| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 296.00 | 298.00 | 270.00 | 286.00 | 6,995,000 | 0 |
| 31-Oct-2023 | 330.00 | 330.00 | 280.00 | 294.00 | 10,256,800 | 0 |
| 30-Oct-2023 | 322.00 | 348.00 | 314.00 | 322.00 | 8,000,200 | 0 |
| 27-Oct-2023 | 370.00 | 380.00 | 318.00 | 322.00 | 24,346,400 | 0 |
| 26-Oct-2023 | 358.00 | 414.00 | 352.00 | 374.00 | 39,175,900 | 0 |
| 25-Oct-2023 | 386.00 | 398.00 | 352.00 | 358.00 | 13,309,500 | 0 |
| 24-Oct-2023 | 440.00 | 440.00 | 384.00 | 390.00 | 18,247,600 | 0 |
| 23-Oct-2023 | 462.00 | 462.00 | 374.00 | 440.00 | 34,046,900 | 0 |
| 20-Oct-2023 | 470.00 | 470.00 | 418.00 | 464.00 | 19,416,800 | 0 |
| 19-Oct-2023 | 484.00 | 486.00 | 466.00 | 470.00 | 9,702,700 | 0 |
| 18-Oct-2023 | 478.00 | 492.00 | 474.00 | 486.00 | 9,828,000 | 0 |
| 17-Oct-2023 | 474.00 | 480.00 | 462.00 | 476.00 | 11,195,100 | 0 |
| 16-Oct-2023 | 484.00 | 484.00 | 360.00 | 474.00 | 55,615,400 | 0 |
| 13-Oct-2023 | 478.00 | 482.00 | 468.00 | 480.00 | 13,317,400 | 0 |
| 12-Oct-2023 | 476.00 | 482.00 | 468.00 | 478.00 | 13,003,600 | 0 |
| 11-Oct-2023 | 466.00 | 476.00 | 452.00 | 474.00 | 21,397,700 | 0 |
| 10-Oct-2023 | 486.00 | 496.00 | 464.00 | 468.00 | 28,175,000 | 0 |
| 09-Oct-2023 | 460.00 | 505.00 | 450.00 | 486.00 | 40,768,100 | 0 |
| 06-Oct-2023 | 448.00 | 452.00 | 434.00 | 450.00 | 21,591,100 | 0 |
| 05-Oct-2023 | 448.00 | 464.00 | 438.00 | 448.00 | 32,665,400 | 0 |
| 04-Oct-2023 | 426.00 | 448.00 | 422.00 | 444.00 | 19,115,000 | 0 |
| 03-Oct-2023 | 416.00 | 428.00 | 408.00 | 426.00 | 14,416,300 | 0 |
| 02-Oct-2023 | 414.00 | 418.00 | 406.00 | 416.00 | 14,001,100 | 0 |
| 29-Sep-2023 | 412.00 | 436.00 | 402.00 | 414.00 | 25,413,800 | 0 |
| 27-Sep-2023 | 398.00 | 414.00 | 392.00 | 412.00 | 10,410,100 | 0 |
| 26-Sep-2023 | 394.00 | 402.00 | 384.00 | 398.00 | 20,605,400 | 0 |
| 25-Sep-2023 | 374.00 | 422.00 | 370.00 | 394.00 | 50,956,900 | 0 |
| 22-Sep-2023 | 374.00 | 378.00 | 366.00 | 374.00 | 10,614,100 | 0 |
| 21-Sep-2023 | 370.00 | 380.00 | 368.00 | 374.00 | 18,815,500 | 0 |
| 20-Sep-2023 | 356.00 | 372.00 | 356.00 | 370.00 | 18,605,000 | 0 |
| 19-Sep-2023 | 348.00 | 358.00 | 348.00 | 356.00 | 12,640,400 | 0 |
| 18-Sep-2023 | 338.00 | 354.00 | 328.00 | 348.00 | 21,581,000 | 0 |
| 15-Sep-2023 | 334.00 | 342.00 | 324.00 | 338.00 | 15,025,800 | 0 |
