| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 390.00 | 400.00 | 382.00 | 390.00 | 10,407,300 | 0 |
| 07-Nov-2023 | 396.00 | 400.00 | 386.00 | 390.00 | 4,781,100 | 0 |
| 06-Nov-2023 | 392.00 | 404.00 | 392.00 | 396.00 | 8,278,400 | 0 |
| 03-Nov-2023 | 384.00 | 398.00 | 374.00 | 392.00 | 18,706,000 | 0 |
| 02-Nov-2023 | 374.00 | 382.00 | 372.00 | 374.00 | 8,316,300 | 0 |
| 01-Nov-2023 | 384.00 | 390.00 | 370.00 | 372.00 | 9,261,900 | 0 |
| 31-Oct-2023 | 378.00 | 386.00 | 372.00 | 384.00 | 7,658,400 | 0 |
| 30-Oct-2023 | 378.00 | 382.00 | 376.00 | 376.00 | 4,605,900 | 0 |
| 27-Oct-2023 | 382.00 | 384.00 | 374.00 | 376.00 | 8,451,000 | 0 |
| 26-Oct-2023 | 386.00 | 390.00 | 380.00 | 382.00 | 4,823,300 | 0 |
| 25-Oct-2023 | 400.00 | 400.00 | 384.00 | 384.00 | 4,373,300 | 0 |
| 24-Oct-2023 | 384.00 | 400.00 | 384.00 | 390.00 | 10,335,100 | 0 |
| 23-Oct-2023 | 390.00 | 396.00 | 382.00 | 384.00 | 6,498,900 | 0 |
| 20-Oct-2023 | 390.00 | 398.00 | 386.00 | 388.00 | 8,283,100 | 0 |
| 19-Oct-2023 | 398.00 | 402.00 | 388.00 | 390.00 | 5,620,700 | 0 |
| 18-Oct-2023 | 402.00 | 408.00 | 390.00 | 398.00 | 7,619,200 | 0 |
| 17-Oct-2023 | 388.00 | 414.00 | 386.00 | 402.00 | 22,719,700 | 0 |
| 16-Oct-2023 | 404.00 | 410.00 | 380.00 | 388.00 | 25,397,800 | 0 |
| 13-Oct-2023 | 424.00 | 436.00 | 402.00 | 404.00 | 26,374,700 | 0 |
| 12-Oct-2023 | 448.00 | 448.00 | 422.00 | 422.00 | 29,704,000 | 0 |
| 11-Oct-2023 | 440.00 | 460.00 | 440.00 | 444.00 | 40,910,500 | 0 |
| 10-Oct-2023 | 442.00 | 452.00 | 436.00 | 440.00 | 15,464,700 | 0 |
| 09-Oct-2023 | 444.00 | 448.00 | 436.00 | 442.00 | 4,629,500 | 0 |
| 06-Oct-2023 | 454.00 | 454.00 | 442.00 | 442.00 | 10,960,400 | 0 |
| 05-Oct-2023 | 430.00 | 458.00 | 428.00 | 454.00 | 18,986,200 | 0 |
| 04-Oct-2023 | 452.00 | 452.00 | 428.00 | 432.00 | 17,823,700 | 0 |
| 03-Oct-2023 | 472.00 | 472.00 | 452.00 | 452.00 | 9,706,200 | 0 |
| 02-Oct-2023 | 458.00 | 470.00 | 446.00 | 462.00 | 17,413,900 | 0 |
| 29-Sep-2023 | 464.00 | 472.00 | 454.00 | 458.00 | 16,621,500 | 0 |
| 27-Sep-2023 | 470.00 | 478.00 | 462.00 | 464.00 | 18,358,100 | 0 |
| 26-Sep-2023 | 478.00 | 498.00 | 454.00 | 466.00 | 40,998,400 | 0 |
| 25-Sep-2023 | 492.00 | 492.00 | 474.00 | 478.00 | 18,776,700 | 0 |
| 22-Sep-2023 | 446.00 | 486.00 | 446.00 | 482.00 | 50,757,900 | 0 |
