| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 623.80 | 623.80 | 590.21 | 609.41 | 9,805,182 | 0 |
| 31-Oct-2023 | 604.61 | 619.00 | 590.21 | 619.00 | 13,761,537 | 0 |
| 30-Oct-2023 | 585.41 | 609.41 | 575.82 | 604.61 | 13,764,246 | 0 |
| 27-Oct-2023 | 604.61 | 604.61 | 575.82 | 585.41 | 2,673,866 | 0 |
| 26-Oct-2023 | 633.40 | 633.40 | 595.01 | 609.41 | 6,865,816 | 0 |
| 25-Oct-2023 | 662.19 | 662.19 | 628.60 | 638.20 | 8,794,967 | 0 |
| 24-Oct-2023 | 638.20 | 657.39 | 609.41 | 657.39 | 14,816,350 | 0 |
| 23-Oct-2023 | 652.59 | 657.39 | 628.60 | 638.20 | 4,348,249 | 0 |
| 20-Oct-2023 | 652.59 | 671.79 | 643.00 | 657.39 | 7,456,002 | 0 |
| 19-Oct-2023 | 700.58 | 705.38 | 657.39 | 662.19 | 7,452,772 | 0 |
| 18-Oct-2023 | 729.37 | 734.17 | 700.58 | 700.58 | 6,255,102 | 0 |
| 17-Oct-2023 | 748.56 | 758.16 | 724.57 | 729.37 | 8,294,913 | 0 |
| 16-Oct-2023 | 767.76 | 767.76 | 743.76 | 748.56 | 4,480,687 | 0 |
| 13-Oct-2023 | 753.36 | 772.56 | 743.76 | 767.76 | 7,470,590 | 0 |
| 12-Oct-2023 | 762.96 | 767.76 | 748.56 | 762.96 | 8,845,400 | 0 |
| 11-Oct-2023 | 738.97 | 767.76 | 734.17 | 767.76 | 8,820,392 | 0 |
| 10-Oct-2023 | 748.56 | 753.36 | 724.57 | 753.36 | 11,158,631 | 0 |
| 09-Oct-2023 | 724.57 | 748.56 | 719.77 | 748.56 | 8,265,425 | 0 |
| 06-Oct-2023 | 724.57 | 738.97 | 710.18 | 734.17 | 6,643,245 | 0 |
| 05-Oct-2023 | 729.37 | 734.17 | 705.38 | 724.57 | 6,265,522 | 0 |
| 04-Oct-2023 | 753.36 | 753.36 | 719.77 | 729.37 | 3,955,625 | 0 |
| 03-Oct-2023 | 753.36 | 758.16 | 729.37 | 753.36 | 5,961,259 | 0 |
| 02-Oct-2023 | 767.76 | 767.76 | 748.56 | 753.36 | 4,672,414 | 0 |
| 29-Sep-2023 | 786.95 | 786.95 | 743.76 | 767.76 | 5,858,935 | 0 |
| 27-Sep-2023 | 767.76 | 786.95 | 758.16 | 786.95 | 14,284,619 | 0 |
| 26-Sep-2023 | 743.76 | 767.76 | 734.17 | 767.76 | 12,675,048 | 0 |
| 25-Sep-2023 | 705.38 | 743.76 | 690.98 | 743.76 | 10,239,069 | 0 |
| 22-Sep-2023 | 724.57 | 729.37 | 710.18 | 714.97 | 5,414,732 | 0 |
| 21-Sep-2023 | 743.76 | 748.56 | 719.77 | 734.17 | 9,700,253 | 0 |
| 20-Sep-2023 | 729.37 | 753.36 | 724.57 | 743.76 | 13,081,426 | 0 |
| 19-Sep-2023 | 743.76 | 748.56 | 719.77 | 738.97 | 11,362,237 | 0 |
| 18-Sep-2023 | 729.37 | 748.56 | 710.18 | 743.76 | 9,089,539 | 0 |
