| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 505.00 | 520.00 | 475.00 | 494.00 | 746,000 | 0 |
| 01-Nov-2023 | 493.00 | 540.00 | 490.00 | 505.00 | 880,000 | 0 |
| 31-Oct-2023 | 555.00 | 660.00 | 471.00 | 495.00 | 4,311,000 | 0 |
| 30-Oct-2023 | 489.00 | 585.00 | 480.00 | 560.00 | 698,000 | 0 |
| 27-Oct-2023 | 488.00 | 510.00 | 471.00 | 488.00 | 574,000 | 0 |
| 26-Oct-2023 | 484.00 | 490.00 | 468.00 | 488.00 | 522,000 | 0 |
| 25-Oct-2023 | 479.00 | 490.00 | 475.00 | 484.00 | 199,000 | 0 |
| 24-Oct-2023 | 470.00 | 510.00 | 462.00 | 482.00 | 125,000 | 0 |
| 23-Oct-2023 | 486.00 | 486.00 | 471.00 | 479.00 | 108,000 | 0 |
| 20-Oct-2023 | 500.00 | 525.00 | 473.00 | 481.00 | 402,000 | 0 |
| 19-Oct-2023 | 490.00 | 570.00 | 460.00 | 480.00 | 1,543,000 | 0 |
| 18-Oct-2023 | 470.00 | 495.00 | 460.00 | 485.00 | 772,000 | 0 |
| 17-Oct-2023 | 430.00 | 530.00 | 413.00 | 462.00 | 1,611,000 | 0 |
| 16-Oct-2023 | 445.00 | 465.00 | 413.00 | 433.00 | 790,000 | 0 |
| 13-Oct-2023 | 447.00 | 495.00 | 421.00 | 440.00 | 1,177,000 | 0 |
| 12-Oct-2023 | 465.00 | 495.00 | 415.00 | 443.00 | 1,362,000 | 0 |
| 11-Oct-2023 | 485.00 | 486.00 | 455.00 | 465.00 | 977,000 | 0 |
| 10-Oct-2023 | 525.00 | 600.00 | 500.00 | 505.00 | 2,110,000 | 0 |
| 09-Oct-2023 | 510.00 | 625.00 | 420.00 | 525.00 | 2,547,000 | 0 |
| 06-Oct-2023 | 607.50 | 682.50 | 463.00 | 525.00 | 5,429,000 | 0 |
| 05-Oct-2023 | 460.00 | 570.00 | 460.00 | 570.00 | 195,000 | 0 |
| 04-Oct-2023 | 404.00 | 457.00 | 386.00 | 457.00 | 2,021,000 | 0 |
| 03-Oct-2023 | 348.00 | 366.00 | 348.00 | 366.00 | 424,000 | 0 |
| 02-Oct-2023 | 239.00 | 293.00 | 239.00 | 293.00 | 383,000 | 0 |
| 29-Sep-2023 | 240.00 | 246.00 | 225.00 | 235.00 | 26,000 | 0 |
| 27-Sep-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 4,000 | 0 |
| 26-Sep-2023 | 219.00 | 239.00 | 219.00 | 223.00 | 202,000 | 0 |
| 25-Sep-2023 | 237.00 | 237.00 | 227.00 | 229.00 | 16,000 | 0 |
| 22-Sep-2023 | 227.00 | 238.00 | 227.00 | 238.00 | 9,000 | 0 |
| 21-Sep-2023 | 234.00 | 234.00 | 227.00 | 233.00 | 29,000 | 0 |
| 20-Sep-2023 | 254.00 | 254.00 | 218.00 | 234.00 | 215,000 | 0 |
| 19-Sep-2023 | 223.00 | 244.00 | 223.00 | 244.00 | 169,000 | 0 |
| 18-Sep-2023 | 242.00 | 247.00 | 232.00 | 233.00 | 152,000 | 0 |
| 15-Sep-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 67,000 | 0 |
| 14-Sep-2023 | 247.00 | 248.00 | 242.00 | 242.00 | 157,000 | 0 |
| 13-Sep-2023 | 252.00 | 252.00 | 248.00 | 248.00 | 16,000 | 0 |
| 12-Sep-2023 | 286.00 | 286.00 | 260.00 | 261.00 | 39,000 | 0 |
| 11-Sep-2023 | 257.00 | 287.00 | 241.00 | 287.00 | 142,000 | 0 |
| 08-Sep-2023 | 247.00 | 257.00 | 247.00 | 257.00 | 4,000 | 0 |
| 07-Sep-2023 | 256.00 | 256.00 | 250.00 | 256.00 | 5,000 | 0 |
| 06-Sep-2023 | 238.00 | 258.00 | 238.00 | 256.00 | 142,000 | 0 |
| 05-Sep-2023 | 265.00 | 265.00 | 248.00 | 248.00 | 59,000 | 0 |
| 04-Sep-2023 | 258.00 | 265.00 | 256.00 | 260.00 | 53,000 | 0 |
| 01-Sep-2023 | 290.00 | 290.00 | 250.00 | 251.00 | 31,000 | 0 |
| 31-Aug-2023 | 299.00 | 300.00 | 279.00 | 290.00 | 55,000 | 0 |
| 30-Aug-2023 | 246.00 | 299.00 | 245.00 | 299.00 | 164,000 | 0 |
| 29-Aug-2023 | 246.00 | 246.00 | 246.00 | 246.00 | 9,000 | 0 |
| 28-Aug-2023 | 245.00 | 245.00 | 245.00 | 245.00 | 141,000 | 0 |
| 25-Aug-2023 | 264.00 | 264.00 | 254.00 | 255.00 | 41,000 | 0 |
