| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 462.00 | 472.00 | 454.00 | 460.00 | 39,034,400 | 0 |
| 01-Nov-2023 | 494.00 | 494.00 | 456.00 | 462.00 | 45,845,400 | 0 |
| 31-Oct-2023 | 496.00 | 496.00 | 482.00 | 494.00 | 31,646,300 | 0 |
| 30-Oct-2023 | 510.00 | 510.00 | 492.00 | 496.00 | 34,772,900 | 0 |
| 27-Oct-2023 | 500.00 | 515.00 | 496.00 | 510.00 | 38,040,000 | 0 |
| 26-Oct-2023 | 500.00 | 505.00 | 492.00 | 500.00 | 20,778,700 | 0 |
| 25-Oct-2023 | 510.00 | 510.00 | 492.00 | 498.00 | 21,577,500 | 0 |
| 24-Oct-2023 | 490.00 | 498.00 | 484.00 | 498.00 | 29,693,600 | 0 |
| 23-Oct-2023 | 494.00 | 494.00 | 478.00 | 490.00 | 27,341,300 | 0 |
| 20-Oct-2023 | 496.00 | 496.00 | 486.00 | 496.00 | 18,042,200 | 0 |
| 19-Oct-2023 | 498.00 | 498.00 | 490.00 | 496.00 | 21,001,200 | 0 |
| 18-Oct-2023 | 496.00 | 498.00 | 492.00 | 498.00 | 15,272,600 | 0 |
| 17-Oct-2023 | 498.00 | 498.00 | 490.00 | 498.00 | 16,137,800 | 0 |
| 16-Oct-2023 | 500.00 | 500.00 | 486.00 | 498.00 | 21,061,100 | 0 |
| 13-Oct-2023 | 505.00 | 505.00 | 492.00 | 500.00 | 20,803,100 | 0 |
| 12-Oct-2023 | 505.00 | 520.00 | 500.00 | 505.00 | 24,944,400 | 0 |
| 11-Oct-2023 | 494.00 | 505.00 | 488.00 | 505.00 | 35,680,500 | 0 |
| 10-Oct-2023 | 494.00 | 494.00 | 488.00 | 494.00 | 18,873,100 | 0 |
| 09-Oct-2023 | 490.00 | 494.00 | 484.00 | 494.00 | 22,524,300 | 0 |
| 06-Oct-2023 | 472.00 | 488.00 | 468.00 | 488.00 | 34,985,000 | 0 |
| 05-Oct-2023 | 470.00 | 474.00 | 466.00 | 472.00 | 29,800,300 | 0 |
| 04-Oct-2023 | 482.00 | 482.00 | 468.00 | 468.00 | 63,601,400 | 0 |
| 03-Oct-2023 | 488.00 | 490.00 | 482.00 | 482.00 | 37,942,700 | 0 |
| 02-Oct-2023 | 484.00 | 498.00 | 482.00 | 490.00 | 43,186,400 | 0 |
| 29-Sep-2023 | 488.00 | 490.00 | 484.00 | 486.00 | 30,298,100 | 0 |
| 27-Sep-2023 | 496.00 | 500.00 | 482.00 | 488.00 | 67,042,600 | 0 |
| 26-Sep-2023 | 535.00 | 535.00 | 492.00 | 494.00 | 71,674,700 | 0 |
| 25-Sep-2023 | 545.00 | 545.00 | 505.00 | 510.00 | 38,645,000 | 0 |
| 22-Sep-2023 | 510.00 | 520.00 | 510.00 | 520.00 | 11,944,600 | 0 |
| 21-Sep-2023 | 525.00 | 525.00 | 510.00 | 510.00 | 23,219,900 | 0 |
| 20-Sep-2023 | 515.00 | 535.00 | 510.00 | 520.00 | 43,491,900 | 0 |
| 19-Sep-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 18,062,400 | 0 |
| 18-Sep-2023 | 520.00 | 530.00 | 510.00 | 515.00 | 22,476,800 | 0 |
| 15-Sep-2023 | 545.00 | 545.00 | 520.00 | 520.00 | 79,868,000 | 0 |
| 14-Sep-2023 | 545.00 | 550.00 | 535.00 | 540.00 | 16,364,300 | 0 |
| 13-Sep-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 16,051,400 | 0 |
| 12-Sep-2023 | 540.00 | 565.00 | 535.00 | 545.00 | 35,039,800 | 0 |
| 11-Sep-2023 | 515.00 | 550.00 | 510.00 | 545.00 | 73,971,100 | 0 |
| 08-Sep-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 21,801,200 | 0 |
| 07-Sep-2023 | 520.00 | 530.00 | 505.00 | 510.00 | 48,975,300 | 0 |
| 06-Sep-2023 | 525.00 | 530.00 | 520.00 | 520.00 | 19,120,900 | 0 |
| 05-Sep-2023 | 530.00 | 535.00 | 515.00 | 525.00 | 37,158,400 | 0 |
| 04-Sep-2023 | 525.00 | 535.00 | 525.00 | 530.00 | 8,533,000 | 0 |
| 01-Sep-2023 | 525.00 | 535.00 | 520.00 | 525.00 | 12,516,100 | 0 |
| 31-Aug-2023 | 535.00 | 540.00 | 525.00 | 525.00 | 24,443,900 | 0 |
| 30-Aug-2023 | 535.00 | 545.00 | 530.00 | 535.00 | 15,421,800 | 0 |
| 29-Aug-2023 | 530.00 | 545.00 | 525.00 | 530.00 | 14,306,700 | 0 |
| 28-Aug-2023 | 535.00 | 535.00 | 520.00 | 530.00 | 11,397,100 | 0 |
| 25-Aug-2023 | 545.00 | 545.00 | 525.00 | 525.00 | 15,586,600 | 0 |
| 24-Aug-2023 | 530.00 | 550.00 | 530.00 | 535.00 | 24,667,600 | 0 |