| 15-Sep-2023 | 710.18 | 748.56 | 700.58 | 734.17 | 10,683,898 | 0 |
| 14-Sep-2023 | 734.17 | 734.17 | 710.18 | 710.18 | 4,901,757 | 0 |
| 13-Sep-2023 | 724.57 | 734.17 | 710.18 | 734.17 | 8,088,077 | 0 |
| 12-Sep-2023 | 719.77 | 729.37 | 700.58 | 724.57 | 6,638,973 | 0 |
| 11-Sep-2023 | 710.18 | 714.97 | 690.98 | 714.97 | 3,700,232 | 0 |
| 08-Sep-2023 | 719.77 | 719.77 | 690.98 | 710.18 | 4,259,367 | 0 |
| 07-Sep-2023 | 753.36 | 753.36 | 719.77 | 719.77 | 4,115,884 | 0 |
| 06-Sep-2023 | 786.95 | 791.75 | 748.56 | 762.96 | 5,217,274 | 0 |
| 05-Sep-2023 | 806.15 | 810.94 | 782.15 | 791.75 | 2,301,039 | 0 |
| 04-Sep-2023 | 825.34 | 830.14 | 801.35 | 810.94 | 1,532,880 | 0 |
| 01-Sep-2023 | 810.94 | 839.73 | 796.55 | 830.14 | 7,997,007 | 0 |
| 31-Aug-2023 | 834.94 | 834.94 | 796.55 | 810.94 | 4,068,056 | 0 |
| 30-Aug-2023 | 796.55 | 834.94 | 791.75 | 830.14 | 7,631,162 | 0 |
| 29-Aug-2023 | 815.74 | 815.74 | 786.95 | 806.15 | 3,381,589 | 0 |
| 28-Aug-2023 | 815.74 | 815.74 | 782.15 | 815.74 | 6,192,582 | 0 |
| 25-Aug-2023 | 748.56 | 801.35 | 743.76 | 796.55 | 7,998,361 | 0 |
| 24-Aug-2023 | 719.77 | 743.76 | 714.97 | 743.76 | 5,253,014 | 0 |
| 23-Aug-2023 | 719.77 | 719.77 | 714.97 | 719.77 | 685,008 | 0 |
| 22-Aug-2023 | 710.18 | 724.57 | 705.38 | 719.77 | 506,201 | 0 |
| 21-Aug-2023 | 743.76 | 743.76 | 710.18 | 710.18 | 354,903 | 0 |
| 18-Aug-2023 | 743.76 | 748.56 | 738.97 | 743.76 | 145,254 | 0 |
| 16-Aug-2023 | 738.97 | 748.56 | 734.17 | 743.76 | 531,105 | 0 |
| 15-Aug-2023 | 705.38 | 738.97 | 700.58 | 738.97 | 877,777 | 0 |
| 14-Aug-2023 | 700.58 | 705.38 | 700.58 | 700.58 | 35,532 | 0 |
| 11-Aug-2023 | 714.97 | 714.97 | 700.58 | 700.58 | 102,740 | 0 |
| 10-Aug-2023 | 710.18 | 714.97 | 705.38 | 714.97 | 646,662 | 0 |
| 09-Aug-2023 | 705.38 | 710.18 | 705.38 | 710.18 | 11,149 | 0 |
| 08-Aug-2023 | 705.38 | 710.18 | 681.38 | 710.18 | 755,030 | 0 |
| 07-Aug-2023 | 710.18 | 714.97 | 705.38 | 705.38 | 71,376 | 0 |
| 04-Aug-2023 | 714.97 | 714.97 | 710.18 | 710.18 | 61,686 | 0 |
| 03-Aug-2023 | 714.97 | 714.97 | 710.18 | 714.97 | 395,645 | 0 |
| 02-Aug-2023 | 714.97 | 714.97 | 710.18 | 714.97 | 573,202 | 0 |
| 01-Aug-2023 | 719.77 | 719.77 | 700.58 | 714.97 | 188,913 | 0 |
| 31-Jul-2023 | 724.57 | 724.57 | 714.97 | 719.77 | 78,462 | 0 |
