| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 294.00 | 294.00 | 278.00 | 286.00 | 10,313,500 | 0 |
| 31-Oct-2023 | 284.00 | 296.00 | 276.00 | 294.00 | 5,497,800 | 0 |
| 30-Oct-2023 | 290.00 | 290.00 | 282.00 | 284.00 | 1,338,500 | 0 |
| 27-Oct-2023 | 282.00 | 290.00 | 262.00 | 286.00 | 15,086,800 | 0 |
| 26-Oct-2023 | 288.00 | 290.00 | 280.00 | 282.00 | 2,461,500 | 0 |
| 25-Oct-2023 | 294.00 | 294.00 | 284.00 | 284.00 | 3,036,000 | 0 |
| 24-Oct-2023 | 298.00 | 300.00 | 286.00 | 288.00 | 3,519,000 | 0 |
| 23-Oct-2023 | 290.00 | 302.00 | 280.00 | 296.00 | 8,421,900 | 0 |
| 20-Oct-2023 | 308.00 | 308.00 | 282.00 | 282.00 | 7,652,900 | 0 |
| 19-Oct-2023 | 298.00 | 328.00 | 288.00 | 300.00 | 14,414,000 | 0 |
| 18-Oct-2023 | 296.00 | 298.00 | 280.00 | 296.00 | 3,709,600 | 0 |
| 17-Oct-2023 | 306.00 | 310.00 | 286.00 | 290.00 | 7,290,100 | 0 |
| 16-Oct-2023 | 294.00 | 320.00 | 286.00 | 306.00 | 9,637,700 | 0 |
| 13-Oct-2023 | 296.00 | 300.00 | 288.00 | 288.00 | 3,065,700 | 0 |
| 12-Oct-2023 | 324.00 | 324.00 | 290.00 | 290.00 | 5,992,100 | 0 |
| 11-Oct-2023 | 324.00 | 330.00 | 316.00 | 324.00 | 3,003,400 | 0 |
| 10-Oct-2023 | 336.00 | 336.00 | 288.00 | 324.00 | 11,115,700 | 0 |
| 09-Oct-2023 | 430.00 | 430.00 | 324.00 | 324.00 | 28,083,800 | 0 |
| 06-Oct-2023 | 430.00 | 432.00 | 408.00 | 430.00 | 11,263,000 | 0 |
| 05-Oct-2023 | 438.00 | 438.00 | 428.00 | 430.00 | 10,741,300 | 0 |
| 04-Oct-2023 | 452.00 | 454.00 | 430.00 | 436.00 | 19,862,700 | 0 |
| 03-Oct-2023 | 515.00 | 520.00 | 426.00 | 450.00 | 56,143,500 | 0 |
| 02-Oct-2023 | 620.00 | 620.00 | 510.00 | 515.00 | 42,770,100 | 0 |
| 29-Sep-2023 | 620.00 | 635.00 | 540.00 | 620.00 | 49,086,600 | 0 |
| 27-Sep-2023 | 575.00 | 630.00 | 575.00 | 620.00 | 51,439,700 | 0 |
| 26-Sep-2023 | 560.00 | 585.00 | 540.00 | 575.00 | 29,439,500 | 0 |
| 25-Sep-2023 | 565.00 | 580.00 | 555.00 | 560.00 | 16,180,200 | 0 |
| 22-Sep-2023 | 580.00 | 585.00 | 565.00 | 565.00 | 16,065,400 | 0 |
| 21-Sep-2023 | 525.00 | 575.00 | 525.00 | 575.00 | 51,062,400 | 0 |
| 20-Sep-2023 | 520.00 | 540.00 | 500.00 | 525.00 | 28,620,800 | 0 |
| 19-Sep-2023 | 520.00 | 535.00 | 496.00 | 515.00 | 23,675,700 | 0 |
| 18-Sep-2023 | 488.00 | 525.00 | 472.00 | 520.00 | 47,682,500 | 0 |
| 15-Sep-2023 | 448.00 | 488.00 | 438.00 | 488.00 | 57,364,200 | 0 |
