| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 265.68 | 265.68 | 255.55 | 256.67 | 153,852 | 0 |
| 31-Oct-2023 | 254.42 | 266.80 | 254.42 | 257.80 | 1,272,571 | 0 |
| 30-Oct-2023 | 266.80 | 267.93 | 253.29 | 256.67 | 1,146,611 | 0 |
| 27-Oct-2023 | 265.68 | 266.80 | 264.55 | 265.68 | 703,529 | 0 |
| 26-Oct-2023 | 267.93 | 270.18 | 264.55 | 265.68 | 842,992 | 0 |
| 25-Oct-2023 | 267.93 | 270.18 | 263.43 | 267.93 | 1,729,688 | 0 |
| 24-Oct-2023 | 267.93 | 270.18 | 262.30 | 267.93 | 716,676 | 0 |
| 23-Oct-2023 | 270.18 | 270.18 | 258.92 | 266.80 | 556,072 | 0 |
| 20-Oct-2023 | 269.05 | 273.56 | 266.80 | 271.31 | 416,788 | 0 |
| 19-Oct-2023 | 271.31 | 275.81 | 267.93 | 267.93 | 541,682 | 0 |
| 18-Oct-2023 | 271.31 | 273.56 | 266.80 | 273.56 | 528,535 | 0 |
| 17-Oct-2023 | 274.68 | 274.68 | 269.05 | 271.31 | 455,517 | 0 |
| 16-Oct-2023 | 273.56 | 276.93 | 270.18 | 272.43 | 1,430,333 | 0 |
| 13-Oct-2023 | 273.56 | 274.68 | 271.31 | 272.43 | 406,128 | 0 |
| 12-Oct-2023 | 271.31 | 274.68 | 271.31 | 273.56 | 601,553 | 0 |
| 11-Oct-2023 | 274.68 | 276.93 | 273.56 | 273.56 | 550,565 | 0 |
| 10-Oct-2023 | 275.81 | 278.06 | 273.56 | 275.81 | 1,073,416 | 0 |
| 09-Oct-2023 | 275.81 | 278.06 | 271.31 | 272.43 | 1,672,304 | 0 |
| 06-Oct-2023 | 274.68 | 275.81 | 272.43 | 274.68 | 845,657 | 0 |
| 05-Oct-2023 | 273.56 | 279.19 | 270.18 | 275.81 | 660,181 | 0 |
| 04-Oct-2023 | 287.07 | 292.70 | 271.31 | 273.56 | 3,809,010 | 0 |
| 03-Oct-2023 | 278.06 | 292.70 | 276.93 | 287.07 | 7,920,396 | 0 |
| 02-Oct-2023 | 270.18 | 274.68 | 267.93 | 270.18 | 1,147,677 | 0 |
| 29-Sep-2023 | 266.80 | 270.18 | 264.55 | 270.18 | 369,353 | 0 |
| 27-Sep-2023 | 266.80 | 266.80 | 264.55 | 265.68 | 102,864 | 0 |
| 26-Sep-2023 | 267.93 | 269.05 | 264.55 | 266.80 | 287,985 | 0 |
| 25-Sep-2023 | 266.80 | 269.05 | 264.55 | 265.68 | 428,868 | 0 |
| 22-Sep-2023 | 267.93 | 269.05 | 264.55 | 266.80 | 1,360,690 | 0 |
| 21-Sep-2023 | 264.55 | 270.18 | 264.55 | 267.93 | 354,785 | 0 |
| 20-Sep-2023 | 264.55 | 270.18 | 263.43 | 267.93 | 284,965 | 0 |
| 19-Sep-2023 | 264.55 | 270.18 | 262.30 | 264.55 | 514,145 | 0 |
| 18-Sep-2023 | 270.18 | 272.43 | 264.55 | 264.55 | 744,924 | 0 |
| 15-Sep-2023 | 275.81 | 275.81 | 267.93 | 270.18 | 513,612 | 0 |
