| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 226.00 | 230.00 | 210.00 | 216.00 | 9,665,200 | 0 |
| 31-Oct-2023 | 210.00 | 224.00 | 210.00 | 224.00 | 20,714,200 | 0 |
| 30-Oct-2023 | 224.00 | 230.00 | 208.00 | 210.00 | 15,595,500 | 0 |
| 27-Oct-2023 | 230.00 | 236.00 | 222.00 | 226.00 | 15,168,100 | 0 |
| 26-Oct-2023 | 240.00 | 240.00 | 224.00 | 228.00 | 11,644,100 | 0 |
| 25-Oct-2023 | 246.00 | 252.00 | 236.00 | 238.00 | 18,507,400 | 0 |
| 24-Oct-2023 | 236.00 | 258.00 | 234.00 | 246.00 | 26,326,200 | 0 |
| 23-Oct-2023 | 216.00 | 248.00 | 216.00 | 236.00 | 18,305,400 | 0 |
| 20-Oct-2023 | 254.00 | 256.00 | 244.00 | 248.00 | 17,591,200 | 0 |
| 19-Oct-2023 | 270.00 | 272.00 | 254.00 | 254.00 | 22,516,900 | 0 |
| 18-Oct-2023 | 264.00 | 270.00 | 264.00 | 270.00 | 10,845,000 | 0 |
| 17-Oct-2023 | 270.00 | 284.00 | 264.00 | 264.00 | 20,658,300 | 0 |
| 16-Oct-2023 | 276.00 | 282.00 | 248.00 | 268.00 | 26,998,900 | 0 |
| 13-Oct-2023 | 298.00 | 298.00 | 276.00 | 278.00 | 37,807,100 | 0 |
| 12-Oct-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 7,757,900 | 0 |
| 11-Oct-2023 | 302.00 | 314.00 | 298.00 | 302.00 | 17,630,800 | 0 |
| 10-Oct-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 6,400,000 | 0 |
| 09-Oct-2023 | 298.00 | 308.00 | 296.00 | 298.00 | 14,580,500 | 0 |
| 06-Oct-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 9,115,700 | 0 |
| 05-Oct-2023 | 304.00 | 308.00 | 300.00 | 302.00 | 7,319,900 | 0 |
| 04-Oct-2023 | 322.00 | 322.00 | 300.00 | 302.00 | 27,654,900 | 0 |
| 03-Oct-2023 | 296.00 | 324.00 | 296.00 | 320.00 | 50,285,200 | 0 |
| 02-Oct-2023 | 310.00 | 314.00 | 300.00 | 306.00 | 11,390,000 | 0 |
| 29-Sep-2023 | 308.00 | 314.00 | 304.00 | 310.00 | 6,030,100 | 0 |
| 27-Sep-2023 | 310.00 | 316.00 | 306.00 | 308.00 | 10,872,000 | 0 |
| 26-Sep-2023 | 324.00 | 328.00 | 308.00 | 310.00 | 20,092,700 | 0 |
| 25-Sep-2023 | 332.00 | 336.00 | 320.00 | 322.00 | 16,803,400 | 0 |
| 22-Sep-2023 | 302.00 | 338.00 | 302.00 | 328.00 | 28,998,000 | 0 |
| 21-Sep-2023 | 318.00 | 356.00 | 318.00 | 322.00 | 70,581,100 | 0 |
| 20-Sep-2023 | 352.00 | 380.00 | 336.00 | 336.00 | 247,028,600 | 0 |
| 19-Sep-2023 | 300.00 | 362.00 | 290.00 | 350.00 | 266,169,100 | 0 |
| 18-Sep-2023 | 296.00 | 306.00 | 282.00 | 296.00 | 39,711,100 | 0 |
| 15-Sep-2023 | 310.00 | 314.00 | 296.00 | 296.00 | 34,684,500 | 0 |
