| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 252.00 | 252.00 | 234.00 | 234.00 | 22,668,900 | 0 |
| 31-Oct-2023 | 236.00 | 258.00 | 236.00 | 254.00 | 11,887,100 | 0 |
| 30-Oct-2023 | 252.00 | 256.00 | 244.00 | 252.00 | 16,663,100 | 0 |
| 27-Oct-2023 | 258.00 | 260.00 | 250.00 | 252.00 | 19,530,000 | 0 |
| 26-Oct-2023 | 266.00 | 268.00 | 256.00 | 258.00 | 16,630,300 | 0 |
| 25-Oct-2023 | 264.00 | 270.00 | 260.00 | 266.00 | 9,509,700 | 0 |
| 24-Oct-2023 | 260.00 | 276.00 | 258.00 | 264.00 | 16,190,800 | 0 |
| 23-Oct-2023 | 272.00 | 274.00 | 260.00 | 260.00 | 16,748,100 | 0 |
| 20-Oct-2023 | 268.00 | 276.00 | 264.00 | 272.00 | 11,589,300 | 0 |
| 19-Oct-2023 | 274.00 | 276.00 | 266.00 | 266.00 | 18,347,700 | 0 |
| 18-Oct-2023 | 280.00 | 282.00 | 274.00 | 276.00 | 13,216,100 | 0 |
| 17-Oct-2023 | 288.00 | 292.00 | 256.00 | 278.00 | 19,990,400 | 0 |
| 16-Oct-2023 | 276.00 | 308.00 | 276.00 | 288.00 | 54,247,700 | 0 |
| 13-Oct-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 8,439,200 | 0 |
| 12-Oct-2023 | 314.00 | 320.00 | 308.00 | 310.00 | 14,035,600 | 0 |
| 11-Oct-2023 | 300.00 | 318.00 | 300.00 | 312.00 | 9,776,100 | 0 |
| 10-Oct-2023 | 306.00 | 316.00 | 306.00 | 312.00 | 10,199,200 | 0 |
| 09-Oct-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 9,352,600 | 0 |
| 06-Oct-2023 | 306.00 | 310.00 | 300.00 | 308.00 | 13,377,300 | 0 |
| 05-Oct-2023 | 304.00 | 308.00 | 302.00 | 306.00 | 6,861,100 | 0 |
| 04-Oct-2023 | 318.00 | 318.00 | 302.00 | 304.00 | 33,773,300 | 0 |
| 03-Oct-2023 | 322.00 | 324.00 | 318.00 | 318.00 | 9,784,900 | 0 |
| 02-Oct-2023 | 326.00 | 326.00 | 318.00 | 320.00 | 15,426,300 | 0 |
| 29-Sep-2023 | 320.00 | 352.00 | 320.00 | 324.00 | 125,086,400 | 0 |
| 27-Sep-2023 | 320.00 | 324.00 | 318.00 | 318.00 | 9,006,300 | 0 |
| 26-Sep-2023 | 326.00 | 334.00 | 318.00 | 320.00 | 17,068,900 | 0 |
| 25-Sep-2023 | 322.00 | 334.00 | 322.00 | 330.00 | 17,489,200 | 0 |
| 22-Sep-2023 | 320.00 | 326.00 | 318.00 | 322.00 | 13,539,300 | 0 |
| 21-Sep-2023 | 330.00 | 334.00 | 318.00 | 320.00 | 18,128,900 | 0 |
| 20-Sep-2023 | 318.00 | 336.00 | 318.00 | 330.00 | 33,514,000 | 0 |
| 19-Sep-2023 | 320.00 | 326.00 | 316.00 | 318.00 | 13,641,800 | 0 |
| 18-Sep-2023 | 334.00 | 334.00 | 320.00 | 320.00 | 29,910,700 | 0 |
| 15-Sep-2023 | 340.00 | 342.00 | 330.00 | 334.00 | 24,373,900 | 0 |
