| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 255.00 | 276.00 | 254.00 | 270.00 | 761,000 | 0 |
| 01-Nov-2023 | 255.00 | 264.00 | 255.00 | 255.00 | 475,000 | 0 |
| 31-Oct-2023 | 260.00 | 268.00 | 250.00 | 256.00 | 1,200,000 | 0 |
| 30-Oct-2023 | 244.00 | 281.00 | 244.00 | 261.00 | 5,925,000 | 0 |
| 27-Oct-2023 | 241.00 | 241.00 | 235.00 | 241.00 | 270,000 | 0 |
| 26-Oct-2023 | 240.00 | 246.00 | 233.00 | 241.00 | 754,000 | 0 |
| 25-Oct-2023 | 245.00 | 245.00 | 236.00 | 240.00 | 519,000 | 0 |
| 24-Oct-2023 | 244.00 | 244.00 | 236.00 | 237.00 | 457,000 | 0 |
| 23-Oct-2023 | 243.00 | 243.00 | 234.00 | 236.00 | 179,000 | 0 |
| 20-Oct-2023 | 240.00 | 244.00 | 237.00 | 243.00 | 785,000 | 0 |
| 19-Oct-2023 | 244.00 | 249.00 | 240.00 | 246.00 | 988,000 | 0 |
| 18-Oct-2023 | 248.00 | 249.00 | 245.00 | 246.00 | 200,000 | 0 |
| 17-Oct-2023 | 248.00 | 248.00 | 244.00 | 245.00 | 142,000 | 0 |
| 16-Oct-2023 | 250.00 | 250.00 | 240.00 | 250.00 | 559,000 | 0 |
| 13-Oct-2023 | 248.00 | 251.00 | 248.00 | 249.00 | 339,000 | 0 |
| 12-Oct-2023 | 264.00 | 264.00 | 243.00 | 248.00 | 2,581,000 | 0 |
| 11-Oct-2023 | 274.00 | 279.00 | 255.00 | 264.00 | 3,249,000 | 0 |
| 10-Oct-2023 | 272.00 | 280.00 | 268.00 | 274.00 | 755,000 | 0 |
| 09-Oct-2023 | 282.00 | 282.00 | 265.00 | 277.00 | 440,000 | 0 |
| 06-Oct-2023 | 271.00 | 284.00 | 262.00 | 282.00 | 1,022,000 | 0 |
| 05-Oct-2023 | 278.00 | 278.00 | 266.00 | 272.00 | 506,000 | 0 |
| 04-Oct-2023 | 276.00 | 280.00 | 265.00 | 278.00 | 578,000 | 0 |
| 03-Oct-2023 | 281.00 | 281.00 | 275.00 | 280.00 | 479,000 | 0 |
| 02-Oct-2023 | 279.00 | 284.00 | 271.00 | 280.00 | 494,000 | 0 |
| 29-Sep-2023 | 281.00 | 285.00 | 270.00 | 279.00 | 552,000 | 0 |
| 27-Sep-2023 | 275.00 | 284.00 | 275.00 | 281.00 | 446,000 | 0 |
| 26-Sep-2023 | 268.00 | 288.00 | 265.00 | 284.00 | 1,370,000 | 0 |
| 25-Sep-2023 | 272.00 | 280.00 | 260.00 | 268.00 | 1,320,000 | 0 |
| 22-Sep-2023 | 264.00 | 286.00 | 258.00 | 279.00 | 994,000 | 0 |
| 21-Sep-2023 | 267.00 | 270.00 | 262.00 | 267.00 | 279,000 | 0 |
| 20-Sep-2023 | 268.00 | 273.00 | 267.00 | 268.00 | 376,000 | 0 |
| 19-Sep-2023 | 269.00 | 279.00 | 263.00 | 273.00 | 557,000 | 0 |
| 18-Sep-2023 | 270.00 | 275.00 | 255.00 | 269.00 | 1,139,000 | 0 |