| 14-Sep-2023 | 400.00 | 446.00 | 390.00 | 446.00 | 53,248,300 | 0 |
| 13-Sep-2023 | 388.00 | 402.00 | 368.00 | 400.00 | 33,319,800 | 0 |
| 12-Sep-2023 | 402.00 | 406.00 | 386.00 | 388.00 | 10,016,700 | 0 |
| 11-Sep-2023 | 430.00 | 432.00 | 406.00 | 406.00 | 13,345,500 | 0 |
| 08-Sep-2023 | 450.00 | 450.00 | 426.00 | 432.00 | 13,786,600 | 0 |
| 07-Sep-2023 | 454.00 | 458.00 | 450.00 | 450.00 | 13,766,200 | 0 |
| 06-Sep-2023 | 454.00 | 458.00 | 452.00 | 454.00 | 14,366,800 | 0 |
| 05-Sep-2023 | 452.00 | 456.00 | 446.00 | 454.00 | 18,238,000 | 0 |
| 04-Sep-2023 | 452.00 | 460.00 | 450.00 | 452.00 | 28,286,500 | 0 |
| 01-Sep-2023 | 446.00 | 456.00 | 446.00 | 452.00 | 59,802,300 | 0 |
| 31-Aug-2023 | 442.00 | 452.00 | 438.00 | 446.00 | 68,699,800 | 0 |
| 30-Aug-2023 | 440.00 | 446.00 | 426.00 | 442.00 | 85,699,000 | 0 |
| 29-Aug-2023 | 432.00 | 438.00 | 424.00 | 426.00 | 27,085,800 | 0 |
| 28-Aug-2023 | 424.00 | 438.00 | 424.00 | 432.00 | 61,185,000 | 0 |
| 25-Aug-2023 | 414.00 | 430.00 | 410.00 | 424.00 | 118,493,400 | 0 |
| 24-Aug-2023 | 394.00 | 412.00 | 390.00 | 412.00 | 24,550,400 | 0 |
| 23-Aug-2023 | 380.00 | 396.00 | 380.00 | 392.00 | 23,802,300 | 0 |
| 22-Aug-2023 | 376.00 | 382.00 | 376.00 | 380.00 | 20,114,900 | 0 |
| 21-Aug-2023 | 374.00 | 378.00 | 372.00 | 376.00 | 12,031,800 | 0 |
| 18-Aug-2023 | 368.00 | 380.00 | 366.00 | 374.00 | 15,798,300 | 0 |
| 16-Aug-2023 | 382.00 | 404.00 | 362.00 | 368.00 | 51,683,300 | 0 |
| 15-Aug-2023 | 358.00 | 382.00 | 358.00 | 382.00 | 52,619,800 | 0 |
| 14-Aug-2023 | 360.00 | 368.00 | 352.00 | 358.00 | 34,399,700 | 0 |
| 11-Aug-2023 | 370.00 | 376.00 | 354.00 | 360.00 | 36,977,200 | 0 |
| 10-Aug-2023 | 354.00 | 368.00 | 348.00 | 368.00 | 49,592,600 | 0 |
| 09-Aug-2023 | 334.00 | 352.00 | 332.00 | 352.00 | 49,629,900 | 0 |
| 08-Aug-2023 | 330.00 | 338.00 | 328.00 | 332.00 | 26,875,500 | 0 |
| 07-Aug-2023 | 298.00 | 330.00 | 294.00 | 330.00 | 51,810,500 | 0 |
| 04-Aug-2023 | 304.00 | 308.00 | 286.00 | 298.00 | 19,076,100 | 0 |
| 03-Aug-2023 | 330.00 | 338.00 | 296.00 | 306.00 | 41,677,300 | 0 |
| 02-Aug-2023 | 334.00 | 348.00 | 322.00 | 330.00 | 45,742,300 | 0 |
| 01-Aug-2023 | 322.00 | 334.00 | 308.00 | 334.00 | 45,824,000 | 0 |
| 31-Jul-2023 | 320.00 | 334.00 | 318.00 | 322.00 | 40,969,900 | 0 |
