| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 295.03 | 307.22 | 285.28 | 292.59 | 97,815 | 0 |
| 01-Nov-2023 | 299.91 | 302.35 | 277.96 | 292.59 | 279,090 | 0 |
| 31-Oct-2023 | 277.96 | 302.35 | 277.96 | 299.91 | 367,062 | 0 |
| 30-Oct-2023 | 292.59 | 292.59 | 285.28 | 287.72 | 48,599 | 0 |
| 27-Oct-2023 | 297.47 | 297.47 | 290.15 | 295.03 | 101,096 | 0 |
| 26-Oct-2023 | 287.72 | 299.91 | 282.84 | 297.47 | 163,640 | 0 |
| 25-Oct-2023 | 299.91 | 299.91 | 282.84 | 290.15 | 187,837 | 0 |
| 24-Oct-2023 | 280.40 | 312.10 | 277.96 | 297.47 | 488,460 | 0 |
| 23-Oct-2023 | 275.53 | 280.40 | 275.53 | 280.40 | 135,341 | 0 |
| 20-Oct-2023 | 275.53 | 282.84 | 273.09 | 282.84 | 148,875 | 0 |
| 19-Oct-2023 | 280.40 | 280.40 | 273.09 | 277.96 | 78,744 | 0 |
| 18-Oct-2023 | 285.28 | 285.28 | 268.21 | 275.53 | 282,781 | 0 |
| 17-Oct-2023 | 287.72 | 290.15 | 275.53 | 282.84 | 233,566 | 0 |
| 16-Oct-2023 | 297.47 | 299.91 | 275.53 | 282.84 | 895,715 | 0 |
| 13-Oct-2023 | 292.59 | 299.91 | 292.59 | 297.47 | 157,693 | 0 |
| 12-Oct-2023 | 287.72 | 316.98 | 287.72 | 292.59 | 855,522 | 0 |
| 11-Oct-2023 | 285.28 | 295.03 | 256.02 | 290.15 | 2,034,019 | 0 |
| 10-Oct-2023 | 297.47 | 302.35 | 282.84 | 290.15 | 281,756 | 0 |
| 09-Oct-2023 | 309.66 | 314.54 | 280.40 | 297.47 | 822,507 | 0 |
| 06-Oct-2023 | 309.66 | 312.10 | 297.47 | 309.66 | 219,417 | 0 |
| 05-Oct-2023 | 282.84 | 334.04 | 246.27 | 307.22 | 6,499,676 | 0 |
| 04-Oct-2023 | 285.28 | 290.15 | 263.33 | 280.40 | 494,406 | 0 |
| 03-Oct-2023 | 280.40 | 292.59 | 263.33 | 285.28 | 453,599 | 0 |
| 02-Oct-2023 | 280.40 | 290.15 | 268.21 | 290.15 | 282,986 | 0 |
| 29-Sep-2023 | 287.72 | 292.59 | 263.33 | 287.72 | 157,898 | 0 |
| 27-Sep-2023 | 297.47 | 309.66 | 277.96 | 290.15 | 108,068 | 0 |
| 26-Sep-2023 | 280.40 | 302.35 | 277.96 | 297.47 | 224,749 | 0 |
| 25-Sep-2023 | 282.84 | 287.72 | 268.21 | 277.96 | 172,868 | 0 |
| 22-Sep-2023 | 285.28 | 287.72 | 273.09 | 287.72 | 33,425 | 0 |
| 21-Sep-2023 | 277.96 | 292.59 | 268.21 | 285.28 | 136,571 | 0 |
| 20-Sep-2023 | 277.96 | 285.28 | 275.53 | 282.84 | 29,324 | 0 |
| 19-Sep-2023 | 280.40 | 287.72 | 270.65 | 285.28 | 76,898 | 0 |
| 18-Sep-2023 | 285.28 | 290.15 | 273.09 | 287.72 | 337,533 | 0 |
