| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 362.00 | 362.00 | 344.00 | 344.00 | 10,248,700 | 0 |
| 31-Oct-2023 | 368.00 | 370.00 | 342.00 | 362.00 | 14,441,100 | 0 |
| 30-Oct-2023 | 328.00 | 368.00 | 326.00 | 368.00 | 32,356,500 | 0 |
| 27-Oct-2023 | 330.00 | 330.00 | 322.00 | 330.00 | 3,975,800 | 0 |
| 26-Oct-2023 | 332.00 | 334.00 | 326.00 | 330.00 | 6,845,000 | 0 |
| 25-Oct-2023 | 336.00 | 346.00 | 332.00 | 334.00 | 7,159,000 | 0 |
| 24-Oct-2023 | 336.00 | 336.00 | 330.00 | 336.00 | 11,450,300 | 0 |
| 23-Oct-2023 | 338.00 | 340.00 | 330.00 | 338.00 | 16,705,600 | 0 |
| 20-Oct-2023 | 332.00 | 344.00 | 326.00 | 338.00 | 20,110,400 | 0 |
| 19-Oct-2023 | 350.00 | 350.00 | 330.00 | 332.00 | 20,836,200 | 0 |
| 18-Oct-2023 | 344.00 | 362.00 | 342.00 | 350.00 | 206,133,800 | 0 |
| 17-Oct-2023 | 354.00 | 354.00 | 340.00 | 344.00 | 15,238,500 | 0 |
| 16-Oct-2023 | 356.00 | 356.00 | 344.00 | 354.00 | 19,918,200 | 0 |
| 13-Oct-2023 | 356.00 | 358.00 | 352.00 | 356.00 | 22,330,600 | 0 |
| 12-Oct-2023 | 352.00 | 358.00 | 350.00 | 356.00 | 19,687,900 | 0 |
| 11-Oct-2023 | 350.00 | 358.00 | 348.00 | 352.00 | 25,601,500 | 0 |
| 10-Oct-2023 | 340.00 | 352.00 | 340.00 | 350.00 | 34,619,600 | 0 |
| 09-Oct-2023 | 332.00 | 348.00 | 332.00 | 340.00 | 44,876,200 | 0 |
| 06-Oct-2023 | 332.00 | 334.00 | 328.00 | 332.00 | 32,361,500 | 0 |
| 05-Oct-2023 | 318.00 | 332.00 | 316.00 | 332.00 | 44,914,800 | 0 |
| 04-Oct-2023 | 330.00 | 330.00 | 314.00 | 320.00 | 12,411,800 | 0 |
| 03-Oct-2023 | 320.00 | 332.00 | 318.00 | 328.00 | 41,656,800 | 0 |
| 02-Oct-2023 | 320.00 | 322.00 | 312.00 | 322.00 | 26,827,600 | 0 |
| 29-Sep-2023 | 320.00 | 324.00 | 318.00 | 320.00 | 44,628,700 | 0 |
| 27-Sep-2023 | 320.00 | 330.00 | 318.00 | 320.00 | 47,075,200 | 0 |
| 26-Sep-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 38,376,100 | 0 |
| 25-Sep-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 21,781,200 | 0 |
| 22-Sep-2023 | 318.00 | 328.00 | 316.00 | 320.00 | 30,103,800 | 0 |
| 21-Sep-2023 | 318.00 | 322.00 | 314.00 | 318.00 | 67,146,100 | 0 |
| 20-Sep-2023 | 322.00 | 324.00 | 318.00 | 320.00 | 7,641,600 | 0 |
| 19-Sep-2023 | 314.00 | 328.00 | 312.00 | 322.00 | 19,079,900 | 0 |
| 18-Sep-2023 | 316.00 | 318.00 | 312.00 | 314.00 | 17,042,100 | 0 |
| 15-Sep-2023 | 316.00 | 320.00 | 314.00 | 316.00 | 15,843,900 | 0 |