| 15-Sep-2023 | 280.00 | 283.00 | 265.00 | 270.00 | 1,445,000 | 0 |
| 14-Sep-2023 | 283.00 | 285.00 | 275.00 | 280.00 | 562,000 | 0 |
| 13-Sep-2023 | 280.00 | 293.00 | 280.00 | 283.00 | 2,917,000 | 0 |
| 12-Sep-2023 | 319.00 | 330.00 | 270.00 | 280.00 | 7,688,000 | 0 |
| 11-Sep-2023 | 336.00 | 340.00 | 312.00 | 319.00 | 1,796,000 | 0 |
| 08-Sep-2023 | 342.00 | 342.00 | 316.00 | 336.00 | 1,806,000 | 0 |
| 07-Sep-2023 | 343.00 | 350.00 | 334.00 | 342.00 | 266,000 | 0 |
| 06-Sep-2023 | 352.00 | 359.00 | 340.00 | 344.00 | 428,000 | 0 |
| 05-Sep-2023 | 354.00 | 360.00 | 342.00 | 352.00 | 272,000 | 0 |
| 04-Sep-2023 | 350.00 | 375.00 | 340.00 | 354.00 | 1,119,000 | 0 |
| 01-Sep-2023 | 350.00 | 365.00 | 346.00 | 352.00 | 450,000 | 0 |
| 31-Aug-2023 | 351.00 | 361.00 | 350.00 | 351.00 | 764,000 | 0 |
| 30-Aug-2023 | 342.00 | 375.00 | 342.00 | 351.00 | 898,000 | 0 |
| 29-Aug-2023 | 360.00 | 365.00 | 332.00 | 345.00 | 1,690,000 | 0 |
| 28-Aug-2023 | 344.00 | 375.00 | 344.00 | 360.00 | 1,511,000 | 0 |
| 25-Aug-2023 | 336.00 | 345.00 | 330.00 | 338.00 | 673,000 | 0 |
| 24-Aug-2023 | 337.00 | 349.00 | 328.00 | 336.00 | 580,000 | 0 |
| 23-Aug-2023 | 330.00 | 339.00 | 320.00 | 338.00 | 1,614,000 | 0 |
| 22-Aug-2023 | 328.00 | 339.00 | 328.00 | 335.00 | 630,000 | 0 |
| 21-Aug-2023 | 328.00 | 340.00 | 325.00 | 328.00 | 517,000 | 0 |
| 18-Aug-2023 | 325.00 | 339.00 | 310.00 | 328.00 | 1,087,000 | 0 |
| 16-Aug-2023 | 330.00 | 335.00 | 300.00 | 325.00 | 4,005,000 | 0 |
| 15-Aug-2023 | 332.00 | 350.00 | 319.00 | 330.00 | 1,849,000 | 0 |
| 14-Aug-2023 | 315.00 | 360.00 | 310.00 | 332.00 | 3,362,000 | 0 |
| 11-Aug-2023 | 305.00 | 321.00 | 294.00 | 315.00 | 2,089,000 | 0 |
| 10-Aug-2023 | 279.00 | 345.00 | 270.00 | 305.00 | 5,824,000 | 0 |
| 09-Aug-2023 | 264.00 | 280.00 | 263.00 | 279.00 | 1,550,000 | 0 |
| 08-Aug-2023 | 265.00 | 265.00 | 260.00 | 264.00 | 179,000 | 0 |
| 07-Aug-2023 | 266.00 | 267.00 | 256.00 | 265.00 | 633,000 | 0 |
| 04-Aug-2023 | 263.00 | 266.00 | 256.00 | 266.00 | 335,000 | 0 |
| 03-Aug-2023 | 264.00 | 278.00 | 254.00 | 263.00 | 950,000 | 0 |
| 02-Aug-2023 | 264.00 | 264.00 | 255.00 | 263.00 | 397,000 | 0 |
| 01-Aug-2023 | 271.00 | 275.00 | 260.00 | 260.00 | 692,000 | 0 |
