| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 478.00 | 478.00 | 470.00 | 476.00 | 13,140,200 | 0 |
| 07-Nov-2023 | 470.00 | 478.00 | 470.00 | 478.00 | 22,024,500 | 0 |
| 06-Nov-2023 | 474.00 | 496.00 | 470.00 | 476.00 | 65,447,600 | 0 |
| 03-Nov-2023 | 464.00 | 480.00 | 464.00 | 480.00 | 36,045,300 | 0 |
| 02-Nov-2023 | 468.00 | 478.00 | 468.00 | 472.00 | 45,783,700 | 0 |
| 01-Nov-2023 | 476.00 | 486.00 | 470.00 | 474.00 | 32,575,700 | 0 |
| 31-Oct-2023 | 468.00 | 480.00 | 468.00 | 478.00 | 18,720,300 | 0 |
| 30-Oct-2023 | 462.00 | 474.00 | 462.00 | 472.00 | 16,733,800 | 0 |
| 27-Oct-2023 | 468.00 | 482.00 | 460.00 | 464.00 | 47,342,200 | 0 |
| 26-Oct-2023 | 476.00 | 482.00 | 468.00 | 472.00 | 30,168,100 | 0 |
| 25-Oct-2023 | 474.00 | 488.00 | 470.00 | 476.00 | 26,283,000 | 0 |
| 24-Oct-2023 | 488.00 | 494.00 | 476.00 | 482.00 | 46,963,700 | 0 |
| 23-Oct-2023 | 414.00 | 496.00 | 404.00 | 488.00 | 213,353,000 | 0 |
| 20-Oct-2023 | 410.00 | 418.00 | 392.00 | 414.00 | 36,335,700 | 0 |
| 19-Oct-2023 | 432.00 | 432.00 | 406.00 | 410.00 | 20,619,200 | 0 |
| 18-Oct-2023 | 414.00 | 416.00 | 406.00 | 414.00 | 43,635,600 | 0 |
| 17-Oct-2023 | 412.00 | 416.00 | 406.00 | 414.00 | 28,273,400 | 0 |
| 16-Oct-2023 | 416.00 | 418.00 | 406.00 | 412.00 | 27,381,700 | 0 |
| 13-Oct-2023 | 408.00 | 424.00 | 408.00 | 416.00 | 24,337,400 | 0 |
| 12-Oct-2023 | 404.00 | 420.00 | 404.00 | 418.00 | 28,166,300 | 0 |
| 11-Oct-2023 | 400.00 | 424.00 | 400.00 | 410.00 | 56,500,200 | 0 |
| 10-Oct-2023 | 420.00 | 424.00 | 410.00 | 412.00 | 29,091,800 | 0 |
| 09-Oct-2023 | 428.00 | 432.00 | 414.00 | 420.00 | 101,756,000 | 0 |
| 06-Oct-2023 | 374.00 | 444.00 | 370.00 | 426.00 | 166,874,100 | 0 |
| 05-Oct-2023 | 370.00 | 382.00 | 370.00 | 378.00 | 35,285,500 | 0 |
| 04-Oct-2023 | 354.00 | 382.00 | 354.00 | 374.00 | 49,246,000 | 0 |
| 03-Oct-2023 | 360.00 | 368.00 | 356.00 | 360.00 | 21,032,700 | 0 |
| 02-Oct-2023 | 364.00 | 370.00 | 356.00 | 366.00 | 31,824,600 | 0 |
| 29-Sep-2023 | 368.00 | 372.00 | 360.00 | 364.00 | 18,234,400 | 0 |
| 27-Sep-2023 | 374.00 | 376.00 | 364.00 | 368.00 | 15,428,000 | 0 |
| 26-Sep-2023 | 350.00 | 374.00 | 350.00 | 372.00 | 17,318,800 | 0 |
| 25-Sep-2023 | 360.00 | 368.00 | 356.00 | 366.00 | 30,310,800 | 0 |
| 22-Sep-2023 | 370.00 | 372.00 | 360.00 | 360.00 | 22,227,500 | 0 |
