| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 390.00 | 397.00 | 382.00 | 383.00 | 23,076,000 | 0 |
| 01-Nov-2023 | 387.00 | 403.00 | 378.00 | 390.00 | 43,367,000 | 0 |
| 31-Oct-2023 | 378.00 | 416.00 | 378.00 | 387.00 | 133,063,000 | 0 |
| 30-Oct-2023 | 395.00 | 493.00 | 373.00 | 380.00 | 401,954,000 | 0 |
| 27-Oct-2023 | 415.00 | 434.00 | 395.00 | 395.00 | 75,742,000 | 0 |
| 26-Oct-2023 | 426.00 | 435.00 | 402.00 | 420.00 | 50,527,000 | 0 |
| 25-Oct-2023 | 391.00 | 438.00 | 390.00 | 425.00 | 130,188,000 | 0 |
| 24-Oct-2023 | 361.00 | 393.00 | 359.00 | 390.00 | 87,532,000 | 0 |
| 23-Oct-2023 | 365.00 | 366.00 | 350.00 | 362.00 | 21,263,000 | 0 |
| 20-Oct-2023 | 360.00 | 375.00 | 353.00 | 365.00 | 73,603,000 | 0 |
| 19-Oct-2023 | 336.00 | 365.00 | 336.00 | 354.00 | 64,342,000 | 0 |
| 18-Oct-2023 | 326.00 | 340.00 | 318.00 | 336.00 | 46,987,000 | 0 |
| 17-Oct-2023 | 328.00 | 329.00 | 313.00 | 325.00 | 35,200,000 | 0 |
| 16-Oct-2023 | 304.00 | 337.00 | 304.00 | 327.00 | 35,952,000 | 0 |
| 13-Oct-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 8,042,000 | 0 |
| 12-Oct-2023 | 309.00 | 310.00 | 306.00 | 308.00 | 7,780,000 | 0 |
| 11-Oct-2023 | 309.00 | 312.00 | 305.00 | 309.00 | 8,384,000 | 0 |
| 10-Oct-2023 | 308.00 | 314.00 | 305.00 | 309.00 | 11,796,000 | 0 |
| 09-Oct-2023 | 303.00 | 309.00 | 295.00 | 308.00 | 11,173,000 | 0 |
| 06-Oct-2023 | 290.00 | 301.00 | 281.00 | 299.00 | 11,734,000 | 0 |
| 05-Oct-2023 | 301.00 | 307.00 | 288.00 | 288.00 | 17,698,000 | 0 |
| 04-Oct-2023 | 313.00 | 313.00 | 297.00 | 301.00 | 14,515,000 | 0 |
| 03-Oct-2023 | 321.00 | 322.00 | 300.00 | 310.00 | 14,840,000 | 0 |
| 02-Oct-2023 | 322.00 | 324.00 | 319.00 | 320.00 | 9,447,000 | 0 |
| 29-Sep-2023 | 324.00 | 325.00 | 321.00 | 322.00 | 8,214,000 | 0 |
| 27-Sep-2023 | 321.00 | 323.00 | 320.00 | 321.00 | 8,786,000 | 0 |
| 26-Sep-2023 | 323.00 | 325.00 | 321.00 | 321.00 | 8,955,000 | 0 |
| 25-Sep-2023 | 329.00 | 330.00 | 323.00 | 323.00 | 11,251,000 | 0 |
| 22-Sep-2023 | 324.00 | 330.00 | 324.00 | 329.00 | 8,688,000 | 0 |
| 21-Sep-2023 | 327.00 | 327.00 | 322.00 | 324.00 | 10,081,000 | 0 |
| 20-Sep-2023 | 326.00 | 332.00 | 320.00 | 327.00 | 12,947,000 | 0 |
| 19-Sep-2023 | 325.00 | 326.00 | 319.00 | 324.00 | 11,689,000 | 0 |
| 18-Sep-2023 | 322.00 | 333.00 | 320.00 | 325.00 | 12,585,000 | 0 |