| 24-Aug-2023 | 265.00 | 265.00 | 265.00 | 265.00 | 1,000 | 0 |
| 23-Aug-2023 | 265.00 | 275.00 | 260.00 | 265.00 | 144,000 | 0 |
| 22-Aug-2023 | 268.00 | 268.00 | 250.00 | 255.00 | 27,000 | 0 |
| 21-Aug-2023 | 250.00 | 260.00 | 250.00 | 258.00 | 35,000 | 0 |
| 18-Aug-2023 | 254.00 | 270.00 | 254.00 | 260.00 | 113,000 | 0 |
| 16-Aug-2023 | 266.00 | 266.00 | 255.00 | 264.00 | 23,000 | 0 |
| 15-Aug-2023 | 285.00 | 285.00 | 260.00 | 266.00 | 84,000 | 0 |
| 14-Aug-2023 | 293.00 | 330.00 | 260.00 | 276.00 | 921,000 | 0 |
| 11-Aug-2023 | 265.00 | 290.00 | 260.00 | 290.00 | 413,000 | 0 |
| 10-Aug-2023 | 272.00 | 276.00 | 232.00 | 232.00 | 162,000 | 0 |
| 09-Aug-2023 | 253.00 | 272.00 | 253.00 | 272.00 | 118,000 | 0 |
| 08-Aug-2023 | 250.00 | 274.00 | 250.00 | 263.00 | 236,000 | 0 |
| 07-Aug-2023 | 244.00 | 260.00 | 244.00 | 256.00 | 123,000 | 0 |
| 04-Aug-2023 | 250.00 | 280.00 | 250.00 | 254.00 | 252,000 | 0 |
| 03-Aug-2023 | 259.00 | 259.00 | 259.00 | 259.00 | 0 | 0 |
| 02-Aug-2023 | 261.00 | 262.00 | 253.00 | 259.00 | 11,000 | 0 |
| 01-Aug-2023 | 255.00 | 260.00 | 245.00 | 260.00 | 17,000 | 0 |
| 31-Jul-2023 | 253.00 | 295.00 | 243.00 | 265.00 | 188,000 | 0 |
| 28-Jul-2023 | 246.00 | 286.00 | 246.00 | 260.00 | 174,000 | 0 |
| 27-Jul-2023 | 246.00 | 271.00 | 240.00 | 260.00 | 400,000 | 0 |
| 26-Jul-2023 | 270.00 | 270.00 | 243.00 | 263.00 | 209,000 | 0 |
| 25-Jul-2023 | 260.00 | 274.00 | 235.00 | 263.00 | 192,000 | 0 |
| 24-Jul-2023 | 266.00 | 270.00 | 243.00 | 270.00 | 218,000 | 0 |
| 21-Jul-2023 | 259.00 | 265.00 | 259.00 | 265.00 | 20,000 | 0 |
| 20-Jul-2023 | 242.00 | 296.00 | 236.00 | 256.00 | 214,000 | 0 |
| 18-Jul-2023 | 263.00 | 274.00 | 233.00 | 266.00 | 205,000 | 0 |
| 17-Jul-2023 | 232.00 | 303.00 | 232.00 | 263.00 | 216,000 | 0 |
| 14-Jul-2023 | 255.00 | 277.00 | 243.00 | 270.00 | 137,000 | 0 |
| 13-Jul-2023 | 264.00 | 287.00 | 245.00 | 262.00 | 179,000 | 0 |
| 12-Jul-2023 | 264.00 | 264.00 | 264.00 | 264.00 | 1,000 | 0 |
| 11-Jul-2023 | 263.00 | 264.00 | 263.00 | 264.00 | 52,000 | 0 |
| 10-Jul-2023 | 264.00 | 264.00 | 225.00 | 260.00 | 113,000 | 0 |
| 07-Jul-2023 | 229.00 | 263.00 | 229.00 | 263.00 | 64,000 | 0 |
| 06-Jul-2023 | 248.00 | 265.00 | 247.00 | 264.00 | 32,000 | 0 |
| 05-Jul-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 | 0 |
| 04-Jul-2023 | 261.00 | 265.00 | 261.00 | 263.00 | 12,000 | 0 |
| 03-Jul-2023 | 258.00 | 262.00 | 226.00 | 261.00 | 146,000 | 0 |
| 27-Jun-2023 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 26-Jun-2023 | 233.00 | 258.00 | 233.00 | 258.00 | 80,000 | 0 |
| 23-Jun-2023 | 250.00 | 259.00 | 235.00 | 259.00 | 33,000 | 0 |
| 22-Jun-2023 | 261.00 | 261.00 | 261.00 | 261.00 | 1,000 | 0 |
| 21-Jun-2023 | 242.00 | 261.00 | 232.00 | 261.00 | 75,000 | 0 |
| 20-Jun-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 19-Jun-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 16-Jun-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 15-Jun-2023 | 234.00 | 263.00 | 234.00 | 262.00 | 74,000 | 0 |
| 14-Jun-2023 | 255.00 | 265.00 | 252.00 | 264.00 | 17,000 | 0 |
| 13-Jun-2023 | 268.00 | 280.00 | 253.00 | 265.00 | 51,000 | 0 |
| 12-Jun-2023 | 255.00 | 265.00 | 254.00 | 265.00 | 31,000 | 0 |
| 09-Jun-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 4,000 | 0 |
| 08-Jun-2023 | 243.00 | 270.00 | 243.00 | 250.00 | 39,000 | 0 |