| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 302.67 | 306.67 | 302.67 | 302.67 | 1,774,125 | 0 |
| 31-Oct-2023 | 310.67 | 310.67 | 305.33 | 306.67 | 9,000 | 0 |
| 30-Oct-2023 | 304.00 | 310.67 | 304.00 | 310.67 | 30,000 | 0 |
| 27-Oct-2023 | 309.33 | 309.33 | 305.33 | 309.33 | 144,375 | 0 |
| 26-Oct-2023 | 312.00 | 312.00 | 310.67 | 310.67 | 13,500 | 0 |
| 25-Oct-2023 | 310.67 | 317.33 | 310.67 | 316.00 | 4,125 | 0 |
| 24-Oct-2023 | 310.67 | 317.33 | 310.67 | 317.33 | 4,125 | 0 |
| 23-Oct-2023 | 320.00 | 320.00 | 310.67 | 317.33 | 7,500 | 0 |
| 20-Oct-2023 | 317.33 | 317.33 | 309.33 | 316.00 | 6,375 | 0 |
| 19-Oct-2023 | 309.33 | 316.00 | 309.33 | 316.00 | 24,375 | 0 |
| 18-Oct-2023 | 316.00 | 320.00 | 312.00 | 317.33 | 6,375 | 0 |
| 17-Oct-2023 | 314.67 | 314.67 | 310.67 | 310.67 | 35,625 | 0 |
| 16-Oct-2023 | 314.67 | 317.33 | 310.67 | 314.67 | 34,125 | 0 |
| 13-Oct-2023 | 308.00 | 312.00 | 308.00 | 312.00 | 6,750 | 0 |
| 12-Oct-2023 | 312.00 | 316.00 | 309.33 | 316.00 | 32,625 | 0 |
| 11-Oct-2023 | 309.33 | 312.00 | 309.33 | 312.00 | 5,625 | 0 |
| 10-Oct-2023 | 308.00 | 318.67 | 308.00 | 314.67 | 29,625 | 0 |
| 09-Oct-2023 | 308.00 | 318.67 | 308.00 | 318.67 | 28,875 | 0 |
| 06-Oct-2023 | 317.33 | 317.33 | 317.33 | 317.33 | 2,250 | 0 |
| 05-Oct-2023 | 306.67 | 317.33 | 306.67 | 317.33 | 4,875 | 0 |
| 04-Oct-2023 | 308.00 | 317.33 | 308.00 | 317.33 | 6,000 | 0 |
| 03-Oct-2023 | 313.33 | 318.67 | 313.33 | 318.67 | 12,750 | 0 |
| 02-Oct-2023 | 318.67 | 318.67 | 312.00 | 318.67 | 1,500 | 0 |
| 29-Sep-2023 | 310.67 | 318.67 | 308.00 | 318.67 | 57,375 | 0 |
| 27-Sep-2023 | 320.00 | 321.33 | 312.00 | 321.33 | 4,875 | 0 |
| 26-Sep-2023 | 321.33 | 321.33 | 312.00 | 321.33 | 25,125 | 0 |
| 25-Sep-2023 | 320.00 | 320.00 | 310.67 | 320.00 | 54,750 | 0 |
| 22-Sep-2023 | 313.33 | 320.00 | 312.00 | 320.00 | 115,875 | 0 |
| 21-Sep-2023 | 314.67 | 320.00 | 313.33 | 320.00 | 23,625 | 0 |
| 20-Sep-2023 | 314.67 | 318.67 | 313.33 | 318.67 | 24,000 | 0 |
| 19-Sep-2023 | 312.00 | 322.67 | 312.00 | 320.00 | 8,625 | 0 |
| 18-Sep-2023 | 321.33 | 321.33 | 310.67 | 321.33 | 27,000 | 0 |
| 15-Sep-2023 | 318.67 | 321.33 | 309.33 | 321.33 | 10,875 | 0 |
