| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 129.00 | 139.00 | 127.00 | 138.00 | 12,400 | 0 |
| 31-Oct-2023 | 137.00 | 145.00 | 125.00 | 138.00 | 66,600 | 0 |
| 30-Oct-2023 | 135.00 | 137.00 | 135.00 | 135.00 | 1,600 | 0 |
| 27-Oct-2023 | 135.00 | 138.00 | 101.00 | 138.00 | 9,400 | 0 |
| 26-Oct-2023 | 135.00 | 136.00 | 135.00 | 136.00 | 400 | 0 |
| 25-Oct-2023 | 137.00 | 139.00 | 135.00 | 135.00 | 3,400 | 0 |
| 24-Oct-2023 | 134.00 | 134.00 | 134.00 | 134.00 | 200 | 0 |
| 23-Oct-2023 | 133.00 | 136.00 | 133.00 | 134.00 | 104,100 | 0 |
| 20-Oct-2023 | 134.00 | 134.00 | 133.00 | 133.00 | 5,900 | 0 |
| 19-Oct-2023 | 135.00 | 140.00 | 132.00 | 133.00 | 20,600 | 0 |
| 18-Oct-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 1,900 | 0 |
| 17-Oct-2023 | 134.00 | 139.00 | 133.00 | 139.00 | 1,400 | 0 |
| 16-Oct-2023 | 136.00 | 137.00 | 134.00 | 134.00 | 105,400 | 0 |
| 13-Oct-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 600 | 0 |
| 12-Oct-2023 | 140.00 | 140.00 | 134.00 | 140.00 | 161,600 | 0 |
| 11-Oct-2023 | 141.00 | 141.00 | 135.00 | 141.00 | 109,000 | 0 |
| 10-Oct-2023 | 141.00 | 141.00 | 138.00 | 141.00 | 70,400 | 0 |
| 09-Oct-2023 | 137.00 | 144.00 | 137.00 | 140.00 | 6,900 | 0 |
| 06-Oct-2023 | 138.00 | 148.00 | 135.00 | 139.00 | 413,100 | 0 |
| 05-Oct-2023 | 134.00 | 138.00 | 130.00 | 138.00 | 254,000 | 0 |
| 04-Oct-2023 | 130.00 | 134.00 | 128.00 | 134.00 | 15,700 | 0 |
| 03-Oct-2023 | 131.00 | 134.00 | 128.00 | 134.00 | 43,100 | 0 |
| 02-Oct-2023 | 128.00 | 134.00 | 127.00 | 134.00 | 47,600 | 0 |
| 29-Sep-2023 | 129.00 | 129.00 | 128.00 | 128.00 | 14,100 | 0 |
| 27-Sep-2023 | 130.00 | 130.00 | 125.00 | 130.00 | 45,700 | 0 |
| 26-Sep-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 96,200 | 0 |
| 25-Sep-2023 | 126.00 | 134.00 | 124.00 | 129.00 | 163,600 | 0 |
| 22-Sep-2023 | 128.00 | 130.00 | 122.00 | 126.00 | 124,000 | 0 |
| 21-Sep-2023 | 132.00 | 132.00 | 127.00 | 127.00 | 38,400 | 0 |
| 20-Sep-2023 | 132.00 | 132.00 | 130.00 | 132.00 | 18,400 | 0 |
| 19-Sep-2023 | 137.00 | 137.00 | 129.00 | 130.00 | 155,900 | 0 |
| 18-Sep-2023 | 132.00 | 137.00 | 125.00 | 137.00 | 117,800 | 0 |
| 15-Sep-2023 | 140.00 | 140.00 | 130.00 | 131.00 | 185,100 | 0 |
| 14-Sep-2023 | 141.00 | 148.00 | 138.00 | 140.00 | 127,500 | 0 |
| 13-Sep-2023 | 133.00 | 149.00 | 132.00 | 139.00 | 184,800 | 0 |
| 12-Sep-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 11,200 | 0 |
| 11-Sep-2023 | 135.00 | 135.00 | 130.00 | 133.00 | 341,900 | 0 |
| 08-Sep-2023 | 138.00 | 138.00 | 130.00 | 138.00 | 281,600 | 0 |
| 07-Sep-2023 | 135.00 | 138.00 | 128.00 | 137.00 | 1,323,900 | 0 |
| 06-Sep-2023 | 134.00 | 135.00 | 130.00 | 135.00 | 26,100 | 0 |
| 05-Sep-2023 | 130.00 | 130.00 | 129.00 | 130.00 | 72,100 | 0 |
| 04-Sep-2023 | 130.00 | 135.00 | 128.00 | 135.00 | 41,200 | 0 |
| 01-Sep-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 3,100 | 0 |
| 31-Aug-2023 | 134.00 | 134.00 | 132.00 | 134.00 | 68,400 | 0 |
| 30-Aug-2023 | 130.00 | 134.00 | 130.00 | 134.00 | 30,200 | 0 |
| 29-Aug-2023 | 135.00 | 135.00 | 134.00 | 134.00 | 1,200 | 0 |
| 28-Aug-2023 | 135.00 | 135.00 | 130.00 | 135.00 | 272,100 | 0 |
| 25-Aug-2023 | 135.00 | 135.00 | 133.00 | 133.00 | 10,100 | 0 |
| 24-Aug-2023 | 138.00 | 138.00 | 130.00 | 135.00 | 194,900 | 0 |
