600 | 0 |
| 15-Jun-2023 | 234.00 | 240.00 | 226.00 | 236.00 | 6,500 | 0 |
| 14-Jun-2023 | 242.00 | 242.00 | 232.00 | 236.00 | 1,800 | 0 |
| 13-Jun-2023 | 238.00 | 238.00 | 230.00 | 230.00 | 22,700 | 0 |
| 12-Jun-2023 | 234.00 | 246.00 | 230.00 | 232.00 | 101,800 | 0 |
| 09-Jun-2023 | 220.00 | 238.00 | 220.00 | 234.00 | 36,000 | 0 |
| 08-Jun-2023 | 220.00 | 244.00 | 220.00 | 238.00 | 51,700 | 0 |
| 07-Jun-2023 | 232.00 | 232.00 | 220.00 | 220.00 | 33,000 | 0 |