| 15-Sep-2023 | 287.72 | 295.03 | 275.53 | 287.72 | 391,670 | 0 |
| 14-Sep-2023 | 297.47 | 299.91 | 277.96 | 297.47 | 442,936 | 0 |
| 13-Sep-2023 | 290.15 | 348.67 | 277.96 | 299.91 | 867,006 | 0 |
| 12-Sep-2023 | 297.47 | 312.10 | 273.09 | 299.91 | 567,409 | 0 |
| 11-Sep-2023 | 302.35 | 307.22 | 277.96 | 295.03 | 375,060 | 0 |
| 08-Sep-2023 | 302.35 | 304.78 | 277.96 | 302.35 | 260,840 | 0 |
| 07-Sep-2023 | 302.35 | 302.35 | 275.53 | 302.35 | 448,882 | 0 |
| 06-Sep-2023 | 297.47 | 314.54 | 295.03 | 302.35 | 126,318 | 0 |
| 05-Sep-2023 | 299.91 | 302.35 | 290.15 | 297.47 | 33,630 | 0 |
| 04-Sep-2023 | 314.54 | 319.41 | 275.53 | 304.78 | 1,387,046 | 0 |
| 01-Sep-2023 | 316.98 | 326.73 | 299.91 | 314.54 | 188,042 | 0 |
| 31-Aug-2023 | 292.59 | 341.36 | 268.21 | 316.98 | 1,212,127 | 0 |
| 30-Aug-2023 | 282.84 | 297.47 | 270.65 | 292.59 | 579,302 | 0 |
| 29-Aug-2023 | 287.72 | 290.15 | 268.21 | 285.28 | 292,419 | 0 |
| 28-Aug-2023 | 280.40 | 287.72 | 275.53 | 287.72 | 136,982 | 0 |
| 25-Aug-2023 | 280.40 | 292.59 | 273.09 | 290.15 | 65,210 | 0 |
| 24-Aug-2023 | 280.40 | 292.59 | 273.09 | 290.15 | 114,835 | 0 |
| 23-Aug-2023 | 282.84 | 287.72 | 277.96 | 280.40 | 26,658 | 0 |
| 22-Aug-2023 | 287.72 | 287.72 | 268.21 | 282.84 | 190,503 | 0 |
| 21-Aug-2023 | 285.28 | 290.15 | 277.96 | 282.84 | 149,901 | 0 |
| 18-Aug-2023 | 282.84 | 292.59 | 277.96 | 290.15 | 129,599 | 0 |
| 16-Aug-2023 | 285.28 | 295.03 | 285.28 | 292.59 | 49,010 | 0 |
| 15-Aug-2023 | 280.40 | 297.47 | 277.96 | 290.15 | 132,880 | 0 |
| 14-Aug-2023 | 290.15 | 297.47 | 277.96 | 290.15 | 144,979 | 0 |
| 11-Aug-2023 | 292.59 | 297.47 | 273.09 | 297.47 | 342,865 | 0 |
| 10-Aug-2023 | 292.59 | 299.91 | 280.40 | 292.59 | 436,374 | 0 |
| 09-Aug-2023 | 295.03 | 299.91 | 280.40 | 297.47 | 243,614 | 0 |
| 08-Aug-2023 | 297.47 | 302.35 | 287.72 | 295.03 | 37,936 | 0 |
| 07-Aug-2023 | 299.91 | 302.35 | 285.28 | 292.59 | 82,435 | 0 |
| 04-Aug-2023 | 287.72 | 297.47 | 270.65 | 297.47 | 256,738 | 0 |
| 03-Aug-2023 | 287.72 | 304.78 | 268.21 | 287.72 | 663,173 | 0 |
| 02-Aug-2023 | 268.21 | 334.04 | 263.33 | 287.72 | 1,074,530 | 0 |
| 01-Aug-2023 | 270.65 | 280.40 | 246.27 | 268.21 | 446,217 | 0 |
| 31-Jul-2023 | 316.98 | 331.61 | 270.65 | 270.65 | 4,326,009 | 0 |