| 21-Sep-2023 | 462.00 | 466.00 | 440.00 | 446.00 | 18,285,600 | 0 |
| 20-Sep-2023 | 462.00 | 476.00 | 460.00 | 462.00 | 32,624,300 | 0 |
| 19-Sep-2023 | 444.00 | 464.00 | 444.00 | 458.00 | 20,335,500 | 0 |
| 18-Sep-2023 | 446.00 | 456.00 | 438.00 | 444.00 | 9,801,900 | 0 |
| 15-Sep-2023 | 464.00 | 466.00 | 446.00 | 446.00 | 16,376,300 | 0 |
| 14-Sep-2023 | 474.00 | 474.00 | 452.00 | 464.00 | 25,618,800 | 0 |
| 13-Sep-2023 | 436.00 | 472.00 | 436.00 | 468.00 | 60,797,200 | 0 |
| 12-Sep-2023 | 438.00 | 444.00 | 420.00 | 438.00 | 21,898,100 | 0 |
| 11-Sep-2023 | 430.00 | 456.00 | 428.00 | 434.00 | 52,212,600 | 0 |
| 08-Sep-2023 | 404.00 | 446.00 | 404.00 | 428.00 | 80,280,100 | 0 |
| 07-Sep-2023 | 412.00 | 412.00 | 402.00 | 404.00 | 7,616,900 | 0 |
| 06-Sep-2023 | 390.00 | 412.00 | 390.00 | 408.00 | 30,345,200 | 0 |
| 05-Sep-2023 | 388.00 | 396.00 | 382.00 | 390.00 | 11,499,300 | 0 |
| 04-Sep-2023 | 406.00 | 406.00 | 386.00 | 388.00 | 9,117,900 | 0 |
| 01-Sep-2023 | 392.00 | 402.00 | 392.00 | 396.00 | 5,808,300 | 0 |
| 31-Aug-2023 | 404.00 | 406.00 | 394.00 | 394.00 | 7,104,000 | 0 |
| 30-Aug-2023 | 412.00 | 418.00 | 402.00 | 404.00 | 16,526,600 | 0 |
| 29-Aug-2023 | 378.00 | 414.00 | 374.00 | 412.00 | 47,442,600 | 0 |
| 28-Aug-2023 | 378.00 | 380.00 | 372.00 | 374.00 | 4,604,200 | 0 |
| 25-Aug-2023 | 388.00 | 388.00 | 376.00 | 378.00 | 3,892,100 | 0 |
| 24-Aug-2023 | 384.00 | 384.00 | 376.00 | 378.00 | 5,639,000 | 0 |
| 23-Aug-2023 | 376.00 | 382.00 | 376.00 | 382.00 | 6,885,500 | 0 |
| 22-Aug-2023 | 376.00 | 378.00 | 370.00 | 376.00 | 5,894,900 | 0 |
| 21-Aug-2023 | 384.00 | 386.00 | 372.00 | 372.00 | 9,363,100 | 0 |
| 18-Aug-2023 | 384.00 | 388.00 | 380.00 | 384.00 | 4,112,900 | 0 |
| 16-Aug-2023 | 392.00 | 392.00 | 380.00 | 384.00 | 13,612,900 | 0 |
| 15-Aug-2023 | 386.00 | 392.00 | 382.00 | 392.00 | 10,533,900 | 0 |
| 14-Aug-2023 | 392.00 | 392.00 | 380.00 | 384.00 | 6,903,400 | 0 |
| 11-Aug-2023 | 376.00 | 394.00 | 376.00 | 388.00 | 23,555,500 | 0 |
| 10-Aug-2023 | 376.00 | 382.00 | 368.00 | 376.00 | 18,291,200 | 0 |
| 09-Aug-2023 | 388.00 | 392.00 | 368.00 | 370.00 | 26,970,200 | 0 |
| 08-Aug-2023 | 392.00 | 396.00 | 380.00 | 388.00 | 10,115,500 | 0 |
| 07-Aug-2023 | 408.00 | 408.00 | 388.00 | 392.00 | 17,784,200 | 0 |
| 04-Aug-2023 | 394.00 | 406.00 | 388.00 | 406.00 | 19,298,700 | 0 |