| 23-Aug-2023 | 133.00 | 139.00 | 133.00 | 139.00 | 18,400 | 0 |
| 22-Aug-2023 | 137.00 | 137.00 | 131.00 | 133.00 | 1,200 | 0 |
| 21-Aug-2023 | 133.00 | 139.00 | 133.00 | 139.00 | 5,500 | 0 |
| 18-Aug-2023 | 135.00 | 136.00 | 130.00 | 136.00 | 197,000 | 0 |
| 16-Aug-2023 | 136.00 | 136.00 | 135.00 | 135.00 | 3,400 | 0 |
| 15-Aug-2023 | 138.00 | 138.00 | 132.00 | 132.00 | 61,500 | 0 |
| 14-Aug-2023 | 140.00 | 140.00 | 134.00 | 140.00 | 25,300 | 0 |
| 11-Aug-2023 | 137.00 | 140.00 | 131.00 | 140.00 | 99,900 | 0 |
| 10-Aug-2023 | 140.00 | 141.00 | 136.00 | 140.00 | 47,300 | 0 |
| 09-Aug-2023 | 139.00 | 141.00 | 139.00 | 141.00 | 10,100 | 0 |
| 08-Aug-2023 | 141.00 | 141.00 | 136.00 | 140.00 | 23,600 | 0 |
| 07-Aug-2023 | 141.00 | 141.00 | 135.00 | 141.00 | 86,600 | 0 |
| 04-Aug-2023 | 140.00 | 141.00 | 135.00 | 141.00 | 12,900 | 0 |
| 03-Aug-2023 | 135.00 | 140.00 | 135.00 | 137.00 | 17,700 | 0 |
| 02-Aug-2023 | 136.00 | 143.00 | 135.00 | 135.00 | 58,100 | 0 |
| 01-Aug-2023 | 138.00 | 143.00 | 138.00 | 143.00 | 600 | 0 |
| 31-Jul-2023 | 137.00 | 139.00 | 135.00 | 139.00 | 28,600 | 0 |
| 28-Jul-2023 | 138.00 | 138.00 | 137.00 | 137.00 | 1,900 | 0 |
| 27-Jul-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 3,500 | 0 |
| 26-Jul-2023 | 145.00 | 145.00 | 140.00 | 143.00 | 33,700 | 0 |
| 25-Jul-2023 | 141.00 | 145.00 | 139.00 | 145.00 | 14,700 | 0 |
| 24-Jul-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 1,900 | 0 |
| 21-Jul-2023 | 143.00 | 143.00 | 141.00 | 141.00 | 12,200 | 0 |
| 20-Jul-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 3,300 | 0 |
| 18-Jul-2023 | 144.00 | 146.00 | 140.00 | 140.00 | 9,500 | 0 |
| 17-Jul-2023 | 143.00 | 146.00 | 143.00 | 144.00 | 2,400 | 0 |
| 14-Jul-2023 | 144.00 | 145.00 | 141.00 | 143.00 | 5,800 | 0 |
| 13-Jul-2023 | 145.00 | 145.00 | 141.00 | 144.00 | 1,100 | 0 |
| 12-Jul-2023 | 140.00 | 145.00 | 140.00 | 145.00 | 400,400 | 0 |
| 11-Jul-2023 | 140.00 | 146.00 | 136.00 | 146.00 | 182,600 | 0 |
| 10-Jul-2023 | 150.00 | 150.00 | 140.00 | 144.00 | 77,200 | 0 |
| 07-Jul-2023 | 137.00 | 150.00 | 135.00 | 150.00 | 176,600 | 0 |
| 06-Jul-2023 | 142.00 | 142.00 | 135.00 | 142.00 | 185,900 | 0 |
| 05-Jul-2023 | 141.00 | 143.00 | 136.00 | 142.00 | 32,300 | 0 |
| 04-Jul-2023 | 138.00 | 142.00 | 135.00 | 139.00 | 18,000 | 0 |
| 03-Jul-2023 | 139.00 | 143.00 | 138.00 | 138.00 | 44,500 | 0 |
| 27-Jun-2023 | 139.00 | 145.00 | 139.00 | 145.00 | 19,100 | 0 |
| 26-Jun-2023 | 143.00 | 145.00 | 138.00 | 145.00 | 42,300 | 0 |
| 23-Jun-2023 | 146.00 | 146.00 | 139.00 | 143.00 | 63,300 | 0 |
| 22-Jun-2023 | 148.00 | 150.00 | 137.00 | 146.00 | 68,700 | 0 |
| 21-Jun-2023 | 140.00 | 150.00 | 134.00 | 150.00 | 127,100 | 0 |
| 20-Jun-2023 | 135.00 | 140.00 | 135.00 | 140.00 | 98,100 | 0 |
| 19-Jun-2023 | 135.00 | 137.00 | 131.00 | 137.00 | 90,400 | 0 |
| 16-Jun-2023 | 132.00 | 136.00 | 128.00 | 135.00 | 135,900 | 0 |
| 15-Jun-2023 | 136.00 | 138.00 | 132.00 | 138.00 | 1,300 | 0 |
| 14-Jun-2023 | 135.00 | 138.00 | 130.00 | 138.00 | 581,200 | 0 |
| 13-Jun-2023 | 128.00 | 138.00 | 128.00 | 138.00 | 89,100 | 0 |
| 12-Jun-2023 | 139.00 | 139.00 | 125.00 | 128.00 | 133,500 | 0 |
| 09-Jun-2023 | 126.00 | 139.00 | 126.00 | 139.00 | 193,800 | 0 |
| 08-Jun-2023 | 129.00 | 137.00 | 129.00 | 137.00 | 106,000 | 0 |
| 07-Jun-2023 | 125.00 | 132.00 | 125.00 | 132.00 | 250,800 | 0 |