| 14-Sep-2023 | 322.00 | 322.00 | 316.00 | 318.00 | 9,248,000 | 0 |
| 13-Sep-2023 | 318.00 | 324.00 | 316.00 | 322.00 | 9,991,800 | 0 |
| 12-Sep-2023 | 312.00 | 320.00 | 310.00 | 318.00 | 11,784,500 | 0 |
| 11-Sep-2023 | 316.00 | 318.00 | 308.00 | 312.00 | 11,906,900 | 0 |
| 08-Sep-2023 | 318.00 | 322.00 | 304.00 | 318.00 | 41,324,800 | 0 |
| 07-Sep-2023 | 324.00 | 324.00 | 316.00 | 318.00 | 6,344,700 | 0 |
| 06-Sep-2023 | 328.00 | 330.00 | 320.00 | 324.00 | 10,301,100 | 0 |
| 05-Sep-2023 | 322.00 | 330.00 | 318.00 | 328.00 | 15,184,000 | 0 |
| 04-Sep-2023 | 316.00 | 322.00 | 306.00 | 322.00 | 13,923,000 | 0 |
| 01-Sep-2023 | 322.00 | 324.00 | 314.00 | 314.00 | 39,886,800 | 0 |
| 31-Aug-2023 | 338.00 | 338.00 | 322.00 | 322.00 | 46,758,200 | 0 |
| 30-Aug-2023 | 336.00 | 340.00 | 334.00 | 338.00 | 46,607,800 | 0 |
| 29-Aug-2023 | 334.00 | 336.00 | 332.00 | 336.00 | 47,493,900 | 0 |
| 28-Aug-2023 | 340.00 | 340.00 | 330.00 | 336.00 | 32,167,500 | 0 |
| 25-Aug-2023 | 330.00 | 340.00 | 324.00 | 340.00 | 57,224,100 | 0 |
| 24-Aug-2023 | 342.00 | 342.00 | 330.00 | 330.00 | 30,146,400 | 0 |
| 23-Aug-2023 | 344.00 | 348.00 | 338.00 | 342.00 | 41,996,800 | 0 |
| 22-Aug-2023 | 344.00 | 348.00 | 336.00 | 346.00 | 44,700,400 | 0 |
| 21-Aug-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 36,449,400 | 0 |
| 18-Aug-2023 | 344.00 | 344.00 | 336.00 | 344.00 | 49,751,400 | 0 |
| 16-Aug-2023 | 350.00 | 350.00 | 340.00 | 344.00 | 42,621,000 | 0 |
| 15-Aug-2023 | 340.00 | 350.00 | 336.00 | 350.00 | 51,731,500 | 0 |
| 14-Aug-2023 | 340.00 | 340.00 | 334.00 | 340.00 | 46,749,000 | 0 |
| 11-Aug-2023 | 332.00 | 340.00 | 330.00 | 340.00 | 52,959,100 | 0 |
| 10-Aug-2023 | 340.00 | 344.00 | 332.00 | 332.00 | 56,780,200 | 0 |
| 09-Aug-2023 | 340.00 | 342.00 | 334.00 | 340.00 | 43,520,800 | 0 |
| 08-Aug-2023 | 344.00 | 354.00 | 336.00 | 340.00 | 36,008,000 | 0 |
| 07-Aug-2023 | 342.00 | 346.00 | 336.00 | 344.00 | 31,979,300 | 0 |
| 04-Aug-2023 | 342.00 | 344.00 | 332.00 | 344.00 | 35,355,200 | 0 |
| 03-Aug-2023 | 340.00 | 348.00 | 334.00 | 344.00 | 48,290,500 | 0 |
| 02-Aug-2023 | 340.00 | 340.00 | 334.00 | 340.00 | 38,076,800 | 0 |
| 01-Aug-2023 | 336.00 | 344.00 | 330.00 | 340.00 | 47,964,400 | 0 |
| 31-Jul-2023 | 338.00 | 338.00 | 332.00 | 336.00 | 31,824,600 | 0 |