| 14-Sep-2023 | 320.00 | 342.00 | 318.00 | 330.00 | 22,081,200 | 0 |
| 13-Sep-2023 | 324.00 | 326.00 | 316.00 | 320.00 | 6,687,000 | 0 |
| 12-Sep-2023 | 334.00 | 340.00 | 314.00 | 322.00 | 22,501,600 | 0 |
| 11-Sep-2023 | 320.00 | 342.00 | 320.00 | 332.00 | 34,279,500 | 0 |
| 08-Sep-2023 | 318.00 | 320.00 | 306.00 | 318.00 | 12,419,500 | 0 |
| 07-Sep-2023 | 308.00 | 322.00 | 304.00 | 314.00 | 23,568,400 | 0 |
| 06-Sep-2023 | 314.00 | 314.00 | 302.00 | 308.00 | 11,095,000 | 0 |
| 05-Sep-2023 | 304.00 | 316.00 | 298.00 | 312.00 | 31,218,900 | 0 |
| 04-Sep-2023 | 296.00 | 322.00 | 272.00 | 300.00 | 58,911,500 | 0 |
| 01-Sep-2023 | 246.00 | 304.00 | 246.00 | 296.00 | 77,640,300 | 0 |
| 31-Aug-2023 | 250.00 | 252.00 | 242.00 | 244.00 | 65,557,900 | 0 |
| 30-Aug-2023 | 248.00 | 252.00 | 244.00 | 250.00 | 17,948,800 | 0 |
| 29-Aug-2023 | 236.00 | 250.00 | 228.00 | 246.00 | 23,142,900 | 0 |
| 28-Aug-2023 | 232.00 | 242.00 | 222.00 | 236.00 | 10,388,700 | 0 |
| 25-Aug-2023 | 242.00 | 244.00 | 228.00 | 228.00 | 9,295,800 | 0 |
| 24-Aug-2023 | 256.00 | 266.00 | 238.00 | 242.00 | 12,049,800 | 0 |
| 23-Aug-2023 | 250.00 | 258.00 | 238.00 | 252.00 | 6,697,000 | 0 |
| 22-Aug-2023 | 234.00 | 252.00 | 232.00 | 250.00 | 13,472,400 | 0 |
| 21-Aug-2023 | 258.00 | 290.00 | 234.00 | 236.00 | 35,435,200 | 0 |
| 18-Aug-2023 | 244.00 | 266.00 | 228.00 | 258.00 | 20,243,200 | 0 |
| 16-Aug-2023 | 272.00 | 274.00 | 242.00 | 244.00 | 12,018,800 | 0 |
| 15-Aug-2023 | 296.00 | 308.00 | 268.00 | 270.00 | 10,430,300 | 0 |
| 14-Aug-2023 | 312.00 | 316.00 | 292.00 | 294.00 | 6,062,500 | 0 |
| 11-Aug-2023 | 344.00 | 348.00 | 300.00 | 312.00 | 7,319,600 | 0 |
| 10-Aug-2023 | 340.00 | 360.00 | 340.00 | 344.00 | 1,640,800 | 0 |
| 09-Aug-2023 | 354.00 | 358.00 | 344.00 | 344.00 | 1,724,700 | 0 |
| 08-Aug-2023 | 372.00 | 378.00 | 352.00 | 354.00 | 4,624,500 | 0 |
| 07-Aug-2023 | 336.00 | 374.00 | 336.00 | 372.00 | 5,662,200 | 0 |
| 04-Aug-2023 | 350.00 | 354.00 | 336.00 | 336.00 | 3,103,600 | 0 |
| 03-Aug-2023 | 354.00 | 370.00 | 342.00 | 350.00 | 3,215,900 | 0 |
| 02-Aug-2023 | 378.00 | 382.00 | 330.00 | 354.00 | 4,903,700 | 0 |
| 01-Aug-2023 | 444.00 | 444.00 | 378.00 | 378.00 | 8,390,300 | 0 |
| 31-Jul-2023 | 448.00 | 452.00 | 444.00 | 444.00 | 1,566,400 | 0 |