| 28-Jul-2023 | 297.47 | 343.80 | 275.53 | 316.98 | 726,948 | 0 |
| 27-Jul-2023 | 275.53 | 297.47 | 263.33 | 295.03 | 306,364 | 0 |
| 26-Jul-2023 | 285.28 | 285.28 | 260.90 | 275.53 | 262,480 | 0 |
| 25-Jul-2023 | 260.90 | 290.15 | 256.02 | 268.21 | 591,196 | 0 |
| 24-Jul-2023 | 292.59 | 297.47 | 260.90 | 260.90 | 95,764 | 0 |
| 21-Jul-2023 | 295.03 | 297.47 | 285.28 | 297.47 | 25,427 | 0 |
| 20-Jul-2023 | 312.10 | 312.10 | 292.59 | 295.03 | 276,424 | 0 |
| 18-Jul-2023 | 304.78 | 326.73 | 292.59 | 302.35 | 333,637 | 0 |
| 17-Jul-2023 | 304.78 | 365.74 | 290.15 | 304.78 | 1,052,793 | 0 |
| 14-Jul-2023 | 304.78 | 329.17 | 292.59 | 307.22 | 538,495 | 0 |
| 13-Jul-2023 | 316.98 | 319.41 | 275.53 | 304.78 | 491,125 | 0 |
| 12-Jul-2023 | 363.30 | 380.37 | 309.66 | 309.66 | 3,205,339 | 0 |
| 11-Jul-2023 | 407.19 | 438.89 | 341.36 | 363.30 | 1,796,146 | 0 |
| 10-Jul-2023 | 338.92 | 414.51 | 338.92 | 399.88 | 1,790,405 | 0 |
| 07-Jul-2023 | 397.44 | 438.89 | 338.92 | 338.92 | 999,887 | 0 |
| 06-Jul-2023 | 433.66 | 450.66 | 369.89 | 397.52 | 1,800,283 | 0 |
| 05-Jul-2023 | 416.65 | 446.41 | 397.52 | 433.66 | 252,378 | 0 |
| 04-Jul-2023 | 423.03 | 446.41 | 391.14 | 416.65 | 551,563 | 0 |
| 03-Jul-2023 | 495.31 | 529.32 | 423.03 | 423.03 | 683,985 | 0 |
| 27-Jun-2023 | 584.59 | 688.75 | 495.31 | 495.31 | 2,099,939 | 0 |
| 26-Jun-2023 | 510.19 | 610.10 | 467.67 | 582.46 | 1,417,129 | 0 |
| 23-Jun-2023 | 393.27 | 488.93 | 384.77 | 488.93 | 923,427 | 0 |
| 22-Jun-2023 | 378.39 | 397.52 | 363.51 | 393.27 | 76,207 | 0 |
| 21-Jun-2023 | 378.39 | 378.39 | 346.50 | 378.39 | 138,537 | 0 |
| 20-Jun-2023 | 376.26 | 444.29 | 357.13 | 378.39 | 697,392 | 0 |
| 19-Jun-2023 | 320.99 | 391.14 | 318.87 | 376.26 | 946,948 | 0 |
| 16-Jun-2023 | 303.99 | 340.12 | 297.61 | 320.99 | 277,310 | 0 |
| 15-Jun-2023 | 316.74 | 323.12 | 289.11 | 303.99 | 298,949 | 0 |
| 14-Jun-2023 | 301.86 | 374.14 | 284.85 | 301.86 | 1,058,907 | 0 |
| 13-Jun-2023 | 259.34 | 312.49 | 221.08 | 303.99 | 506,168 | 0 |
| 12-Jun-2023 | 208.33 | 259.34 | 208.33 | 255.09 | 223,447 | 0 |
| 09-Jun-2023 | 208.33 | 225.33 | 204.07 | 208.33 | 89,379 | 0 |
| 08-Jun-2023 | 195.57 | 214.70 | 192.17 | 208.33 | 498,171 | 0 |