| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 484.00 | 488.00 | 476.00 | 476.00 | 13,989,800 | 0 |
| 31-Oct-2023 | 486.00 | 494.00 | 476.00 | 484.00 | 24,806,700 | 0 |
| 30-Oct-2023 | 500.00 | 500.00 | 482.00 | 486.00 | 15,422,400 | 0 |
| 27-Oct-2023 | 494.00 | 505.00 | 488.00 | 496.00 | 19,679,000 | 0 |
| 26-Oct-2023 | 510.00 | 510.00 | 492.00 | 494.00 | 31,272,700 | 0 |
| 25-Oct-2023 | 498.00 | 515.00 | 498.00 | 510.00 | 108,455,100 | 0 |
| 24-Oct-2023 | 482.00 | 500.00 | 482.00 | 498.00 | 50,923,800 | 0 |
| 23-Oct-2023 | 492.00 | 494.00 | 476.00 | 478.00 | 38,135,800 | 0 |
| 20-Oct-2023 | 478.00 | 498.00 | 472.00 | 490.00 | 30,533,300 | 0 |
| 19-Oct-2023 | 498.00 | 498.00 | 476.00 | 478.00 | 29,136,600 | 0 |
| 18-Oct-2023 | 498.00 | 505.00 | 492.00 | 496.00 | 34,025,100 | 0 |
| 17-Oct-2023 | 482.00 | 505.00 | 482.00 | 498.00 | 36,193,000 | 0 |
| 16-Oct-2023 | 496.00 | 505.00 | 482.00 | 482.00 | 31,123,300 | 0 |
| 13-Oct-2023 | 492.00 | 505.00 | 492.00 | 494.00 | 9,255,000 | 0 |
| 12-Oct-2023 | 500.00 | 510.00 | 490.00 | 492.00 | 20,218,600 | 0 |
| 11-Oct-2023 | 488.00 | 530.00 | 482.00 | 498.00 | 134,058,100 | 0 |
| 10-Oct-2023 | 466.00 | 486.00 | 466.00 | 486.00 | 41,845,400 | 0 |
| 09-Oct-2023 | 472.00 | 476.00 | 466.00 | 466.00 | 9,335,900 | 0 |
| 06-Oct-2023 | 472.00 | 484.00 | 470.00 | 472.00 | 19,700,900 | 0 |
| 05-Oct-2023 | 460.00 | 488.00 | 456.00 | 470.00 | 20,527,500 | 0 |
| 04-Oct-2023 | 458.00 | 470.00 | 444.00 | 454.00 | 38,436,700 | 0 |
| 03-Oct-2023 | 474.00 | 474.00 | 456.00 | 462.00 | 27,454,000 | 0 |
| 02-Oct-2023 | 474.00 | 482.00 | 472.00 | 474.00 | 10,399,800 | 0 |
| 29-Sep-2023 | 488.00 | 488.00 | 474.00 | 474.00 | 19,765,000 | 0 |
| 27-Sep-2023 | 474.00 | 492.00 | 466.00 | 482.00 | 36,132,400 | 0 |
| 26-Sep-2023 | 490.00 | 496.00 | 464.00 | 474.00 | 74,056,900 | 0 |
| 25-Sep-2023 | 510.00 | 510.00 | 490.00 | 490.00 | 21,133,200 | 0 |
| 22-Sep-2023 | 492.00 | 510.00 | 488.00 | 510.00 | 26,167,900 | 0 |
| 21-Sep-2023 | 505.00 | 505.00 | 488.00 | 492.00 | 32,574,700 | 0 |
| 20-Sep-2023 | 520.00 | 525.00 | 492.00 | 500.00 | 60,392,200 | 0 |
| 19-Sep-2023 | 488.00 | 525.00 | 488.00 | 520.00 | 79,101,100 | 0 |
| 18-Sep-2023 | 500.00 | 505.00 | 486.00 | 488.00 | 49,674,700 | 0 |
| 15-Sep-2023 | 468.00 | 505.00 | 464.00 | 500.00 | 125,035,400 | 0 |
