| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 149.00 | 150.00 | 146.00 | 149.00 | 79,200 | 0 |
| 31-Oct-2023 | 151.00 | 152.00 | 147.00 | 149.00 | 55,600 | 0 |
| 30-Oct-2023 | 152.00 | 153.00 | 151.00 | 151.00 | 20,000 | 0 |
| 27-Oct-2023 | 149.00 | 153.00 | 147.00 | 152.00 | 102,000 | 0 |
| 26-Oct-2023 | 148.00 | 149.00 | 147.00 | 149.00 | 8,100 | 0 |
| 25-Oct-2023 | 149.00 | 149.00 | 145.00 | 149.00 | 137,400 | 0 |
| 24-Oct-2023 | 148.00 | 149.00 | 148.00 | 148.00 | 108,000 | 0 |
| 23-Oct-2023 | 150.00 | 150.00 | 146.00 | 148.00 | 38,800 | 0 |
| 20-Oct-2023 | 148.00 | 149.00 | 147.00 | 147.00 | 59,400 | 0 |
| 19-Oct-2023 | 147.00 | 149.00 | 146.00 | 149.00 | 67,000 | 0 |
| 18-Oct-2023 | 149.00 | 151.00 | 147.00 | 147.00 | 51,800 | 0 |
| 17-Oct-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 43,500 | 0 |
| 16-Oct-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 27,300 | 0 |
| 13-Oct-2023 | 151.00 | 153.00 | 151.00 | 151.00 | 8,300 | 0 |
| 12-Oct-2023 | 151.00 | 151.00 | 149.00 | 151.00 | 22,900 | 0 |
| 11-Oct-2023 | 150.00 | 151.00 | 149.00 | 151.00 | 42,200 | 0 |
| 10-Oct-2023 | 150.00 | 150.00 | 149.00 | 150.00 | 40,700 | 0 |
| 09-Oct-2023 | 149.00 | 151.00 | 149.00 | 150.00 | 25,900 | 0 |
| 06-Oct-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 123,600 | 0 |
| 05-Oct-2023 | 149.00 | 149.00 | 148.00 | 149.00 | 97,400 | 0 |
| 04-Oct-2023 | 150.00 | 150.00 | 148.00 | 149.00 | 28,000 | 0 |
| 03-Oct-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 213,900 | 0 |
| 02-Oct-2023 | 151.00 | 152.00 | 148.00 | 150.00 | 392,200 | 0 |
| 29-Sep-2023 | 150.00 | 151.00 | 150.00 | 151.00 | 81,600 | 0 |
| 27-Sep-2023 | 149.00 | 154.00 | 149.00 | 151.00 | 69,400 | 0 |
| 26-Sep-2023 | 149.00 | 150.00 | 149.00 | 150.00 | 172,700 | 0 |
| 25-Sep-2023 | 150.00 | 151.00 | 149.00 | 150.00 | 1,592,500 | 0 |
| 22-Sep-2023 | 151.00 | 151.00 | 149.00 | 150.00 | 1,599,500 | 0 |
| 21-Sep-2023 | 150.00 | 152.00 | 150.00 | 150.00 | 71,700 | 0 |
| 20-Sep-2023 | 151.00 | 151.00 | 150.00 | 151.00 | 116,200 | 0 |
| 19-Sep-2023 | 151.00 | 153.00 | 150.00 | 151.00 | 767,300 | 0 |
| 18-Sep-2023 | 154.00 | 155.00 | 150.00 | 150.00 | 294,000 | 0 |
| 15-Sep-2023 | 154.00 | 154.00 | 153.00 | 153.00 | 19,100 | 0 |
| 14-Sep-2023 | 153.00 | 155.00 | 152.00 | 155.00 | 156,500 | 0 |
| 13-Sep-2023 | 156.00 | 156.00 | 152.00 | 152.00 | 359,800 | 0 |
| 12-Sep-2023 | 154.00 | 156.00 | 153.00 | 156.00 | 173,400 | 0 |
| 11-Sep-2023 | 155.00 | 161.00 | 153.00 | 154.00 | 116,700 | 0 |
| 08-Sep-2023 | 165.00 | 165.00 | 155.00 | 155.00 | 27,200 | 0 |
| 07-Sep-2023 | 157.00 | 158.00 | 153.00 | 157.00 | 25,600 | 0 |
| 06-Sep-2023 | 159.00 | 159.00 | 154.00 | 157.00 | 104,300 | 0 |
| 05-Sep-2023 | 160.00 | 162.00 | 158.00 | 158.00 | 22,100 | 0 |
| 04-Sep-2023 | 161.00 | 165.00 | 159.00 | 160.00 | 49,600 | 0 |
| 01-Sep-2023 | 162.00 | 166.00 | 159.00 | 161.00 | 38,500 | 0 |
| 31-Aug-2023 | 156.00 | 170.00 | 156.00 | 163.00 | 85,200 | 0 |
| 30-Aug-2023 | 156.00 | 161.00 | 156.00 | 156.00 | 5,900 | 0 |
| 29-Aug-2023 | 159.00 | 160.00 | 154.00 | 156.00 | 27,800 | 0 |
| 28-Aug-2023 | 159.00 | 159.00 | 153.00 | 156.00 | 160,800 | 0 |
| 25-Aug-2023 | 159.00 | 161.00 | 155.00 | 158.00 | 98,700 | 0 |
| 24-Aug-2023 | 157.00 | 161.00 | 155.00 | 158.00 | 237,900 | 0 |
| 23-Aug-2023 | 157.00 | 161.00 | 155.00 | 157.00 | 525,900 | 0 |