| 31-Jul-2023 | 250.00 | 280.00 | 246.00 | 271.00 | 4,416,000 | 0 |
| 28-Jul-2023 | 251.00 | 254.00 | 245.00 | 250.00 | 827,000 | 0 |
| 27-Jul-2023 | 248.00 | 254.00 | 240.00 | 253.00 | 541,000 | 0 |
| 26-Jul-2023 | 246.00 | 255.00 | 244.00 | 247.00 | 937,000 | 0 |
| 25-Jul-2023 | 246.00 | 255.00 | 244.00 | 245.00 | 489,000 | 0 |
| 24-Jul-2023 | 250.00 | 255.00 | 245.00 | 245.00 | 1,014,000 | 0 |
| 21-Jul-2023 | 246.00 | 251.00 | 245.00 | 245.00 | 89,000 | 0 |
| 20-Jul-2023 | 243.00 | 252.00 | 243.00 | 251.00 | 172,000 | 0 |
| 18-Jul-2023 | 248.00 | 248.00 | 244.00 | 244.00 | 1,072,000 | 0 |
| 17-Jul-2023 | 251.00 | 252.00 | 246.00 | 246.00 | 418,000 | 0 |
| 14-Jul-2023 | 245.00 | 255.00 | 245.00 | 250.00 | 961,000 | 0 |
| 13-Jul-2023 | 249.00 | 249.00 | 243.00 | 249.00 | 381,000 | 0 |
| 12-Jul-2023 | 247.00 | 247.00 | 242.00 | 246.00 | 142,000 | 0 |
| 11-Jul-2023 | 249.00 | 250.00 | 242.00 | 245.00 | 732,000 | 0 |
| 10-Jul-2023 | 240.00 | 249.00 | 240.00 | 244.00 | 1,367,000 | 0 |
| 07-Jul-2023 | 242.00 | 244.00 | 238.00 | 240.00 | 131,000 | 0 |
| 06-Jul-2023 | 238.00 | 246.00 | 238.00 | 242.00 | 317,000 | 0 |
| 05-Jul-2023 | 238.00 | 242.00 | 229.00 | 239.00 | 541,000 | 0 |
| 04-Jul-2023 | 240.00 | 248.00 | 230.00 | 239.00 | 3,257,000 | 0 |
| 03-Jul-2023 | 231.00 | 270.00 | 229.00 | 240.00 | 2,346,000 | 0 |
| 27-Jun-2023 | 235.00 | 235.00 | 230.00 | 231.00 | 192,000 | 0 |
| 26-Jun-2023 | 230.00 | 238.00 | 230.00 | 231.00 | 543,000 | 0 |
| 23-Jun-2023 | 230.00 | 230.00 | 224.00 | 230.00 | 179,000 | 0 |
| 22-Jun-2023 | 238.00 | 241.00 | 231.00 | 232.00 | 523,000 | 0 |
| 21-Jun-2023 | 230.00 | 242.00 | 230.00 | 238.00 | 1,897,000 | 0 |
| 20-Jun-2023 | 232.00 | 244.00 | 231.00 | 237.00 | 187,000 | 0 |
| 19-Jun-2023 | 232.00 | 239.00 | 222.00 | 230.00 | 1,939,000 | 0 |
| 16-Jun-2023 | 234.00 | 234.00 | 230.00 | 232.00 | 111,000 | 0 |
| 15-Jun-2023 | 223.00 | 236.00 | 223.00 | 230.00 | 246,000 | 0 |
| 14-Jun-2023 | 223.00 | 228.00 | 223.00 | 223.00 | 51,000 | 0 |
| 13-Jun-2023 | 225.00 | 226.00 | 221.00 | 223.00 | 110,000 | 0 |
| 12-Jun-2023 | 221.00 | 232.00 | 218.00 | 225.00 | 210,000 | 0 |
| 09-Jun-2023 | 222.00 | 223.00 | 215.00 | 219.00 | 257,000 | 0 |
| 08-Jun-2023 | 222.00 | 223.00 | 217.00 | 219.00 | 253,000 | 0 |