| 14-Sep-2023 | 275.81 | 278.06 | 270.18 | 275.81 | 545,235 | 0 |
| 13-Sep-2023 | 271.31 | 275.81 | 270.18 | 275.81 | 264,711 | 0 |
| 12-Sep-2023 | 266.80 | 272.43 | 265.68 | 271.31 | 665,333 | 0 |
| 11-Sep-2023 | 266.80 | 267.93 | 264.55 | 266.80 | 407,905 | 0 |
| 08-Sep-2023 | 266.80 | 271.31 | 264.55 | 266.80 | 461,913 | 0 |
| 07-Sep-2023 | 265.68 | 266.80 | 263.43 | 266.80 | 185,831 | 0 |
| 06-Sep-2023 | 265.68 | 265.68 | 258.92 | 264.55 | 817,586 | 0 |
| 05-Sep-2023 | 271.31 | 274.68 | 254.42 | 262.30 | 2,826,377 | 0 |
| 04-Sep-2023 | 270.18 | 272.43 | 269.05 | 271.31 | 230,423 | 0 |
| 01-Sep-2023 | 266.80 | 272.43 | 264.55 | 270.18 | 1,215,365 | 0 |
| 31-Aug-2023 | 276.93 | 278.06 | 264.55 | 270.18 | 2,985,915 | 0 |
| 30-Aug-2023 | 280.31 | 284.25 | 276.93 | 276.93 | 647,034 | 0 |
| 29-Aug-2023 | 281.44 | 292.70 | 278.06 | 280.31 | 788,983 | 0 |
| 28-Aug-2023 | 272.43 | 292.70 | 271.31 | 281.44 | 2,767,395 | 0 |
| 25-Aug-2023 | 275.81 | 279.19 | 267.93 | 269.05 | 2,457,735 | 0 |
| 24-Aug-2023 | 298.32 | 298.32 | 275.81 | 275.81 | 5,288,199 | 0 |
| 23-Aug-2023 | 303.95 | 306.77 | 295.51 | 298.32 | 1,341,681 | 0 |
| 22-Aug-2023 | 295.51 | 306.77 | 287.07 | 301.14 | 2,900,639 | 0 |
| 21-Aug-2023 | 306.77 | 306.77 | 289.88 | 298.32 | 1,608,347 | 0 |
| 18-Aug-2023 | 292.70 | 301.14 | 281.44 | 298.32 | 2,462,354 | 0 |
| 16-Aug-2023 | 295.51 | 295.51 | 287.07 | 295.51 | 856,139 | 0 |
| 15-Aug-2023 | 301.14 | 303.95 | 287.07 | 295.51 | 1,694,512 | 0 |
| 14-Aug-2023 | 287.07 | 303.95 | 284.25 | 298.32 | 2,838,814 | 0 |
| 11-Aug-2023 | 281.44 | 287.07 | 279.19 | 287.07 | 867,153 | 0 |
| 10-Aug-2023 | 279.19 | 284.25 | 274.68 | 281.44 | 951,897 | 0 |
| 09-Aug-2023 | 275.81 | 279.19 | 271.31 | 279.19 | 1,055,827 | 0 |
| 08-Aug-2023 | 270.18 | 273.56 | 270.18 | 273.56 | 424,605 | 0 |
| 07-Aug-2023 | 271.31 | 273.56 | 267.93 | 270.18 | 338,795 | 0 |
| 04-Aug-2023 | 270.18 | 275.81 | 267.93 | 270.18 | 1,222,649 | 0 |
| 03-Aug-2023 | 274.68 | 275.81 | 270.18 | 270.18 | 1,089,227 | 0 |
| 02-Aug-2023 | 281.44 | 287.07 | 269.05 | 272.43 | 2,137,949 | 0 |
| 01-Aug-2023 | 289.88 | 289.88 | 281.44 | 281.44 | 1,355,183 | 0 |
| 31-Jul-2023 | 289.88 | 295.51 | 287.07 | 289.88 | 704,418 | 0 |
| 28-Jul-2023 | 289.88 | 295.51 | 281.44 | 287.07 | 1,796,133 | 0 |
