| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 142.00 | 148.00 | 141.00 | 146.00 | 347,000 | 0 |
| 01-Nov-2023 | 147.00 | 151.00 | 140.00 | 142.00 | 281,300 | 0 |
| 31-Oct-2023 | 154.00 | 154.00 | 147.00 | 147.00 | 883,200 | 0 |
| 30-Oct-2023 | 158.00 | 159.00 | 153.00 | 153.00 | 3,112,600 | 0 |
| 27-Oct-2023 | 144.00 | 162.00 | 143.00 | 153.00 | 3,459,500 | 0 |
| 26-Oct-2023 | 148.00 | 148.00 | 143.00 | 144.00 | 291,500 | 0 |
| 25-Oct-2023 | 148.00 | 150.00 | 147.00 | 148.00 | 49,200 | 0 |
| 24-Oct-2023 | 149.00 | 149.00 | 145.00 | 148.00 | 105,200 | 0 |
| 23-Oct-2023 | 148.00 | 150.00 | 145.00 | 146.00 | 568,900 | 0 |
| 20-Oct-2023 | 148.00 | 150.00 | 147.00 | 148.00 | 145,600 | 0 |
| 19-Oct-2023 | 150.00 | 151.00 | 147.00 | 148.00 | 193,800 | 0 |
| 18-Oct-2023 | 152.00 | 154.00 | 147.00 | 147.00 | 603,600 | 0 |
| 17-Oct-2023 | 152.00 | 152.00 | 150.00 | 150.00 | 72,500 | 0 |
| 16-Oct-2023 | 153.00 | 153.00 | 149.00 | 152.00 | 159,100 | 0 |
| 13-Oct-2023 | 152.00 | 155.00 | 150.00 | 150.00 | 340,200 | 0 |
| 12-Oct-2023 | 156.00 | 158.00 | 149.00 | 150.00 | 778,600 | 0 |
| 11-Oct-2023 | 151.00 | 157.00 | 151.00 | 156.00 | 368,500 | 0 |
| 10-Oct-2023 | 151.00 | 157.00 | 149.00 | 153.00 | 253,900 | 0 |
| 09-Oct-2023 | 151.00 | 154.00 | 148.00 | 151.00 | 226,200 | 0 |
| 06-Oct-2023 | 148.00 | 154.00 | 148.00 | 150.00 | 289,800 | 0 |
| 05-Oct-2023 | 148.00 | 155.00 | 147.00 | 153.00 | 129,300 | 0 |
| 04-Oct-2023 | 147.00 | 159.00 | 147.00 | 153.00 | 293,200 | 0 |
| 03-Oct-2023 | 143.00 | 165.00 | 143.00 | 153.00 | 1,949,500 | 0 |
| 02-Oct-2023 | 145.00 | 153.00 | 145.00 | 148.00 | 55,300 | 0 |
| 29-Sep-2023 | 143.00 | 152.00 | 143.00 | 151.00 | 220,500 | 0 |
| 27-Sep-2023 | 144.00 | 151.00 | 144.00 | 150.00 | 431,600 | 0 |
| 26-Sep-2023 | 143.00 | 154.00 | 143.00 | 150.00 | 143,400 | 0 |
| 25-Sep-2023 | 144.00 | 154.00 | 144.00 | 150.00 | 158,400 | 0 |
| 22-Sep-2023 | 145.00 | 152.00 | 145.00 | 151.00 | 237,500 | 0 |
| 21-Sep-2023 | 150.00 | 153.00 | 149.00 | 152.00 | 102,800 | 0 |
| 20-Sep-2023 | 149.00 | 152.00 | 149.00 | 150.00 | 535,500 | 0 |
| 19-Sep-2023 | 142.00 | 154.00 | 142.00 | 152.00 | 136,300 | 0 |
| 18-Sep-2023 | 149.00 | 152.00 | 148.00 | 150.00 | 888,000 | 0 |