| 15-Sep-2023 | 326.00 | 327.00 | 320.00 | 320.00 | 19,061,000 | 0 |
| 14-Sep-2023 | 331.00 | 336.00 | 324.00 | 326.00 | 18,548,000 | 0 |
| 13-Sep-2023 | 335.00 | 337.00 | 330.00 | 331.00 | 12,110,000 | 0 |
| 12-Sep-2023 | 338.00 | 340.00 | 334.00 | 336.00 | 11,274,000 | 0 |
| 11-Sep-2023 | 344.00 | 345.00 | 337.00 | 339.00 | 16,969,000 | 0 |
| 08-Sep-2023 | 351.00 | 356.00 | 343.00 | 344.00 | 11,702,000 | 0 |
| 07-Sep-2023 | 347.00 | 352.00 | 343.00 | 350.00 | 11,161,000 | 0 |
| 06-Sep-2023 | 346.00 | 347.00 | 342.00 | 346.00 | 9,332,000 | 0 |
| 05-Sep-2023 | 344.00 | 346.00 | 341.00 | 343.00 | 8,982,000 | 0 |
| 04-Sep-2023 | 343.00 | 356.00 | 342.00 | 343.00 | 13,346,000 | 0 |
| 01-Sep-2023 | 338.00 | 359.00 | 336.00 | 340.00 | 10,857,000 | 0 |
| 31-Aug-2023 | 339.00 | 340.00 | 336.00 | 337.00 | 10,981,000 | 0 |
| 30-Aug-2023 | 348.00 | 348.00 | 338.00 | 339.00 | 12,084,000 | 0 |
| 29-Aug-2023 | 341.00 | 354.00 | 341.00 | 343.00 | 13,232,000 | 0 |
| 28-Aug-2023 | 337.00 | 341.00 | 330.00 | 341.00 | 16,496,000 | 0 |
| 25-Aug-2023 | 350.00 | 355.00 | 334.00 | 334.00 | 24,234,000 | 0 |
| 24-Aug-2023 | 361.00 | 362.00 | 343.00 | 348.00 | 29,516,000 | 0 |
| 23-Aug-2023 | 362.00 | 364.00 | 360.00 | 361.00 | 11,238,000 | 0 |
| 22-Aug-2023 | 362.00 | 365.00 | 360.00 | 362.00 | 12,579,000 | 0 |
| 21-Aug-2023 | 363.00 | 365.00 | 360.00 | 362.00 | 9,120,000 | 0 |
| 18-Aug-2023 | 366.00 | 367.00 | 361.00 | 363.00 | 9,025,000 | 0 |
| 16-Aug-2023 | 367.00 | 367.00 | 362.00 | 366.00 | 8,950,000 | 0 |
| 15-Aug-2023 | 364.00 | 368.00 | 362.00 | 366.00 | 8,724,000 | 0 |
| 14-Aug-2023 | 368.00 | 368.00 | 360.00 | 364.00 | 11,773,000 | 0 |
| 11-Aug-2023 | 367.00 | 369.00 | 364.00 | 367.00 | 9,069,000 | 0 |
| 10-Aug-2023 | 361.00 | 368.00 | 361.00 | 367.00 | 9,455,000 | 0 |
| 09-Aug-2023 | 368.00 | 370.00 | 361.00 | 361.00 | 10,569,000 | 0 |
| 08-Aug-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 8,476,000 | 0 |
| 07-Aug-2023 | 371.00 | 371.00 | 367.00 | 368.00 | 8,867,000 | 0 |
| 04-Aug-2023 | 374.00 | 374.00 | 369.00 | 370.00 | 9,006,000 | 0 |
| 03-Aug-2023 | 369.00 | 375.00 | 366.00 | 373.00 | 8,528,000 | 0 |
| 02-Aug-2023 | 378.00 | 380.00 | 365.00 | 369.00 | 14,738,000 | 0 |
| 01-Aug-2023 | 389.00 | 389.00 | 377.00 | 378.00 | 13,336,000 | 0 |