| 14-Sep-2023 | 300.00 | 320.00 | 300.00 | 310.00 | 19,916,000 | 0 |
| 13-Sep-2023 | 320.00 | 320.00 | 312.00 | 318.00 | 19,381,400 | 0 |
| 12-Sep-2023 | 332.00 | 334.00 | 318.00 | 320.00 | 24,443,600 | 0 |
| 11-Sep-2023 | 324.00 | 342.00 | 322.00 | 330.00 | 25,149,600 | 0 |
| 08-Sep-2023 | 328.00 | 330.00 | 316.00 | 324.00 | 20,664,700 | 0 |
| 07-Sep-2023 | 330.00 | 340.00 | 320.00 | 326.00 | 31,510,800 | 0 |
| 06-Sep-2023 | 326.00 | 336.00 | 322.00 | 326.00 | 23,359,400 | 0 |
| 05-Sep-2023 | 328.00 | 334.00 | 322.00 | 326.00 | 14,749,200 | 0 |
| 04-Sep-2023 | 296.00 | 338.00 | 296.00 | 326.00 | 18,916,700 | 0 |
| 01-Sep-2023 | 346.00 | 346.00 | 324.00 | 326.00 | 38,401,600 | 0 |
| 31-Aug-2023 | 334.00 | 352.00 | 332.00 | 344.00 | 43,599,400 | 0 |
| 30-Aug-2023 | 356.00 | 362.00 | 332.00 | 332.00 | 28,539,200 | 0 |
| 29-Aug-2023 | 354.00 | 364.00 | 352.00 | 356.00 | 10,835,500 | 0 |
| 28-Aug-2023 | 352.00 | 358.00 | 348.00 | 354.00 | 12,952,200 | 0 |
| 25-Aug-2023 | 364.00 | 370.00 | 352.00 | 352.00 | 19,212,000 | 0 |
| 24-Aug-2023 | 360.00 | 398.00 | 360.00 | 364.00 | 55,829,600 | 0 |
| 23-Aug-2023 | 342.00 | 366.00 | 342.00 | 358.00 | 29,818,700 | 0 |
| 22-Aug-2023 | 368.00 | 370.00 | 350.00 | 358.00 | 30,017,700 | 0 |
| 21-Aug-2023 | 384.00 | 384.00 | 366.00 | 368.00 | 20,722,000 | 0 |
| 18-Aug-2023 | 390.00 | 392.00 | 376.00 | 384.00 | 16,902,000 | 0 |
| 16-Aug-2023 | 388.00 | 396.00 | 386.00 | 388.00 | 27,893,600 | 0 |
| 15-Aug-2023 | 390.00 | 392.00 | 386.00 | 388.00 | 4,582,300 | 0 |
| 14-Aug-2023 | 398.00 | 398.00 | 376.00 | 388.00 | 16,984,400 | 0 |
| 11-Aug-2023 | 392.00 | 408.00 | 392.00 | 394.00 | 16,204,400 | 0 |
| 10-Aug-2023 | 392.00 | 398.00 | 390.00 | 392.00 | 28,089,600 | 0 |
| 09-Aug-2023 | 408.00 | 410.00 | 392.00 | 392.00 | 23,684,900 | 0 |
| 08-Aug-2023 | 402.00 | 420.00 | 400.00 | 408.00 | 26,801,000 | 0 |
| 07-Aug-2023 | 376.00 | 412.00 | 376.00 | 402.00 | 23,020,900 | 0 |
| 04-Aug-2023 | 416.00 | 420.00 | 406.00 | 408.00 | 25,612,700 | 0 |
| 03-Aug-2023 | 418.00 | 424.00 | 414.00 | 416.00 | 17,667,600 | 0 |
| 02-Aug-2023 | 416.00 | 432.00 | 410.00 | 418.00 | 28,295,500 | 0 |
| 01-Aug-2023 | 456.00 | 456.00 | 432.00 | 432.00 | 34,996,900 | 0 |
| 31-Jul-2023 | 458.00 | 462.00 | 450.00 | 454.00 | 24,549,800 | 0 |