| 28-Jul-2023 | 334.00 | 342.00 | 322.00 | 338.00 | 43,033,300 | 0 |
| 27-Jul-2023 | 334.00 | 340.00 | 332.00 | 336.00 | 49,576,800 | 0 |
| 26-Jul-2023 | 336.00 | 336.00 | 330.00 | 336.00 | 57,405,600 | 0 |
| 25-Jul-2023 | 340.00 | 342.00 | 332.00 | 336.00 | 34,008,900 | 0 |
| 24-Jul-2023 | 340.00 | 342.00 | 332.00 | 342.00 | 40,601,100 | 0 |
| 21-Jul-2023 | 348.00 | 348.00 | 338.00 | 340.00 | 17,964,800 | 0 |
| 20-Jul-2023 | 336.00 | 346.00 | 330.00 | 346.00 | 68,084,000 | 0 |
| 18-Jul-2023 | 336.00 | 336.00 | 328.00 | 336.00 | 25,660,700 | 0 |
| 17-Jul-2023 | 334.00 | 340.00 | 330.00 | 336.00 | 32,609,900 | 0 |
| 14-Jul-2023 | 340.00 | 342.00 | 332.00 | 334.00 | 21,592,100 | 0 |
| 13-Jul-2023 | 344.00 | 346.00 | 338.00 | 340.00 | 32,368,000 | 0 |
| 12-Jul-2023 | 348.00 | 348.00 | 342.00 | 344.00 | 29,160,500 | 0 |
| 11-Jul-2023 | 354.00 | 358.00 | 348.00 | 348.00 | 28,614,500 | 0 |
| 10-Jul-2023 | 358.00 | 360.00 | 352.00 | 356.00 | 17,457,000 | 0 |
| 07-Jul-2023 | 358.00 | 360.00 | 350.00 | 360.00 | 32,105,600 | 0 |
| 06-Jul-2023 | 360.00 | 368.00 | 352.00 | 360.00 | 39,353,100 | 0 |
| 05-Jul-2023 | 370.00 | 370.00 | 358.00 | 368.00 | 22,930,000 | 0 |
| 04-Jul-2023 | 380.00 | 382.00 | 368.00 | 370.00 | 19,453,600 | 0 |
| 03-Jul-2023 | 388.00 | 392.00 | 380.00 | 380.00 | 40,408,300 | 0 |
| 27-Jun-2023 | 396.00 | 402.00 | 378.00 | 388.00 | 26,887,000 | 0 |
| 26-Jun-2023 | 390.00 | 396.00 | 386.00 | 396.00 | 40,126,300 | 0 |
| 23-Jun-2023 | 404.00 | 412.00 | 382.00 | 390.00 | 34,206,300 | 0 |
| 22-Jun-2023 | 390.00 | 412.00 | 388.00 | 406.00 | 41,203,800 | 0 |
| 21-Jun-2023 | 410.00 | 412.00 | 382.00 | 390.00 | 37,095,900 | 0 |
| 20-Jun-2023 | 400.00 | 430.00 | 400.00 | 410.00 | 27,668,100 | 0 |
| 19-Jun-2023 | 356.00 | 430.00 | 356.00 | 400.00 | 43,498,300 | 0 |
| 16-Jun-2023 | 347.27 | 355.45 | 345.45 | 354.55 | 55,745,800 | 0 |
| 15-Jun-2023 | 347.27 | 347.27 | 345.45 | 347.27 | 38,562,700 | 0 |
| 14-Jun-2023 | 341.82 | 350.91 | 341.82 | 347.27 | 61,487,800 | 0 |
| 13-Jun-2023 | 340.00 | 341.82 | 338.18 | 341.82 | 38,278,900 | 0 |
| 12-Jun-2023 | 340.91 | 343.64 | 338.18 | 340.91 | 42,366,500 | 0 |
| 09-Jun-2023 | 340.00 | 347.27 | 335.45 | 340.91 | 54,533,600 | 0 |
| 08-Jun-2023 | 337.27 | 340.91 | 330.91 | 340.91 | 35,077,900 | 0 |
| 07-Jun-2023 | 336.36 | 338.18 | 331.82 | 337.27 | 42,850,500 | 0 |