| 15-Sep-2023 | 147.00 | 155.00 | 147.00 | 152.00 | 475,500 | 0 |
| 14-Sep-2023 | 152.00 | 155.00 | 152.00 | 152.00 | 429,100 | 0 |
| 13-Sep-2023 | 150.00 | 155.00 | 150.00 | 153.00 | 240,600 | 0 |
| 12-Sep-2023 | 151.00 | 154.00 | 151.00 | 153.00 | 187,400 | 0 |
| 11-Sep-2023 | 150.00 | 155.00 | 150.00 | 154.00 | 58,700 | 0 |
| 08-Sep-2023 | 148.00 | 155.00 | 148.00 | 153.00 | 375,700 | 0 |
| 07-Sep-2023 | 144.00 | 155.00 | 144.00 | 155.00 | 479,700 | 0 |
| 06-Sep-2023 | 149.00 | 157.00 | 147.00 | 152.00 | 429,500 | 0 |
| 05-Sep-2023 | 147.00 | 157.00 | 147.00 | 156.00 | 119,700 | 0 |
| 04-Sep-2023 | 149.00 | 160.00 | 149.00 | 156.00 | 1,424,500 | 0 |
| 01-Sep-2023 | 141.00 | 156.00 | 141.00 | 150.00 | 473,600 | 0 |
| 31-Aug-2023 | 148.00 | 155.00 | 148.00 | 149.00 | 571,700 | 0 |
| 30-Aug-2023 | 147.00 | 156.00 | 147.00 | 155.00 | 586,300 | 0 |
| 29-Aug-2023 | 145.00 | 157.00 | 145.00 | 156.00 | 236,800 | 0 |
| 28-Aug-2023 | 153.00 | 159.00 | 151.00 | 153.00 | 684,000 | 0 |
| 25-Aug-2023 | 148.00 | 157.00 | 148.00 | 153.00 | 472,400 | 0 |
| 24-Aug-2023 | 149.00 | 156.00 | 149.00 | 154.00 | 114,500 | 0 |
| 23-Aug-2023 | 157.00 | 157.00 | 153.00 | 154.00 | 184,500 | 0 |
| 22-Aug-2023 | 155.00 | 158.00 | 152.00 | 155.00 | 1,157,100 | 0 |
| 21-Aug-2023 | 151.00 | 158.00 | 151.00 | 155.00 | 1,354,400 | 0 |
| 18-Aug-2023 | 156.00 | 159.00 | 155.00 | 157.00 | 536,100 | 0 |
| 16-Aug-2023 | 155.00 | 159.00 | 155.00 | 156.00 | 619,400 | 0 |
| 15-Aug-2023 | 155.00 | 159.00 | 155.00 | 157.00 | 677,700 | 0 |
| 14-Aug-2023 | 150.00 | 159.00 | 150.00 | 158.00 | 480,000 | 0 |
| 11-Aug-2023 | 150.00 | 162.00 | 150.00 | 159.00 | 578,100 | 0 |
| 10-Aug-2023 | 156.00 | 164.00 | 156.00 | 160.00 | 1,229,600 | 0 |
| 09-Aug-2023 | 161.00 | 163.00 | 153.00 | 157.00 | 1,392,900 | 0 |
| 08-Aug-2023 | 157.00 | 162.00 | 156.00 | 160.00 | 1,761,200 | 0 |
| 07-Aug-2023 | 155.00 | 158.00 | 151.00 | 156.00 | 1,517,300 | 0 |
| 04-Aug-2023 | 153.00 | 156.00 | 151.00 | 154.00 | 798,100 | 0 |
| 03-Aug-2023 | 143.00 | 154.00 | 143.00 | 153.00 | 639,800 | 0 |
| 02-Aug-2023 | 143.00 | 155.00 | 139.00 | 152.00 | 2,374,000 | 0 |
| 01-Aug-2023 | 149.00 | 156.00 | 141.00 | 145.00 | 2,015,100 | 0 |
| 31-Jul-2023 | 154.00 | 157.00 | 153.00 | 155.00 | 690,200 | 0 |