| 14-Sep-2023 | 340.00 | 352.00 | 340.00 | 340.00 | 29,967,800 | 0 |
| 13-Sep-2023 | 344.00 | 346.00 | 334.00 | 338.00 | 14,482,600 | 0 |
| 12-Sep-2023 | 338.00 | 346.00 | 332.00 | 342.00 | 37,910,800 | 0 |
| 11-Sep-2023 | 330.00 | 334.00 | 330.00 | 332.00 | 5,461,800 | 0 |
| 08-Sep-2023 | 334.00 | 338.00 | 330.00 | 332.00 | 9,672,000 | 0 |
| 07-Sep-2023 | 340.00 | 342.00 | 330.00 | 334.00 | 17,144,800 | 0 |
| 06-Sep-2023 | 334.00 | 350.00 | 332.00 | 338.00 | 23,929,500 | 0 |
| 05-Sep-2023 | 330.00 | 342.00 | 330.00 | 334.00 | 18,676,700 | 0 |
| 04-Sep-2023 | 350.00 | 354.00 | 336.00 | 340.00 | 31,187,900 | 0 |
| 01-Sep-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 11,286,400 | 0 |
| 31-Aug-2023 | 354.00 | 358.00 | 348.00 | 352.00 | 14,231,200 | 0 |
| 30-Aug-2023 | 360.00 | 366.00 | 354.00 | 354.00 | 21,023,300 | 0 |
| 29-Aug-2023 | 350.00 | 364.00 | 350.00 | 358.00 | 22,795,000 | 0 |
| 28-Aug-2023 | 354.00 | 356.00 | 348.00 | 350.00 | 7,671,500 | 0 |
| 25-Aug-2023 | 356.00 | 356.00 | 350.00 | 350.00 | 9,397,100 | 0 |
| 24-Aug-2023 | 356.00 | 358.00 | 352.00 | 356.00 | 5,340,900 | 0 |
| 23-Aug-2023 | 354.00 | 358.00 | 354.00 | 356.00 | 7,753,000 | 0 |
| 22-Aug-2023 | 368.00 | 368.00 | 348.00 | 354.00 | 30,615,200 | 0 |
| 21-Aug-2023 | 358.00 | 368.00 | 356.00 | 364.00 | 17,906,500 | 0 |
| 18-Aug-2023 | 358.00 | 360.00 | 356.00 | 356.00 | 4,757,900 | 0 |
| 16-Aug-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 4,613,900 | 0 |
| 15-Aug-2023 | 352.00 | 360.00 | 350.00 | 358.00 | 9,551,500 | 0 |
| 14-Aug-2023 | 358.00 | 358.00 | 352.00 | 352.00 | 4,631,300 | 0 |
| 11-Aug-2023 | 360.00 | 360.00 | 352.00 | 356.00 | 5,132,600 | 0 |
| 10-Aug-2023 | 356.00 | 360.00 | 354.00 | 358.00 | 6,460,600 | 0 |
| 09-Aug-2023 | 374.00 | 378.00 | 350.00 | 356.00 | 32,966,700 | 0 |
| 08-Aug-2023 | 358.00 | 374.00 | 356.00 | 374.00 | 25,921,200 | 0 |
| 07-Aug-2023 | 364.00 | 364.00 | 352.00 | 358.00 | 6,481,800 | 0 |
| 04-Aug-2023 | 358.00 | 362.00 | 356.00 | 358.00 | 7,516,100 | 0 |
| 03-Aug-2023 | 352.00 | 368.00 | 350.00 | 356.00 | 16,189,300 | 0 |
| 02-Aug-2023 | 370.00 | 370.00 | 352.00 | 352.00 | 25,075,100 | 0 |
| 01-Aug-2023 | 390.00 | 390.00 | 370.00 | 370.00 | 42,926,400 | 0 |
| 31-Jul-2023 | 394.00 | 396.00 | 392.00 | 394.00 | 8,322,700 | 0 |
