| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 364.86 | 384.06 | 362.94 | 370.62 | 7,425,725 | 0 |
| 01-Nov-2023 | 391.75 | 393.67 | 362.94 | 366.78 | 9,752,728 | 0 |
| 31-Oct-2023 | 441.67 | 447.44 | 361.02 | 389.83 | 46,179,806 | 0 |
| 30-Oct-2023 | 468.56 | 474.32 | 451.28 | 455.12 | 4,547,982 | 0 |
| 27-Oct-2023 | 460.88 | 468.56 | 460.88 | 466.64 | 1,259,995 | 0 |
| 26-Oct-2023 | 476.24 | 476.24 | 462.80 | 464.72 | 2,481,664 | 0 |
| 25-Oct-2023 | 480.08 | 484.88 | 474.32 | 476.24 | 3,291,839 | 0 |
| 24-Oct-2023 | 468.56 | 489.68 | 466.64 | 480.08 | 3,233,412 | 0 |
| 23-Oct-2023 | 468.56 | 474.32 | 464.72 | 468.56 | 1,955,503 | 0 |
| 20-Oct-2023 | 470.48 | 472.40 | 458.96 | 468.56 | 7,895,125 | 0 |
| 19-Oct-2023 | 478.16 | 484.88 | 466.64 | 472.40 | 6,755,838 | 0 |
| 18-Oct-2023 | 494.48 | 494.48 | 474.32 | 480.08 | 10,658,929 | 0 |
| 17-Oct-2023 | 499.28 | 504.09 | 489.68 | 494.48 | 3,646,155 | 0 |
| 16-Oct-2023 | 504.09 | 508.89 | 489.68 | 499.28 | 3,513,781 | 0 |
| 13-Oct-2023 | 504.09 | 508.89 | 489.68 | 494.48 | 4,299,065 | 0 |
| 12-Oct-2023 | 504.09 | 508.89 | 489.68 | 504.09 | 5,168,814 | 0 |
| 11-Oct-2023 | 518.49 | 518.49 | 504.09 | 504.09 | 6,675,747 | 0 |
| 10-Oct-2023 | 499.28 | 528.09 | 499.28 | 513.69 | 7,474,154 | 0 |
| 09-Oct-2023 | 513.69 | 513.69 | 489.68 | 499.28 | 9,181,470 | 0 |
| 06-Oct-2023 | 499.28 | 513.69 | 489.68 | 504.09 | 5,740,280 | 0 |
| 05-Oct-2023 | 494.48 | 508.89 | 484.88 | 504.09 | 7,596,009 | 0 |
| 04-Oct-2023 | 528.09 | 528.09 | 480.08 | 494.48 | 17,277,290 | 0 |
| 03-Oct-2023 | 528.09 | 542.49 | 508.89 | 528.09 | 13,823,290 | 0 |
| 02-Oct-2023 | 537.69 | 542.49 | 518.49 | 528.09 | 9,981,127 | 0 |
| 29-Sep-2023 | 547.29 | 552.09 | 537.69 | 537.69 | 4,444,249 | 0 |
| 27-Sep-2023 | 532.89 | 552.09 | 532.89 | 542.49 | 8,532,517 | 0 |
| 26-Sep-2023 | 566.50 | 571.30 | 528.09 | 532.89 | 14,554,729 | 0 |
| 25-Sep-2023 | 571.30 | 580.90 | 556.89 | 561.69 | 10,680,071 | 0 |
| 22-Sep-2023 | 556.89 | 580.90 | 537.69 | 566.50 | 21,214,750 | 0 |
| 21-Sep-2023 | 576.10 | 580.90 | 542.49 | 552.09 | 24,854,657 | 0 |
| 20-Sep-2023 | 494.48 | 590.50 | 494.48 | 576.10 | 72,955,493 | 0 |
| 19-Sep-2023 | 489.68 | 499.28 | 480.08 | 494.48 | 3,878,303 | 0 |
| 18-Sep-2023 | 489.68 | 489.68 | 478.16 | 489.68 | 4,514,550 | 0 |