| 28-Jul-2023 | 724.57 | 724.57 | 719.77 | 724.57 | 60,331 | 0 |
| 27-Jul-2023 | 714.97 | 724.57 | 705.38 | 724.57 | 231,844 | 0 |
| 26-Jul-2023 | 729.37 | 729.37 | 714.97 | 714.97 | 322,706 | 0 |
| 25-Jul-2023 | 753.36 | 753.36 | 729.37 | 729.37 | 468,794 | 0 |
| 24-Jul-2023 | 753.36 | 758.16 | 734.17 | 753.36 | 417,632 | 0 |
| 21-Jul-2023 | 762.96 | 767.76 | 758.16 | 758.16 | 186,204 | 0 |
| 20-Jul-2023 | 748.56 | 758.16 | 710.18 | 758.16 | 1,440,767 | 0 |
| 18-Jul-2023 | 801.35 | 806.15 | 753.36 | 753.36 | 510,890 | 0 |
| 17-Jul-2023 | 806.15 | 806.15 | 801.35 | 801.35 | 170,678 | 0 |
| 14-Jul-2023 | 796.55 | 806.15 | 791.75 | 806.15 | 130,353 | 0 |
| 13-Jul-2023 | 801.35 | 806.15 | 786.95 | 796.55 | 266,229 | 0 |
| 12-Jul-2023 | 791.75 | 806.15 | 791.75 | 801.35 | 233,302 | 0 |
| 11-Jul-2023 | 782.15 | 796.55 | 782.15 | 796.55 | 320,622 | 0 |
| 10-Jul-2023 | 777.35 | 791.75 | 772.56 | 782.15 | 331,875 | 0 |
| 07-Jul-2023 | 777.35 | 782.15 | 762.96 | 777.35 | 590,811 | 0 |
| 06-Jul-2023 | 758.16 | 772.56 | 743.76 | 772.56 | 1,090,553 | 0 |
| 05-Jul-2023 | 753.36 | 772.56 | 743.76 | 758.16 | 675,421 | 0 |
| 04-Jul-2023 | 748.56 | 753.36 | 743.76 | 753.36 | 249,870 | 0 |
| 03-Jul-2023 | 748.56 | 753.36 | 738.97 | 748.56 | 387,518 | 0 |
| 27-Jun-2023 | 753.36 | 753.36 | 743.76 | 748.56 | 100,552 | 0 |
| 26-Jun-2023 | 748.56 | 753.36 | 729.37 | 753.36 | 661,875 | 0 |
| 23-Jun-2023 | 753.36 | 758.16 | 724.57 | 748.56 | 885,696 | 0 |
| 22-Jun-2023 | 791.75 | 796.55 | 753.36 | 753.36 | 1,222,365 | 0 |
| 21-Jun-2023 | 729.37 | 782.15 | 724.57 | 782.15 | 2,128,902 | 0 |
| 20-Jun-2023 | 734.17 | 743.76 | 724.57 | 729.37 | 397,729 | 0 |
| 19-Jun-2023 | 753.36 | 753.36 | 714.97 | 738.97 | 391,790 | 0 |
| 16-Jun-2023 | 772.56 | 772.56 | 753.36 | 753.36 | 394,812 | 0 |
| 15-Jun-2023 | 767.76 | 777.35 | 762.96 | 772.56 | 263,937 | 0 |
| 14-Jun-2023 | 767.76 | 767.76 | 758.16 | 767.76 | 126,185 | 0 |
| 13-Jun-2023 | 772.56 | 772.56 | 758.16 | 767.76 | 140,148 | 0 |
| 12-Jun-2023 | 777.35 | 786.95 | 772.56 | 772.56 | 352,715 | 0 |
| 09-Jun-2023 | 782.15 | 782.15 | 772.56 | 777.35 | 123,372 | 0 |
| 08-Jun-2023 | 777.35 | 786.95 | 772.56 | 782.15 | 332,813 | 0 |
| 07-Jun-2023 | 786.95 | 791.75 | 777.35 | 777.35 | 436,700 | 0 |