| 28-Jul-2023 | 396.00 | 398.00 | 388.00 | 392.00 | 13,906,300 | 0 |
| 27-Jul-2023 | 404.00 | 406.00 | 390.00 | 396.00 | 32,101,300 | 0 |
| 26-Jul-2023 | 420.00 | 426.00 | 402.00 | 404.00 | 47,868,900 | 0 |
| 25-Jul-2023 | 430.00 | 432.00 | 418.00 | 420.00 | 21,375,300 | 0 |
| 24-Jul-2023 | 424.00 | 432.00 | 424.00 | 430.00 | 26,149,600 | 0 |
| 21-Jul-2023 | 418.00 | 436.00 | 418.00 | 426.00 | 61,977,400 | 0 |
| 20-Jul-2023 | 420.00 | 424.00 | 416.00 | 416.00 | 14,206,500 | 0 |
| 18-Jul-2023 | 426.00 | 432.00 | 416.00 | 418.00 | 26,761,700 | 0 |
| 17-Jul-2023 | 436.00 | 438.00 | 422.00 | 424.00 | 31,132,400 | 0 |
| 14-Jul-2023 | 420.00 | 436.00 | 414.00 | 430.00 | 82,103,500 | 0 |
| 13-Jul-2023 | 418.00 | 426.00 | 416.00 | 418.00 | 24,128,200 | 0 |
| 12-Jul-2023 | 450.00 | 454.00 | 418.00 | 418.00 | 74,197,600 | 0 |
| 11-Jul-2023 | 450.00 | 464.00 | 446.00 | 450.00 | 49,202,500 | 0 |
| 10-Jul-2023 | 454.00 | 466.00 | 444.00 | 448.00 | 37,533,600 | 0 |
| 07-Jul-2023 | 476.00 | 480.00 | 440.00 | 454.00 | 75,785,700 | 0 |
| 06-Jul-2023 | 406.00 | 500.00 | 404.00 | 476.00 | 253,419,300 | 0 |
| 05-Jul-2023 | 396.00 | 408.00 | 396.00 | 400.00 | 17,031,300 | 0 |
| 04-Jul-2023 | 400.00 | 400.00 | 392.00 | 396.00 | 3,159,000 | 0 |
| 03-Jul-2023 | 396.00 | 404.00 | 396.00 | 398.00 | 3,878,500 | 0 |
| 27-Jun-2023 | 388.00 | 400.00 | 388.00 | 394.00 | 5,486,000 | 0 |
| 26-Jun-2023 | 398.00 | 404.00 | 386.00 | 388.00 | 9,754,600 | 0 |
| 23-Jun-2023 | 398.00 | 404.00 | 394.00 | 394.00 | 8,695,200 | 0 |
| 22-Jun-2023 | 400.00 | 404.00 | 398.00 | 398.00 | 5,348,300 | 0 |
| 21-Jun-2023 | 394.00 | 412.00 | 394.00 | 400.00 | 10,548,300 | 0 |
| 20-Jun-2023 | 388.00 | 398.00 | 388.00 | 394.00 | 4,170,900 | 0 |
| 19-Jun-2023 | 390.00 | 392.00 | 384.00 | 388.00 | 5,359,300 | 0 |
| 16-Jun-2023 | 400.00 | 414.00 | 394.00 | 396.00 | 17,189,200 | 0 |
| 15-Jun-2023 | 400.00 | 404.00 | 398.00 | 398.00 | 4,862,100 | 0 |
| 14-Jun-2023 | 396.00 | 404.00 | 396.00 | 400.00 | 9,448,800 | 0 |
| 13-Jun-2023 | 406.00 | 410.00 | 390.00 | 394.00 | 15,024,800 | 0 |
| 12-Jun-2023 | 416.00 | 424.00 | 404.00 | 406.00 | 28,930,200 | 0 |
| 09-Jun-2023 | 402.00 | 426.00 | 398.00 | 412.00 | 50,685,000 | 0 |
| 08-Jun-2023 | 388.00 | 402.00 | 388.00 | 400.00 | 5,875,400 | 0 |
| 07-Jun-2023 | 400.00 | 410.00 | 386.00 | 386.00 | 6,122,000 | 0 |