| 15-Sep-2023 | 499.28 | 499.28 | 480.08 | 489.68 | 8,523,977 | 0 |
| 14-Sep-2023 | 484.88 | 504.09 | 480.08 | 494.48 | 8,526,789 | 0 |
| 13-Sep-2023 | 489.68 | 489.68 | 478.16 | 484.88 | 2,737,766 | 0 |
| 12-Sep-2023 | 478.16 | 494.48 | 476.24 | 489.68 | 2,095,062 | 0 |
| 11-Sep-2023 | 489.68 | 499.28 | 476.24 | 476.24 | 4,501,323 | 0 |
| 08-Sep-2023 | 489.68 | 504.09 | 484.88 | 494.48 | 3,174,047 | 0 |
| 07-Sep-2023 | 513.69 | 513.69 | 489.68 | 489.68 | 4,218,350 | 0 |
| 06-Sep-2023 | 499.28 | 523.29 | 494.48 | 513.69 | 10,686,008 | 0 |
| 05-Sep-2023 | 476.24 | 499.28 | 476.24 | 494.48 | 7,845,029 | 0 |
| 04-Sep-2023 | 466.64 | 476.24 | 464.72 | 474.32 | 3,575,646 | 0 |
| 01-Sep-2023 | 468.56 | 474.32 | 460.88 | 466.64 | 4,797,106 | 0 |
| 31-Aug-2023 | 489.68 | 494.48 | 458.96 | 468.56 | 15,859,197 | 0 |
| 30-Aug-2023 | 489.68 | 499.28 | 480.08 | 489.68 | 3,694,480 | 0 |
| 29-Aug-2023 | 494.48 | 499.28 | 484.88 | 489.68 | 2,678,193 | 0 |
| 28-Aug-2023 | 499.28 | 513.69 | 489.68 | 494.48 | 5,847,970 | 0 |
| 25-Aug-2023 | 504.09 | 508.89 | 489.68 | 499.28 | 6,405,272 | 0 |
| 24-Aug-2023 | 523.29 | 528.09 | 494.48 | 508.89 | 7,541,539 | 0 |
| 23-Aug-2023 | 532.89 | 532.89 | 499.28 | 523.29 | 15,549,665 | 0 |
| 22-Aug-2023 | 478.16 | 494.48 | 472.40 | 494.48 | 9,255,937 | 0 |
| 21-Aug-2023 | 478.16 | 484.88 | 476.24 | 478.16 | 2,092,667 | 0 |
| 18-Aug-2023 | 484.88 | 489.68 | 476.24 | 478.16 | 2,468,958 | 0 |
| 16-Aug-2023 | 489.68 | 494.48 | 478.16 | 484.88 | 4,139,717 | 0 |
| 15-Aug-2023 | 478.16 | 484.88 | 474.32 | 484.88 | 5,427,937 | 0 |
| 14-Aug-2023 | 470.48 | 478.16 | 468.56 | 476.24 | 5,741,738 | 0 |
| 11-Aug-2023 | 466.64 | 472.40 | 462.80 | 470.48 | 4,414,358 | 0 |
| 10-Aug-2023 | 462.80 | 472.40 | 462.80 | 466.64 | 4,774,297 | 0 |
| 09-Aug-2023 | 462.80 | 470.48 | 458.96 | 462.80 | 2,115,788 | 0 |
| 08-Aug-2023 | 468.56 | 472.40 | 460.88 | 462.80 | 2,865,141 | 0 |
| 07-Aug-2023 | 466.64 | 468.56 | 462.80 | 466.64 | 1,073,777 | 0 |
| 04-Aug-2023 | 468.56 | 474.32 | 457.04 | 462.80 | 3,307,254 | 0 |
| 03-Aug-2023 | 466.64 | 472.40 | 464.72 | 468.56 | 2,016,951 | 0 |
| 02-Aug-2023 | 480.08 | 484.88 | 464.72 | 466.64 | 2,913,466 | 0 |
| 01-Aug-2023 | 484.88 | 494.48 | 466.64 | 478.16 | 5,567,184 | 0 |