| 28-Jul-2023 | 448.00 | 452.00 | 446.00 | 448.00 | 1,478,200 | 0 |
| 27-Jul-2023 | 460.00 | 464.00 | 448.00 | 448.00 | 3,125,500 | 0 |
| 26-Jul-2023 | 468.00 | 468.00 | 460.00 | 460.00 | 1,559,800 | 0 |
| 25-Jul-2023 | 450.00 | 492.00 | 446.00 | 464.00 | 34,840,000 | 0 |
| 24-Jul-2023 | 468.00 | 470.00 | 434.00 | 448.00 | 4,734,300 | 0 |
| 21-Jul-2023 | 476.00 | 480.00 | 464.00 | 468.00 | 3,858,300 | 0 |
| 20-Jul-2023 | 490.00 | 490.00 | 472.00 | 474.00 | 4,554,900 | 0 |
| 18-Jul-2023 | 498.00 | 500.00 | 488.00 | 488.00 | 51,415,800 | 0 |
| 17-Jul-2023 | 498.00 | 505.00 | 496.00 | 498.00 | 65,594,100 | 0 |
| 14-Jul-2023 | 496.00 | 515.00 | 496.00 | 498.00 | 50,486,400 | 0 |
| 13-Jul-2023 | 515.00 | 520.00 | 496.00 | 496.00 | 58,519,000 | 0 |
| 12-Jul-2023 | 498.00 | 535.00 | 496.00 | 515.00 | 97,320,600 | 0 |
| 11-Jul-2023 | 500.00 | 505.00 | 494.00 | 496.00 | 1,638,900 | 0 |
| 10-Jul-2023 | 515.00 | 515.00 | 498.00 | 500.00 | 1,201,100 | 0 |
| 07-Jul-2023 | 520.00 | 525.00 | 500.00 | 500.00 | 3,209,000 | 0 |
| 06-Jul-2023 | 510.00 | 530.00 | 490.00 | 520.00 | 67,502,200 | 0 |
| 05-Jul-2023 | 530.00 | 540.00 | 500.00 | 505.00 | 118,333,800 | 0 |
| 04-Jul-2023 | 476.00 | 525.00 | 472.00 | 525.00 | 44,065,400 | 0 |
| 03-Jul-2023 | 492.00 | 494.00 | 470.00 | 476.00 | 3,752,400 | 0 |
| 27-Jun-2023 | 472.00 | 496.00 | 472.00 | 490.00 | 4,307,900 | 0 |
| 26-Jun-2023 | 500.00 | 500.00 | 472.00 | 472.00 | 5,200,700 | 0 |
| 23-Jun-2023 | 520.00 | 560.00 | 498.00 | 500.00 | 5,985,000 | 0 |
| 22-Jun-2023 | 535.00 | 540.00 | 515.00 | 520.00 | 3,181,200 | 0 |
| 21-Jun-2023 | 545.00 | 550.00 | 510.00 | 535.00 | 5,081,400 | 0 |
| 20-Jun-2023 | 610.00 | 615.00 | 540.00 | 540.00 | 8,819,700 | 0 |
| 19-Jun-2023 | 625.00 | 635.00 | 610.00 | 610.00 | 3,156,600 | 0 |
| 16-Jun-2023 | 690.00 | 690.00 | 615.00 | 625.00 | 33,596,300 | 0 |
| 15-Jun-2023 | 745.00 | 750.00 | 680.00 | 690.00 | 37,245,900 | 0 |
| 14-Jun-2023 | 640.00 | 760.00 | 605.00 | 745.00 | 80,218,000 | 0 |
| 13-Jun-2023 | 635.00 | 665.00 | 635.00 | 645.00 | 736,700 | 0 |
| 12-Jun-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 216,100 | 0 |
| 09-Jun-2023 | 635.00 | 640.00 | 625.00 | 630.00 | 318,800 | 0 |
| 08-Jun-2023 | 640.00 | 640.00 | 620.00 | 635.00 | 256,500 | 0 |
| 07-Jun-2023 | 660.00 | 665.00 | 630.00 | 640.00 | 524,600 | 0 |