| 03-Aug-2023 | 408.00 | 410.00 | 392.00 | 394.00 | 21,075,500 | 0 |
| 02-Aug-2023 | 420.00 | 420.00 | 390.00 | 408.00 | 29,431,500 | 0 |
| 01-Aug-2023 | 442.00 | 448.00 | 414.00 | 420.00 | 19,464,800 | 0 |
| 31-Jul-2023 | 460.00 | 466.00 | 438.00 | 438.00 | 15,154,200 | 0 |
| 28-Jul-2023 | 472.00 | 474.00 | 452.00 | 456.00 | 13,642,300 | 0 |
| 27-Jul-2023 | 480.00 | 484.00 | 474.00 | 474.00 | 6,383,200 | 0 |
| 26-Jul-2023 | 478.00 | 490.00 | 476.00 | 478.00 | 5,757,800 | 0 |
| 25-Jul-2023 | 496.00 | 496.00 | 476.00 | 478.00 | 16,930,700 | 0 |
| 24-Jul-2023 | 498.00 | 500.00 | 490.00 | 492.00 | 8,182,900 | 0 |
| 21-Jul-2023 | 492.00 | 498.00 | 488.00 | 492.00 | 5,358,800 | 0 |
| 20-Jul-2023 | 498.00 | 500.00 | 486.00 | 492.00 | 11,732,400 | 0 |
| 18-Jul-2023 | 510.00 | 525.00 | 494.00 | 498.00 | 31,670,500 | 0 |
| 17-Jul-2023 | 498.00 | 515.00 | 498.00 | 515.00 | 32,349,200 | 0 |
| 14-Jul-2023 | 498.00 | 505.00 | 492.00 | 498.00 | 20,324,200 | 0 |
| 13-Jul-2023 | 478.00 | 494.00 | 472.00 | 492.00 | 12,484,400 | 0 |
| 12-Jul-2023 | 470.00 | 486.00 | 470.00 | 478.00 | 10,171,000 | 0 |
| 11-Jul-2023 | 468.00 | 486.00 | 468.00 | 474.00 | 11,664,500 | 0 |
| 10-Jul-2023 | 492.00 | 500.00 | 484.00 | 484.00 | 17,139,600 | 0 |
| 07-Jul-2023 | 498.00 | 505.00 | 490.00 | 490.00 | 8,540,300 | 0 |
| 06-Jul-2023 | 510.00 | 510.00 | 496.00 | 500.00 | 10,533,800 | 0 |
| 05-Jul-2023 | 490.00 | 515.00 | 490.00 | 510.00 | 26,355,400 | 0 |
| 04-Jul-2023 | 505.00 | 510.00 | 490.00 | 494.00 | 14,210,800 | 0 |
| 03-Jul-2023 | 505.00 | 515.00 | 500.00 | 500.00 | 5,130,200 | 0 |
| 27-Jun-2023 | 510.00 | 515.00 | 498.00 | 505.00 | 10,182,100 | 0 |
| 26-Jun-2023 | 530.00 | 530.00 | 505.00 | 505.00 | 7,627,600 | 0 |
| 23-Jun-2023 | 535.00 | 540.00 | 525.00 | 525.00 | 7,764,900 | 0 |
| 22-Jun-2023 | 520.00 | 545.00 | 520.00 | 535.00 | 7,802,900 | 0 |
| 21-Jun-2023 | 525.00 | 545.00 | 525.00 | 530.00 | 11,727,200 | 0 |
| 20-Jun-2023 | 570.00 | 570.00 | 525.00 | 525.00 | 23,429,900 | 0 |
| 19-Jun-2023 | 505.00 | 555.00 | 500.00 | 550.00 | 34,375,300 | 0 |
| 16-Jun-2023 | 515.00 | 520.00 | 500.00 | 505.00 | 13,364,100 | 0 |
| 15-Jun-2023 | 530.00 | 530.00 | 510.00 | 515.00 | 8,915,000 | 0 |
| 14-Jun-2023 | 530.00 | 535.00 | 520.00 | 530.00 | 11,802,800 | 0 |