| 31-Jul-2023 | 382.00 | 390.00 | 377.00 | 390.00 | 19,382,000 | 0 |
| 28-Jul-2023 | 375.00 | 383.00 | 371.00 | 382.00 | 12,087,000 | 0 |
| 27-Jul-2023 | 379.00 | 380.00 | 371.00 | 373.00 | 12,435,000 | 0 |
| 26-Jul-2023 | 385.00 | 395.00 | 377.00 | 379.00 | 25,314,000 | 0 |
| 25-Jul-2023 | 365.00 | 386.00 | 363.00 | 384.00 | 26,423,000 | 0 |
| 24-Jul-2023 | 360.00 | 365.00 | 360.00 | 363.00 | 9,565,000 | 0 |
| 21-Jul-2023 | 360.00 | 362.00 | 359.00 | 360.00 | 8,899,000 | 0 |
| 20-Jul-2023 | 361.00 | 362.00 | 356.00 | 360.00 | 9,095,000 | 0 |
| 18-Jul-2023 | 362.00 | 364.00 | 360.00 | 361.00 | 9,179,000 | 0 |
| 17-Jul-2023 | 357.00 | 361.00 | 356.00 | 360.00 | 8,101,000 | 0 |
| 14-Jul-2023 | 360.00 | 360.00 | 350.00 | 357.00 | 14,223,000 | 0 |
| 13-Jul-2023 | 364.00 | 364.00 | 359.00 | 360.00 | 7,164,000 | 0 |
| 12-Jul-2023 | 365.00 | 366.00 | 363.00 | 363.00 | 9,577,000 | 0 |
| 11-Jul-2023 | 369.00 | 369.00 | 363.00 | 363.00 | 10,556,000 | 0 |
| 10-Jul-2023 | 370.00 | 372.00 | 364.00 | 365.00 | 10,628,000 | 0 |
| 07-Jul-2023 | 372.00 | 375.00 | 366.00 | 370.00 | 9,697,000 | 0 |
| 06-Jul-2023 | 365.00 | 372.00 | 363.00 | 372.00 | 12,141,000 | 0 |
| 05-Jul-2023 | 363.00 | 366.00 | 360.00 | 363.00 | 11,109,000 | 0 |
| 04-Jul-2023 | 365.00 | 368.00 | 360.00 | 363.00 | 11,164,000 | 0 |
| 03-Jul-2023 | 363.00 | 365.00 | 355.00 | 365.00 | 19,584,000 | 0 |
| 27-Jun-2023 | 359.00 | 364.00 | 358.00 | 362.00 | 10,534,000 | 0 |
| 26-Jun-2023 | 362.00 | 363.00 | 358.00 | 360.00 | 10,171,000 | 0 |
| 23-Jun-2023 | 360.00 | 365.00 | 360.00 | 362.00 | 22,766,000 | 0 |
| 22-Jun-2023 | 366.00 | 370.00 | 364.00 | 364.00 | 18,355,000 | 0 |
| 21-Jun-2023 | 366.00 | 372.00 | 364.00 | 365.00 | 18,167,000 | 0 |
| 20-Jun-2023 | 378.00 | 380.00 | 366.00 | 366.00 | 18,212,000 | 0 |
| 19-Jun-2023 | 385.00 | 386.00 | 370.00 | 370.00 | 22,129,000 | 0 |
| 16-Jun-2023 | 400.00 | 400.00 | 373.00 | 373.00 | 28,216,000 | 0 |
| 15-Jun-2023 | 387.00 | 395.00 | 384.00 | 390.00 | 20,176,000 | 0 |
| 14-Jun-2023 | 381.00 | 393.00 | 353.00 | 388.00 | 37,345,000 | 0 |
| 13-Jun-2023 | 400.00 | 402.00 | 380.00 | 380.00 | 32,060,000 | 0 |
| 12-Jun-2023 | 399.00 | 404.00 | 395.00 | 400.00 | 20,653,000 | 0 |
| 09-Jun-2023 | 400.00 | 405.00 | 391.00 | 403.00 | 26,276,000 | 0 |
| 08-Jun-2023 | 414.00 | 414.00 | 400.00 | 400.00 | 39,366,000 | 0 |