| 28-Jul-2023 | 151.00 | 157.00 | 151.00 | 155.00 | 753,000 | 0 |
| 27-Jul-2023 | 150.00 | 160.00 | 150.00 | 155.00 | 712,300 | 0 |
| 26-Jul-2023 | 151.00 | 163.00 | 151.00 | 158.00 | 4,746,900 | 0 |
| 25-Jul-2023 | 147.00 | 156.00 | 147.00 | 153.00 | 1,470,100 | 0 |
| 24-Jul-2023 | 146.00 | 156.00 | 146.00 | 155.00 | 494,200 | 0 |
| 21-Jul-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 1,185,200 | 0 |
| 20-Jul-2023 | 154.00 | 167.00 | 153.00 | 156.00 | 13,447,900 | 0 |
| 18-Jul-2023 | 147.00 | 159.00 | 147.00 | 156.00 | 1,813,000 | 0 |
| 17-Jul-2023 | 148.00 | 158.00 | 148.00 | 157.00 | 2,052,100 | 0 |
| 14-Jul-2023 | 151.00 | 159.00 | 151.00 | 158.00 | 2,517,400 | 0 |
| 13-Jul-2023 | 152.00 | 163.00 | 150.00 | 157.00 | 2,895,200 | 0 |
| 12-Jul-2023 | 170.00 | 175.00 | 158.00 | 160.00 | 8,600,400 | 0 |
| 11-Jul-2023 | 162.00 | 167.00 | 162.00 | 167.00 | 3,429,100 | 0 |
| 10-Jul-2023 | 154.00 | 168.00 | 154.00 | 164.00 | 6,641,600 | 0 |
| 07-Jul-2023 | 169.00 | 169.00 | 162.00 | 164.00 | 5,280,900 | 0 |
| 06-Jul-2023 | 169.00 | 182.00 | 160.00 | 169.00 | 36,572,400 | 0 |
| 05-Jul-2023 | 144.00 | 186.00 | 143.00 | 168.00 | 53,307,100 | 0 |
| 04-Jul-2023 | 139.00 | 145.00 | 138.00 | 143.00 | 2,762,300 | 0 |
| 03-Jul-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 227,300 | 0 |
| 27-Jun-2023 | 140.00 | 142.00 | 135.00 | 138.00 | 581,100 | 0 |
| 26-Jun-2023 | 141.00 | 143.00 | 140.00 | 140.00 | 87,400 | 0 |
| 23-Jun-2023 | 141.00 | 144.00 | 139.00 | 140.00 | 234,800 | 0 |
| 22-Jun-2023 | 142.00 | 143.00 | 139.00 | 141.00 | 170,000 | 0 |
| 21-Jun-2023 | 141.00 | 142.00 | 140.00 | 142.00 | 63,300 | 0 |
| 20-Jun-2023 | 141.00 | 141.00 | 140.00 | 141.00 | 103,600 | 0 |
| 19-Jun-2023 | 141.00 | 142.00 | 140.00 | 141.00 | 347,800 | 0 |
| 16-Jun-2023 | 140.00 | 143.00 | 139.00 | 140.00 | 163,000 | 0 |
| 15-Jun-2023 | 140.00 | 143.00 | 140.00 | 141.00 | 397,400 | 0 |
| 14-Jun-2023 | 140.00 | 141.00 | 138.00 | 140.00 | 136,400 | 0 |
| 13-Jun-2023 | 141.00 | 141.00 | 139.00 | 140.00 | 71,000 | 0 |
| 12-Jun-2023 | 141.00 | 141.00 | 138.00 | 140.00 | 273,000 | 0 |
| 09-Jun-2023 | 142.00 | 142.00 | 138.00 | 141.00 | 136,400 | 0 |
| 08-Jun-2023 | 142.00 | 143.00 | 138.00 | 139.00 | 54,500 | 0 |