| 21-Sep-2023 | 368.00 | 372.00 | 360.00 | 366.00 | 49,624,100 | 0 |
| 20-Sep-2023 | 376.00 | 382.00 | 368.00 | 368.00 | 27,242,400 | 0 |
| 19-Sep-2023 | 362.00 | 390.00 | 348.00 | 376.00 | 97,647,000 | 0 |
| 18-Sep-2023 | 350.00 | 376.00 | 348.00 | 360.00 | 55,069,200 | 0 |
| 15-Sep-2023 | 336.00 | 350.00 | 336.00 | 348.00 | 27,655,300 | 0 |
| 14-Sep-2023 | 340.00 | 344.00 | 330.00 | 336.00 | 24,551,100 | 0 |
| 13-Sep-2023 | 392.00 | 392.00 | 336.00 | 340.00 | 38,481,900 | 0 |
| 12-Sep-2023 | 336.00 | 356.00 | 320.00 | 346.00 | 113,163,000 | 0 |
| 11-Sep-2023 | 304.00 | 338.00 | 300.00 | 326.00 | 111,482,700 | 0 |
| 08-Sep-2023 | 268.00 | 300.00 | 266.00 | 300.00 | 64,543,700 | 0 |
| 07-Sep-2023 | 274.00 | 278.00 | 266.00 | 270.00 | 31,919,800 | 0 |
| 06-Sep-2023 | 272.00 | 276.00 | 262.00 | 274.00 | 36,139,100 | 0 |
| 05-Sep-2023 | 268.00 | 276.00 | 240.00 | 272.00 | 30,525,200 | 0 |
| 04-Sep-2023 | 272.00 | 280.00 | 270.00 | 272.00 | 41,532,500 | 0 |
| 01-Sep-2023 | 282.00 | 282.00 | 270.00 | 276.00 | 61,503,400 | 0 |
| 31-Aug-2023 | 264.00 | 286.00 | 264.00 | 280.00 | 93,657,000 | 0 |
| 30-Aug-2023 | 262.00 | 276.00 | 262.00 | 272.00 | 71,528,000 | 0 |
| 29-Aug-2023 | 260.00 | 270.00 | 260.00 | 270.00 | 56,758,400 | 0 |
| 28-Aug-2023 | 270.00 | 278.00 | 260.00 | 266.00 | 73,234,200 | 0 |
| 25-Aug-2023 | 276.00 | 280.00 | 268.00 | 270.00 | 32,616,400 | 0 |
| 24-Aug-2023 | 284.00 | 294.00 | 272.00 | 276.00 | 65,203,800 | 0 |
| 23-Aug-2023 | 266.00 | 288.00 | 260.00 | 282.00 | 180,157,400 | 0 |
| 22-Aug-2023 | 232.00 | 272.00 | 230.00 | 266.00 | 227,019,200 | 0 |
| 21-Aug-2023 | 228.00 | 234.00 | 220.00 | 230.00 | 51,571,100 | 0 |
| 18-Aug-2023 | 226.00 | 230.00 | 218.00 | 224.00 | 54,106,700 | 0 |
| 16-Aug-2023 | 230.00 | 238.00 | 220.00 | 226.00 | 56,047,700 | 0 |
| 15-Aug-2023 | 240.00 | 244.00 | 228.00 | 232.00 | 62,407,700 | 0 |
| 14-Aug-2023 | 199.00 | 248.00 | 197.00 | 238.00 | 173,535,100 | 0 |
| 11-Aug-2023 | 202.00 | 204.00 | 197.00 | 199.00 | 39,678,500 | 0 |
| 10-Aug-2023 | 204.00 | 214.00 | 200.00 | 202.00 | 50,329,300 | 0 |
| 09-Aug-2023 | 195.00 | 214.00 | 195.00 | 206.00 | 77,034,700 | 0 |
| 08-Aug-2023 | 191.00 | 199.00 | 191.00 | 198.00 | 37,982,200 | 0 |
| 07-Aug-2023 | 180.00 | 194.00 | 180.00 | 194.00 | 48,828,500 | 0 |