| 27-Jul-2023 | 289.88 | 301.14 | 287.07 | 289.88 | 1,884,607 | 0 |
| 26-Jul-2023 | 292.70 | 295.51 | 284.25 | 287.07 | 2,121,249 | 0 |
| 25-Jul-2023 | 295.51 | 295.51 | 287.07 | 289.88 | 1,707,481 | 0 |
| 24-Jul-2023 | 301.14 | 301.14 | 287.07 | 292.70 | 2,646,942 | 0 |
| 21-Jul-2023 | 295.51 | 309.58 | 292.70 | 295.51 | 4,114,406 | 0 |
| 20-Jul-2023 | 309.58 | 312.40 | 295.51 | 295.51 | 5,298,859 | 0 |
| 18-Jul-2023 | 315.21 | 318.02 | 295.51 | 309.58 | 7,649,466 | 0 |
| 17-Jul-2023 | 334.91 | 343.35 | 312.40 | 315.21 | 8,384,619 | 0 |
| 14-Jul-2023 | 326.47 | 371.50 | 323.65 | 326.47 | 14,647,634 | 0 |
| 13-Jul-2023 | 329.28 | 391.20 | 315.21 | 329.28 | 64,173,117 | 0 |
| 12-Jul-2023 | 262.30 | 326.47 | 262.30 | 326.47 | 17,826,310 | 0 |
| 11-Jul-2023 | 262.30 | 264.55 | 261.17 | 262.30 | 343,059 | 0 |
| 10-Jul-2023 | 263.43 | 264.55 | 262.30 | 262.30 | 315,167 | 0 |
| 07-Jul-2023 | 264.55 | 264.55 | 262.30 | 264.55 | 277,148 | 0 |
| 06-Jul-2023 | 264.55 | 265.68 | 262.30 | 264.55 | 450,543 | 0 |
| 05-Jul-2023 | 264.55 | 265.68 | 262.30 | 264.55 | 144,436 | 0 |
| 04-Jul-2023 | 265.68 | 266.80 | 263.43 | 265.68 | 540,261 | 0 |
| 03-Jul-2023 | 264.55 | 271.31 | 257.80 | 265.68 | 958,115 | 0 |
| 27-Jun-2023 | 258.92 | 272.43 | 255.55 | 264.55 | 2,257,336 | 0 |
| 26-Jun-2023 | 248.79 | 252.17 | 246.54 | 252.17 | 1,658,802 | 0 |
| 23-Jun-2023 | 255.55 | 255.55 | 246.54 | 251.04 | 1,754,738 | 0 |
| 22-Jun-2023 | 256.67 | 262.30 | 253.29 | 255.55 | 1,012,301 | 0 |
| 21-Jun-2023 | 269.05 | 269.05 | 249.92 | 256.67 | 2,399,463 | 0 |
| 20-Jun-2023 | 273.56 | 273.56 | 266.80 | 269.05 | 1,781,742 | 0 |
| 19-Jun-2023 | 272.43 | 275.81 | 270.18 | 274.68 | 812,612 | 0 |
| 16-Jun-2023 | 275.81 | 275.81 | 271.31 | 272.43 | 292,959 | 0 |
| 15-Jun-2023 | 275.81 | 278.06 | 271.31 | 273.56 | 660,003 | 0 |
| 14-Jun-2023 | 275.81 | 279.19 | 274.68 | 275.81 | 208,571 | 0 |
| 13-Jun-2023 | 273.56 | 280.31 | 273.56 | 276.93 | 792,181 | 0 |
| 12-Jun-2023 | 273.56 | 278.06 | 273.56 | 273.56 | 482,166 | 0 |
| 09-Jun-2023 | 274.68 | 275.81 | 272.43 | 273.56 | 465,644 | 0 |
| 08-Jun-2023 | 274.68 | 274.68 | 272.43 | 272.43 | 325,649 | 0 |
| 07-Jun-2023 | 276.93 | 278.06 | 274.68 | 274.68 | 280,345 | 0 |