| 14-Sep-2023 | 312.00 | 322.67 | 309.33 | 318.67 | 165,000 | 0 |
| 13-Sep-2023 | 312.00 | 312.00 | 312.00 | 312.00 | 50,625 | 0 |
| 12-Sep-2023 | 310.67 | 312.00 | 310.67 | 310.67 | 110,250 | 0 |
| 11-Sep-2023 | 310.67 | 313.33 | 310.67 | 310.67 | 121,875 | 0 |
| 08-Sep-2023 | 313.33 | 313.33 | 312.00 | 312.00 | 66,750 | 0 |
| 07-Sep-2023 | 314.67 | 314.67 | 312.00 | 313.33 | 176,625 | 0 |
| 06-Sep-2023 | 316.00 | 316.00 | 314.67 | 314.67 | 69,375 | 0 |
| 05-Sep-2023 | 316.00 | 318.67 | 316.00 | 317.33 | 439,125 | 0 |
| 04-Sep-2023 | 320.00 | 320.00 | 317.33 | 317.33 | 9,000 | 0 |
| 01-Sep-2023 | 320.00 | 320.00 | 320.00 | 320.00 | 4,125 | 0 |
| 31-Aug-2023 | 320.00 | 322.67 | 320.00 | 321.33 | 3,000 | 0 |
| 30-Aug-2023 | 320.00 | 320.00 | 320.00 | 320.00 | 10,875 | 0 |
| 29-Aug-2023 | 316.00 | 321.33 | 316.00 | 317.33 | 300,750 | 0 |
| 28-Aug-2023 | 317.33 | 321.33 | 317.33 | 321.33 | 35,250 | 0 |
| 25-Aug-2023 | 318.67 | 318.67 | 318.67 | 318.67 | 5,625 | 0 |
| 24-Aug-2023 | 321.33 | 321.33 | 317.33 | 321.33 | 49,500 | 0 |
| 23-Aug-2023 | 318.67 | 322.67 | 314.67 | 321.33 | 114,750 | 0 |
| 22-Aug-2023 | 317.33 | 322.67 | 317.33 | 320.00 | 46,125 | 0 |
| 21-Aug-2023 | 318.67 | 325.33 | 316.00 | 321.33 | 156,375 | 0 |
| 18-Aug-2023 | 317.33 | 320.00 | 317.33 | 320.00 | 1,500 | 0 |
| 16-Aug-2023 | 320.00 | 322.67 | 320.00 | 322.67 | 14,250 | 0 |
| 15-Aug-2023 | 314.67 | 322.67 | 314.67 | 322.67 | 132,750 | 0 |
| 14-Aug-2023 | 318.67 | 320.00 | 317.33 | 318.67 | 58,500 | 0 |
| 11-Aug-2023 | 318.67 | 329.33 | 318.67 | 320.00 | 81,000 | 0 |
| 10-Aug-2023 | 320.00 | 320.00 | 317.33 | 320.00 | 150,375 | 0 |
| 09-Aug-2023 | 321.33 | 322.67 | 318.67 | 320.00 | 123,000 | 0 |
| 08-Aug-2023 | 321.33 | 322.67 | 318.67 | 320.00 | 212,250 | 0 |
| 07-Aug-2023 | 320.00 | 322.67 | 320.00 | 321.33 | 141,750 | 0 |
| 04-Aug-2023 | 320.00 | 322.67 | 320.00 | 321.33 | 153,000 | 0 |
| 03-Aug-2023 | 320.00 | 328.00 | 320.00 | 326.67 | 54,750 | 0 |
| 02-Aug-2023 | 326.67 | 326.67 | 318.67 | 325.33 | 49,875 | 0 |
| 01-Aug-2023 | 320.00 | 326.67 | 318.67 | 320.00 | 108,375 | 0 |
| 31-Jul-2023 | 326.67 | 329.33 | 318.67 | 320.00 | 231,750 | 0 |
| 28-Jul-2023 | 334.67 | 334.67 | 306.67 | 328.00 | 1,311,375 | 0 |