| 31-Jul-2023 | 466.64 | 499.28 | 464.72 | 480.08 | 13,180,170 | 0 |
| 28-Jul-2023 | 464.72 | 464.72 | 453.20 | 464.72 | 2,061,735 | 0 |
| 27-Jul-2023 | 466.64 | 466.64 | 457.04 | 464.72 | 977,439 | 0 |
| 26-Jul-2023 | 458.96 | 466.64 | 458.96 | 466.64 | 1,192,090 | 0 |
| 25-Jul-2023 | 478.16 | 480.08 | 457.04 | 458.96 | 3,161,966 | 0 |
| 24-Jul-2023 | 455.12 | 470.48 | 453.20 | 468.56 | 3,478,370 | 0 |
| 21-Jul-2023 | 453.20 | 455.12 | 451.28 | 453.20 | 607,189 | 0 |
| 20-Jul-2023 | 449.36 | 455.12 | 449.36 | 453.20 | 1,595,459 | 0 |
| 18-Jul-2023 | 451.28 | 451.28 | 445.52 | 449.36 | 1,476,625 | 0 |
| 17-Jul-2023 | 447.44 | 447.44 | 443.59 | 447.44 | 689,154 | 0 |
| 14-Jul-2023 | 441.67 | 447.44 | 441.67 | 445.52 | 432,947 | 0 |
| 13-Jul-2023 | 443.59 | 447.44 | 441.67 | 441.67 | 1,244,685 | 0 |
| 12-Jul-2023 | 443.59 | 445.52 | 437.83 | 443.59 | 705,401 | 0 |
| 11-Jul-2023 | 447.44 | 447.44 | 439.75 | 439.75 | 1,582,336 | 0 |
| 10-Jul-2023 | 435.91 | 449.36 | 433.99 | 447.44 | 1,020,452 | 0 |
| 07-Jul-2023 | 441.67 | 441.67 | 433.99 | 435.91 | 1,457,045 | 0 |
| 06-Jul-2023 | 439.75 | 447.44 | 439.75 | 439.75 | 1,625,662 | 0 |
| 05-Jul-2023 | 441.67 | 445.52 | 432.07 | 439.75 | 4,470,807 | 0 |
| 04-Jul-2023 | 455.12 | 458.96 | 453.20 | 457.04 | 3,648,238 | 0 |
| 03-Jul-2023 | 453.20 | 457.04 | 453.20 | 453.20 | 1,779,907 | 0 |
| 27-Jun-2023 | 447.44 | 457.04 | 445.52 | 453.20 | 1,712,419 | 0 |
| 26-Jun-2023 | 449.36 | 451.28 | 447.44 | 447.44 | 1,020,869 | 0 |
| 23-Jun-2023 | 455.12 | 455.12 | 445.52 | 447.44 | 1,909,052 | 0 |
| 22-Jun-2023 | 445.52 | 457.04 | 441.67 | 455.12 | 2,991,994 | 0 |
| 21-Jun-2023 | 474.32 | 484.88 | 428.23 | 445.52 | 15,346,679 | 0 |
| 20-Jun-2023 | 494.48 | 504.09 | 474.32 | 474.32 | 7,727,653 | 0 |
| 19-Jun-2023 | 484.88 | 499.28 | 480.08 | 489.68 | 2,778,905 | 0 |
| 16-Jun-2023 | 470.48 | 499.28 | 470.48 | 480.08 | 4,043,379 | 0 |
| 15-Jun-2023 | 468.56 | 470.48 | 464.72 | 470.48 | 984,417 | 0 |
| 14-Jun-2023 | 468.56 | 470.48 | 462.80 | 468.56 | 1,055,863 | 0 |
| 13-Jun-2023 | 468.56 | 470.48 | 460.88 | 466.64 | 1,509,328 | 0 |
| 12-Jun-2023 | 457.04 | 468.56 | 457.04 | 466.64 | 1,661,386 | 0 |
| 09-Jun-2023 | 449.36 | 457.04 | 449.36 | 457.04 | 1,233,020 | 0 |
| 08-Jun-2023 | 443.59 | 451.28 | 441.67 | 449.36 | 455,235 | 0 |