| 14-Sep-2023 | 462.00 | 468.00 | 452.00 | 466.00 | 26,820,100 | 0 |
| 13-Sep-2023 | 474.00 | 480.00 | 460.00 | 460.00 | 19,862,000 | 0 |
| 12-Sep-2023 | 460.00 | 482.00 | 456.00 | 472.00 | 61,801,500 | 0 |
| 11-Sep-2023 | 450.00 | 462.00 | 442.00 | 460.00 | 39,238,100 | 0 |
| 08-Sep-2023 | 444.00 | 456.00 | 442.00 | 444.00 | 18,498,800 | 0 |
| 07-Sep-2023 | 458.00 | 460.00 | 442.00 | 442.00 | 48,377,400 | 0 |
| 06-Sep-2023 | 430.00 | 466.00 | 430.00 | 456.00 | 91,114,200 | 0 |
| 05-Sep-2023 | 436.00 | 438.00 | 428.00 | 430.00 | 21,730,000 | 0 |
| 04-Sep-2023 | 444.00 | 444.00 | 426.00 | 436.00 | 21,411,600 | 0 |
| 01-Sep-2023 | 436.00 | 438.00 | 428.00 | 438.00 | 26,970,400 | 0 |
| 31-Aug-2023 | 430.00 | 440.00 | 424.00 | 436.00 | 61,867,800 | 0 |
| 30-Aug-2023 | 408.00 | 430.00 | 404.00 | 426.00 | 90,743,900 | 0 |
| 29-Aug-2023 | 408.00 | 410.00 | 400.00 | 404.00 | 18,954,300 | 0 |
| 28-Aug-2023 | 412.00 | 414.00 | 404.00 | 408.00 | 22,527,700 | 0 |
| 25-Aug-2023 | 412.00 | 416.00 | 398.00 | 412.00 | 23,356,900 | 0 |
| 24-Aug-2023 | 420.00 | 422.00 | 410.00 | 412.00 | 19,836,500 | 0 |
| 23-Aug-2023 | 412.00 | 422.00 | 412.00 | 418.00 | 26,894,500 | 0 |
| 22-Aug-2023 | 426.00 | 426.00 | 404.00 | 414.00 | 59,011,900 | 0 |
| 21-Aug-2023 | 442.00 | 442.00 | 420.00 | 422.00 | 30,420,100 | 0 |
| 18-Aug-2023 | 436.00 | 446.00 | 430.00 | 434.00 | 53,186,400 | 0 |
| 16-Aug-2023 | 438.00 | 440.00 | 426.00 | 436.00 | 26,816,300 | 0 |
| 15-Aug-2023 | 440.00 | 444.00 | 432.00 | 436.00 | 32,338,800 | 0 |
| 14-Aug-2023 | 448.00 | 448.00 | 422.00 | 438.00 | 58,493,100 | 0 |
| 11-Aug-2023 | 462.00 | 470.00 | 442.00 | 444.00 | 73,388,900 | 0 |
| 10-Aug-2023 | 464.00 | 472.00 | 454.00 | 464.00 | 37,674,300 | 0 |
| 09-Aug-2023 | 480.00 | 480.00 | 448.00 | 464.00 | 112,055,700 | 0 |
| 08-Aug-2023 | 460.00 | 486.00 | 456.00 | 480.00 | 137,901,100 | 0 |
| 07-Aug-2023 | 454.00 | 466.00 | 446.00 | 456.00 | 54,974,200 | 0 |
| 04-Aug-2023 | 444.00 | 462.00 | 440.00 | 454.00 | 66,276,400 | 0 |
| 03-Aug-2023 | 454.00 | 454.00 | 440.00 | 444.00 | 33,574,900 | 0 |
| 02-Aug-2023 | 452.00 | 470.00 | 440.00 | 454.00 | 92,268,200 | 0 |
| 01-Aug-2023 | 456.00 | 456.00 | 442.00 | 452.00 | 32,605,700 | 0 |
| 31-Jul-2023 | 452.00 | 460.00 | 432.00 | 456.00 | 69,383,900 | 0 |