| 04-Aug-2023 | 182.00 | 185.00 | 180.00 | 184.00 | 51,410,700 | 0 |
| 03-Aug-2023 | 184.00 | 186.00 | 181.00 | 182.00 | 28,519,700 | 0 |
| 02-Aug-2023 | 186.00 | 189.00 | 182.00 | 184.00 | 50,389,500 | 0 |
| 01-Aug-2023 | 163.00 | 186.00 | 163.00 | 186.00 | 121,999,800 | 0 |
| 31-Jul-2023 | 157.00 | 167.00 | 157.00 | 166.00 | 45,716,800 | 0 |
| 28-Jul-2023 | 161.00 | 162.00 | 159.00 | 160.00 | 20,123,100 | 0 |
| 27-Jul-2023 | 163.00 | 165.00 | 160.00 | 161.00 | 26,557,300 | 0 |
| 26-Jul-2023 | 153.00 | 163.00 | 152.00 | 162.00 | 33,215,900 | 0 |
| 25-Jul-2023 | 150.00 | 161.00 | 150.00 | 157.00 | 54,099,700 | 0 |
| 24-Jul-2023 | 140.00 | 159.00 | 140.00 | 156.00 | 51,161,200 | 0 |
| 21-Jul-2023 | 148.00 | 156.00 | 148.00 | 155.00 | 39,695,300 | 0 |
| 20-Jul-2023 | 155.00 | 156.00 | 151.00 | 153.00 | 38,219,600 | 0 |
| 18-Jul-2023 | 158.00 | 159.00 | 151.00 | 154.00 | 44,938,800 | 0 |
| 17-Jul-2023 | 157.00 | 158.00 | 153.00 | 157.00 | 42,982,200 | 0 |
| 14-Jul-2023 | 152.00 | 156.00 | 150.00 | 154.00 | 57,894,800 | 0 |
| 13-Jul-2023 | 150.00 | 153.00 | 147.00 | 151.00 | 44,369,400 | 0 |
| 12-Jul-2023 | 146.00 | 150.00 | 145.00 | 148.00 | 35,052,200 | 0 |
| 11-Jul-2023 | 144.00 | 148.00 | 142.00 | 146.00 | 51,579,300 | 0 |
| 10-Jul-2023 | 150.00 | 150.00 | 141.00 | 144.00 | 75,819,000 | 0 |
| 07-Jul-2023 | 178.00 | 180.00 | 150.00 | 150.00 | 111,999,400 | 0 |
| 06-Jul-2023 | 160.00 | 181.00 | 160.00 | 176.00 | 259,694,000 | 0 |
| 05-Jul-2023 | 151.00 | 160.00 | 151.00 | 160.00 | 96,599,400 | 0 |
| 04-Jul-2023 | 152.00 | 153.00 | 151.00 | 151.00 | 32,615,800 | 0 |
| 03-Jul-2023 | 153.00 | 155.00 | 150.00 | 151.00 | 80,108,000 | 0 |
| 27-Jun-2023 | 156.00 | 157.00 | 152.00 | 153.00 | 83,694,100 | 0 |
| 26-Jun-2023 | 147.00 | 156.00 | 144.00 | 155.00 | 80,135,100 | 0 |
| 23-Jun-2023 | 146.00 | 148.00 | 143.00 | 147.00 | 44,304,700 | 0 |
| 22-Jun-2023 | 143.00 | 146.00 | 140.00 | 145.00 | 53,032,900 | 0 |
| 21-Jun-2023 | 147.00 | 149.00 | 141.00 | 143.00 | 72,166,500 | 0 |
| 20-Jun-2023 | 148.00 | 148.00 | 140.00 | 146.00 | 117,082,000 | 0 |
| 19-Jun-2023 | 140.00 | 145.00 | 140.00 | 145.00 | 78,268,200 | 0 |
| 16-Jun-2023 | 137.00 | 141.00 | 135.00 | 140.00 | 86,772,900 | 0 |
| 15-Jun-2023 | 136.00 | 137.00 | 130.00 | 136.00 | 88,116,300 | 0 |
| 14-Jun-2023 | 125.00 | 135.00 | 120.00 | 135.00 | 74,656,700 | 0 |