| 27-Jul-2023 | 340.00 | 342.67 | 333.33 | 340.00 | 435,750 | 0 |
| 26-Jul-2023 | 333.33 | 338.67 | 333.33 | 338.67 | 44,625 | 0 |
| 25-Jul-2023 | 333.33 | 341.33 | 333.33 | 340.00 | 76,500 | 0 |
| 24-Jul-2023 | 338.67 | 341.33 | 333.33 | 341.33 | 268,875 | 0 |
| 21-Jul-2023 | 333.33 | 341.33 | 325.33 | 338.67 | 148,875 | 0 |
| 20-Jul-2023 | 324.00 | 340.00 | 322.67 | 333.33 | 154,875 | 0 |
| 18-Jul-2023 | 340.00 | 340.00 | 317.33 | 322.67 | 1,725,375 | 0 |
| 17-Jul-2023 | 338.67 | 341.33 | 338.67 | 341.33 | 91,500 | 0 |
| 14-Jul-2023 | 337.33 | 341.33 | 337.33 | 341.33 | 62,250 | 0 |
| 13-Jul-2023 | 341.33 | 348.00 | 337.33 | 341.33 | 137,250 | 0 |
| 12-Jul-2023 | 338.67 | 344.00 | 338.67 | 341.33 | 99,750 | 0 |
| 11-Jul-2023 | 342.67 | 342.67 | 340.00 | 342.67 | 127,875 | 0 |
| 10-Jul-2023 | 346.67 | 346.67 | 341.33 | 342.67 | 275,625 | 0 |
| 07-Jul-2023 | 341.33 | 346.67 | 341.33 | 346.67 | 94,125 | 0 |
| 06-Jul-2023 | 349.33 | 349.33 | 341.33 | 341.33 | 190,125 | 0 |
| 05-Jul-2023 | 328.00 | 353.33 | 322.67 | 350.67 | 645,000 | 0 |
| 04-Jul-2023 | 325.33 | 330.67 | 306.67 | 328.00 | 140,250 | 0 |
| 03-Jul-2023 | 317.33 | 326.67 | 317.33 | 326.67 | 472,875 | 0 |
| 27-Jun-2023 | 316.00 | 317.33 | 309.33 | 317.33 | 86,625 | 0 |
| 26-Jun-2023 | 316.00 | 316.00 | 309.33 | 316.00 | 14,250 | 0 |
| 23-Jun-2023 | 316.00 | 316.00 | 308.00 | 308.00 | 58,125 | 0 |
| 22-Jun-2023 | 316.00 | 316.00 | 313.33 | 316.00 | 43,500 | 0 |
| 21-Jun-2023 | 317.33 | 317.33 | 313.33 | 316.00 | 20,250 | 0 |
| 20-Jun-2023 | 314.67 | 314.67 | 308.00 | 313.33 | 26,250 | 0 |
| 19-Jun-2023 | 310.67 | 314.67 | 310.67 | 314.67 | 359,625 | 0 |
| 16-Jun-2023 | 304.00 | 310.67 | 304.00 | 310.67 | 48,375 | 0 |
| 15-Jun-2023 | 312.00 | 316.00 | 301.33 | 310.67 | 1,004,250 | 0 |
| 14-Jun-2023 | 313.33 | 316.00 | 312.00 | 313.33 | 73,125 | 0 |
| 13-Jun-2023 | 314.67 | 314.67 | 312.00 | 313.33 | 46,125 | 0 |
| 12-Jun-2023 | 309.33 | 313.33 | 305.33 | 313.33 | 204,750 | 0 |
| 09-Jun-2023 | 305.33 | 309.33 | 304.00 | 309.33 | 137,250 | 0 |
| 08-Jun-2023 | 317.33 | 317.33 | 293.33 | 301.33 | 2,769,375 | 0 |
| 07-Jun-2023 | 321.33 | 329.33 | 305.33 | 317.33 | 695,625 | 0 |