| 28-Jul-2023 | 460.00 | 460.00 | 456.00 | 458.00 | 12,142,900 | 0 |
| 27-Jul-2023 | 456.00 | 462.00 | 456.00 | 458.00 | 12,577,400 | 0 |
| 26-Jul-2023 | 462.00 | 464.00 | 452.00 | 456.00 | 21,670,400 | 0 |
| 25-Jul-2023 | 464.00 | 468.00 | 460.00 | 460.00 | 30,775,300 | 0 |
| 24-Jul-2023 | 468.00 | 470.00 | 462.00 | 464.00 | 10,447,500 | 0 |
| 21-Jul-2023 | 472.00 | 472.00 | 464.00 | 466.00 | 15,523,100 | 0 |
| 20-Jul-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 6,936,800 | 0 |
| 18-Jul-2023 | 482.00 | 486.00 | 466.00 | 472.00 | 32,262,000 | 0 |
| 17-Jul-2023 | 480.00 | 488.00 | 480.00 | 482.00 | 11,840,900 | 0 |
| 14-Jul-2023 | 484.00 | 486.00 | 476.00 | 480.00 | 23,622,200 | 0 |
| 13-Jul-2023 | 482.00 | 498.00 | 482.00 | 482.00 | 42,087,900 | 0 |
| 12-Jul-2023 | 478.00 | 484.00 | 476.00 | 480.00 | 36,646,300 | 0 |
| 11-Jul-2023 | 472.00 | 488.00 | 468.00 | 476.00 | 63,306,000 | 0 |
| 10-Jul-2023 | 464.00 | 480.00 | 462.00 | 468.00 | 45,484,300 | 0 |
| 07-Jul-2023 | 466.00 | 472.00 | 460.00 | 460.00 | 22,064,500 | 0 |
| 06-Jul-2023 | 462.00 | 474.00 | 462.00 | 466.00 | 17,062,200 | 0 |
| 05-Jul-2023 | 466.00 | 476.00 | 460.00 | 464.00 | 25,359,500 | 0 |
| 04-Jul-2023 | 476.00 | 486.00 | 466.00 | 468.00 | 44,674,900 | 0 |
| 03-Jul-2023 | 490.00 | 492.00 | 472.00 | 476.00 | 29,795,800 | 0 |
| 27-Jun-2023 | 486.00 | 500.00 | 486.00 | 488.00 | 20,681,900 | 0 |
| 26-Jun-2023 | 486.00 | 490.00 | 476.00 | 486.00 | 17,705,500 | 0 |
| 23-Jun-2023 | 500.00 | 505.00 | 486.00 | 486.00 | 19,200,900 | 0 |
| 22-Jun-2023 | 505.00 | 515.00 | 498.00 | 500.00 | 27,080,000 | 0 |
| 21-Jun-2023 | 490.00 | 505.00 | 466.00 | 500.00 | 38,981,500 | 0 |
| 20-Jun-2023 | 505.00 | 515.00 | 490.00 | 490.00 | 35,017,500 | 0 |
| 19-Jun-2023 | 510.00 | 525.00 | 498.00 | 505.00 | 32,716,000 | 0 |
| 16-Jun-2023 | 515.00 | 540.00 | 505.00 | 515.00 | 35,808,500 | 0 |
| 15-Jun-2023 | 530.00 | 535.00 | 505.00 | 510.00 | 21,208,600 | 0 |
| 14-Jun-2023 | 530.00 | 540.00 | 500.00 | 530.00 | 42,827,000 | 0 |
| 13-Jun-2023 | 525.00 | 565.00 | 525.00 | 525.00 | 74,395,300 | 0 |
| 12-Jun-2023 | 525.00 | 535.00 | 510.00 | 525.00 | 40,371,900 | 0 |
| 09-Jun-2023 | 505.00 | 535.00 | 505.00 | 520.00 | 78,247,300 | 0 |
| 08-Jun-2023 | 490.00 | 525.00 | 486.00 | 500.00 | 113,523,800 | 0 |
| 07-Jun-2023 | 488.00 | 515.00 | 486.00 | 490.00 | 65,201,300 | 0 |