| 28-Jul-2023 | 420.00 | 462.00 | 420.00 | 450.00 | 228,067,700 | 0 |
| 27-Jul-2023 | 398.00 | 420.00 | 394.00 | 420.00 | 75,039,200 | 0 |
| 26-Jul-2023 | 394.00 | 398.00 | 388.00 | 398.00 | 23,662,500 | 0 |
| 25-Jul-2023 | 402.00 | 404.00 | 386.00 | 392.00 | 27,402,000 | 0 |
| 24-Jul-2023 | 394.00 | 406.00 | 390.00 | 402.00 | 27,442,200 | 0 |
| 21-Jul-2023 | 394.00 | 398.00 | 378.00 | 394.00 | 50,004,100 | 0 |
| 20-Jul-2023 | 382.00 | 400.00 | 382.00 | 394.00 | 33,684,100 | 0 |
| 18-Jul-2023 | 402.00 | 406.00 | 374.00 | 384.00 | 74,709,900 | 0 |
| 17-Jul-2023 | 420.00 | 420.00 | 400.00 | 400.00 | 47,441,500 | 0 |
| 14-Jul-2023 | 418.00 | 422.00 | 410.00 | 418.00 | 30,926,100 | 0 |
| 13-Jul-2023 | 432.00 | 432.00 | 414.00 | 418.00 | 71,918,300 | 0 |
| 12-Jul-2023 | 418.00 | 446.00 | 418.00 | 430.00 | 57,325,200 | 0 |
| 11-Jul-2023 | 410.00 | 428.00 | 408.00 | 420.00 | 36,778,400 | 0 |
| 10-Jul-2023 | 422.00 | 428.00 | 404.00 | 408.00 | 38,751,600 | 0 |
| 07-Jul-2023 | 432.00 | 442.00 | 420.00 | 420.00 | 49,144,900 | 0 |
| 06-Jul-2023 | 420.00 | 428.00 | 408.00 | 424.00 | 26,614,600 | 0 |
| 05-Jul-2023 | 411.38 | 418.96 | 409.48 | 411.38 | 48,901,410 | 0 |
| 04-Jul-2023 | 403.80 | 418.96 | 396.21 | 409.48 | 63,060,290 | 0 |
| 03-Jul-2023 | 401.90 | 407.59 | 396.21 | 401.90 | 10,225,360 | 0 |
| 27-Jun-2023 | 396.21 | 405.69 | 396.21 | 401.90 | 26,561,523 | 0 |
| 26-Jun-2023 | 411.38 | 418.96 | 394.32 | 396.21 | 33,919,428 | 0 |
| 23-Jun-2023 | 390.53 | 418.96 | 384.84 | 411.38 | 48,500,831 | 0 |
| 22-Jun-2023 | 396.21 | 398.11 | 386.73 | 390.53 | 14,690,277 | 0 |
| 21-Jun-2023 | 392.42 | 401.90 | 386.73 | 396.21 | 20,216,935 | 0 |
| 20-Jun-2023 | 394.32 | 394.32 | 382.94 | 392.42 | 13,466,176 | 0 |
| 19-Jun-2023 | 405.69 | 409.48 | 390.53 | 392.42 | 29,373,276 | 0 |
| 16-Jun-2023 | 401.90 | 409.48 | 401.90 | 405.69 | 12,258,004 | 0 |
| 15-Jun-2023 | 411.38 | 418.96 | 400.00 | 401.90 | 16,349,140 | 0 |
| 14-Jun-2023 | 405.69 | 454.98 | 403.80 | 409.48 | 117,771,411 | 0 |
| 13-Jun-2023 | 401.90 | 405.69 | 394.32 | 401.90 | 14,788,919 | 0 |
| 12-Jun-2023 | 407.59 | 413.28 | 401.90 | 403.80 | 26,658,477 | 0 |
| 09-Jun-2023 | 392.42 | 411.38 | 392.42 | 407.59 | 20,491,126 | 0 |
| 08-Jun-2023 | 400.00 | 405.69 | 388.63 | 394.32 | 46,964,664 | 0 |
| 07-Jun-2023 | 407.59 | 415.17 | 396.21 | 400.00 | 49,790,553 | 0 |