| 22-Aug-2023 | 163.00 | 163.00 | 156.00 | 156.00 | 1,001,900 | 0 |
| 21-Aug-2023 | 164.00 | 164.00 | 160.00 | 163.00 | 325,600 | 0 |
| 18-Aug-2023 | 164.00 | 166.00 | 162.00 | 162.00 | 34,900 | 0 |
| 16-Aug-2023 | 163.00 | 166.00 | 160.00 | 166.00 | 54,200 | 0 |
| 15-Aug-2023 | 165.00 | 168.00 | 161.00 | 163.00 | 32,600 | 0 |
| 14-Aug-2023 | 166.00 | 169.00 | 163.00 | 168.00 | 49,900 | 0 |
| 11-Aug-2023 | 170.00 | 170.00 | 166.00 | 168.00 | 40,400 | 0 |
| 10-Aug-2023 | 163.00 | 170.00 | 161.00 | 170.00 | 84,300 | 0 |
| 09-Aug-2023 | 166.00 | 166.00 | 164.00 | 164.00 | 55,800 | 0 |
| 08-Aug-2023 | 169.00 | 169.00 | 165.00 | 166.00 | 47,000 | 0 |
| 07-Aug-2023 | 162.00 | 172.00 | 162.00 | 169.00 | 511,800 | 0 |
| 04-Aug-2023 | 162.00 | 162.00 | 159.00 | 162.00 | 433,500 | 0 |
| 03-Aug-2023 | 161.00 | 162.00 | 159.00 | 161.00 | 400,700 | 0 |
| 02-Aug-2023 | 158.00 | 163.00 | 158.00 | 162.00 | 298,400 | 0 |
| 01-Aug-2023 | 159.00 | 162.00 | 158.00 | 161.00 | 77,700 | 0 |
| 31-Jul-2023 | 163.00 | 163.00 | 158.00 | 159.00 | 934,200 | 0 |
| 28-Jul-2023 | 164.00 | 165.00 | 160.00 | 163.00 | 26,400 | 0 |
| 27-Jul-2023 | 162.00 | 164.00 | 162.00 | 164.00 | 38,200 | 0 |
| 26-Jul-2023 | 162.00 | 163.00 | 161.00 | 163.00 | 77,600 | 0 |
| 25-Jul-2023 | 163.00 | 164.00 | 161.00 | 163.00 | 81,600 | 0 |
| 24-Jul-2023 | 164.00 | 164.00 | 162.00 | 163.00 | 78,400 | 0 |
| 21-Jul-2023 | 162.00 | 164.00 | 161.00 | 164.00 | 17,700 | 0 |
| 20-Jul-2023 | 162.00 | 165.00 | 160.00 | 163.00 | 150,900 | 0 |
| 18-Jul-2023 | 165.00 | 166.00 | 160.00 | 163.00 | 302,000 | 0 |
| 17-Jul-2023 | 170.00 | 170.00 | 161.00 | 166.00 | 248,500 | 0 |
| 14-Jul-2023 | 178.00 | 178.00 | 167.00 | 169.00 | 384,300 | 0 |
| 13-Jul-2023 | 166.00 | 184.00 | 166.00 | 177.00 | 2,436,800 | 0 |
| 12-Jul-2023 | 160.00 | 168.00 | 157.00 | 167.00 | 1,451,200 | 0 |
| 11-Jul-2023 | 160.00 | 163.00 | 152.00 | 160.00 | 217,300 | 0 |
| 10-Jul-2023 | 156.00 | 161.00 | 155.00 | 161.00 | 275,800 | 0 |
| 07-Jul-2023 | 158.00 | 158.00 | 151.00 | 157.00 | 582,100 | 0 |
| 06-Jul-2023 | 161.00 | 164.00 | 160.00 | 161.00 | 1,117,900 | 0 |
| 05-Jul-2023 | 158.00 | 162.00 | 155.00 | 161.00 | 1,041,400 | 0 |
| 04-Jul-2023 | 160.00 | 160.00 | 155.00 | 157.00 | 198,100 | 0 |
| 03-Jul-2023 | 159.00 | 161.00 | 157.00 | 157.00 | 235,000 | 0 |
| 27-Jun-2023 | 159.00 | 159.00 | 155.00 | 157.00 | 116,000 | 0 |
| 26-Jun-2023 | 156.00 | 160.00 | 156.00 | 159.00 | 114,800 | 0 |
| 23-Jun-2023 | 157.00 | 158.00 | 155.00 | 156.00 | 163,300 | 0 |
| 22-Jun-2023 | 157.00 | 158.00 | 155.00 | 157.00 | 45,000 | 0 |
| 21-Jun-2023 | 154.00 | 158.00 | 154.00 | 157.00 | 58,100 | 0 |
| 20-Jun-2023 | 154.00 | 156.00 | 153.00 | 155.00 | 382,400 | 0 |
| 19-Jun-2023 | 153.00 | 154.00 | 152.00 | 154.00 | 46,900 | 0 |
| 16-Jun-2023 | 152.00 | 155.00 | 152.00 | 153.00 | 106,900 | 0 |
| 15-Jun-2023 | 154.00 | 154.00 | 152.00 | 154.00 | 117,400 | 0 |
| 14-Jun-2023 | 154.00 | 154.00 | 152.00 | 154.00 | 17,400 | 0 |
| 13-Jun-2023 | 152.00 | 154.00 | 151.00 | 154.00 | 100,300 | 0 |
| 12-Jun-2023 | 154.00 | 155.00 | 152.00 | 153.00 | 53,700 | 0 |
| 09-Jun-2023 | 154.00 | 154.00 | 151.00 | 154.00 | 360,900 | 0 |
| 08-Jun-2023 | 151.00 | 154.00 | 150.00 | 154.00 | 114,500 | 0 |
| 07-Jun-2023 | 152.00 | 152.00 | 150.00 | 151.00 | 179,900 | 0 |