| 23-Aug-2023 | 530.00 | 540.00 | 520.00 | 535.00 | 16,443,700 | 0 |
| 22-Aug-2023 | 530.00 | 535.00 | 520.00 | 525.00 | 14,447,700 | 0 |
| 21-Aug-2023 | 540.00 | 540.00 | 530.00 | 530.00 | 13,560,000 | 0 |
| 18-Aug-2023 | 540.00 | 550.00 | 535.00 | 540.00 | 17,317,800 | 0 |
| 16-Aug-2023 | 535.00 | 550.00 | 535.00 | 540.00 | 24,004,100 | 0 |
| 15-Aug-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 17,998,100 | 0 |
| 14-Aug-2023 | 525.00 | 540.00 | 515.00 | 540.00 | 33,640,900 | 0 |
| 11-Aug-2023 | 530.00 | 535.00 | 515.00 | 525.00 | 35,794,300 | 0 |
| 10-Aug-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 34,889,100 | 0 |
| 09-Aug-2023 | 555.00 | 560.00 | 515.00 | 520.00 | 106,594,100 | 0 |
| 08-Aug-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 30,477,400 | 0 |
| 07-Aug-2023 | 570.00 | 575.00 | 560.00 | 565.00 | 23,986,000 | 0 |
| 04-Aug-2023 | 560.00 | 575.00 | 560.00 | 565.00 | 37,717,200 | 0 |
| 03-Aug-2023 | 580.00 | 585.00 | 555.00 | 560.00 | 69,496,800 | 0 |
| 02-Aug-2023 | 580.00 | 590.00 | 580.00 | 580.00 | 30,417,800 | 0 |
| 01-Aug-2023 | 625.00 | 630.00 | 550.00 | 580.00 | 65,770,600 | 0 |
| 31-Jul-2023 | 620.00 | 635.00 | 615.00 | 630.00 | 31,697,800 | 0 |
| 28-Jul-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 30,980,700 | 0 |
| 27-Jul-2023 | 640.00 | 640.00 | 625.00 | 625.00 | 31,616,900 | 0 |
| 26-Jul-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 19,354,300 | 0 |
| 25-Jul-2023 | 650.00 | 650.00 | 630.00 | 635.00 | 32,766,200 | 0 |
| 24-Jul-2023 | 645.00 | 655.00 | 645.00 | 645.00 | 15,992,200 | 0 |
| 21-Jul-2023 | 655.00 | 660.00 | 640.00 | 645.00 | 41,283,900 | 0 |
| 20-Jul-2023 | 660.00 | 670.00 | 650.00 | 655.00 | 23,665,200 | 0 |
| 18-Jul-2023 | 660.00 | 665.00 | 655.00 | 660.00 | 12,115,200 | 0 |
| 17-Jul-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 18,899,200 | 0 |
| 14-Jul-2023 | 655.00 | 670.00 | 650.00 | 665.00 | 33,014,400 | 0 |
| 13-Jul-2023 | 670.00 | 675.00 | 650.00 | 655.00 | 31,395,600 | 0 |
| 12-Jul-2023 | 680.00 | 685.00 | 670.00 | 670.00 | 15,371,200 | 0 |
| 11-Jul-2023 | 675.00 | 690.00 | 670.00 | 680.00 | 21,303,000 | 0 |
| 10-Jul-2023 | 695.00 | 705.00 | 675.00 | 675.00 | 42,769,900 | 0 |
| 07-Jul-2023 | 705.00 | 705.00 | 685.00 | 685.00 | 28,450,300 | 0 |
| 06-Jul-2023 | 670.00 | 715.00 | 660.00 | 705.00 | 96,964,800 | 0 |
| 05-Jul-2023 | 655.00 | 670.00 | 645.00 | 670.00 | 41,853,000 | 0 |
| 04-Jul-2023 | 660.00 | 660.00 | 650.00 | 650.00 | 18,302,200 | 0 |
| 03-Jul-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 19,930,600 | 0 |
| 27-Jun-2023 | 650.00 | 675.00 | 640.00 | 650.00 | 57,274,300 | 0 |
| 26-Jun-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 16,278,500 | 0 |
| 23-Jun-2023 | 660.00 | 670.00 | 645.00 | 655.00 | 16,259,100 | 0 |
| 22-Jun-2023 | 670.00 | 675.00 | 665.00 | 665.00 | 8,817,900 | 0 |
| 21-Jun-2023 | 670.00 | 675.00 | 660.00 | 670.00 | 11,770,700 | 0 |
| 20-Jun-2023 | 675.00 | 680.00 | 660.00 | 670.00 | 16,800,800 | 0 |
| 19-Jun-2023 | 685.00 | 700.00 | 660.00 | 675.00 | 42,284,500 | 0 |
| 16-Jun-2023 | 695.00 | 700.00 | 680.00 | 690.00 | 29,245,700 | 0 |
| 15-Jun-2023 | 695.00 | 695.00 | 680.00 | 695.00 | 13,955,300 | 0 |
| 14-Jun-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 23,839,400 | 0 |
| 13-Jun-2023 | 690.00 | 705.00 | 690.00 | 695.00 | 32,828,900 | 0 |
| 12-Jun-2023 | 695.00 | 700.00 | 685.00 | 690.00 | 16,939,100 | 0 |
| 09-Jun-2023 | 700.00 | 705.00 | 685.00 | 695.00 | 24,400,400 | 0 |
| 08-Jun-2023 | 680.00 | 705.00 | 680.00 | 700.00 | 58,199,500 | 0 |