| 28-Jul-2023 | 302.00 | 320.00 | 296.00 | 320.00 | 28,207,800 | 0 |
| 27-Jul-2023 | 292.00 | 304.00 | 288.00 | 298.00 | 21,342,300 | 0 |
| 26-Jul-2023 | 294.00 | 296.00 | 284.00 | 290.00 | 12,612,200 | 0 |
| 25-Jul-2023 | 290.00 | 294.00 | 280.00 | 292.00 | 18,150,300 | 0 |
| 24-Jul-2023 | 286.00 | 294.00 | 280.00 | 288.00 | 15,197,400 | 0 |
| 21-Jul-2023 | 298.00 | 298.00 | 282.00 | 286.00 | 14,367,300 | 0 |
| 20-Jul-2023 | 280.00 | 294.00 | 278.00 | 294.00 | 24,692,500 | 0 |
| 18-Jul-2023 | 284.00 | 288.00 | 272.00 | 278.00 | 19,716,400 | 0 |
| 17-Jul-2023 | 270.00 | 286.00 | 268.00 | 282.00 | 34,344,700 | 0 |
| 14-Jul-2023 | 246.00 | 276.00 | 244.00 | 270.00 | 48,365,300 | 0 |
| 13-Jul-2023 | 246.00 | 248.00 | 240.00 | 246.00 | 8,768,600 | 0 |
| 12-Jul-2023 | 244.00 | 246.00 | 236.00 | 244.00 | 7,271,900 | 0 |
| 11-Jul-2023 | 234.00 | 248.00 | 232.00 | 242.00 | 27,973,100 | 0 |
| 10-Jul-2023 | 238.00 | 246.00 | 230.00 | 232.00 | 12,547,400 | 0 |
| 07-Jul-2023 | 246.00 | 248.00 | 234.00 | 236.00 | 6,595,700 | 0 |
| 06-Jul-2023 | 228.00 | 246.00 | 220.00 | 246.00 | 17,928,900 | 0 |
| 05-Jul-2023 | 224.00 | 230.00 | 218.00 | 226.00 | 5,297,700 | 0 |
| 04-Jul-2023 | 226.00 | 226.00 | 214.00 | 218.00 | 3,481,400 | 0 |
| 03-Jul-2023 | 226.00 | 236.00 | 220.00 | 224.00 | 6,063,400 | 0 |
| 27-Jun-2023 | 212.00 | 226.00 | 210.00 | 222.00 | 5,654,500 | 0 |
| 26-Jun-2023 | 204.00 | 222.00 | 192.00 | 210.00 | 8,324,300 | 0 |
| 23-Jun-2023 | 216.00 | 216.00 | 199.00 | 199.00 | 1,224,800 | 0 |
| 22-Jun-2023 | 196.00 | 214.00 | 185.00 | 206.00 | 8,357,300 | 0 |
| 21-Jun-2023 | 197.00 | 197.00 | 183.00 | 189.00 | 4,347,600 | 0 |
| 20-Jun-2023 | 175.00 | 200.00 | 167.00 | 194.00 | 12,861,400 | 0 |
| 19-Jun-2023 | 171.00 | 171.00 | 165.00 | 170.00 | 733,100 | 0 |
| 16-Jun-2023 | 161.00 | 168.00 | 161.00 | 166.00 | 1,824,000 | 0 |
| 15-Jun-2023 | 171.00 | 171.00 | 161.00 | 165.00 | 887,400 | 0 |
| 14-Jun-2023 | 166.00 | 169.00 | 160.00 | 166.00 | 726,500 | 0 |
| 13-Jun-2023 | 165.00 | 166.00 | 159.00 | 161.00 | 509,300 | 0 |
| 12-Jun-2023 | 166.00 | 166.00 | 158.00 | 160.00 | 318,200 | 0 |
| 09-Jun-2023 | 165.00 | 166.00 | 157.00 | 161.00 | 358,000 | 0 |
| 08-Jun-2023 | 164.00 | 164.00 | 157.00 | 160.00 | 480,900 | 0 |
| 07-Jun-2023 | 150.00 | 160.00 | 150.00 | 159.00 | 1,078,400 | 0 |