| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 326.00 | 336.00 | 302.00 | 308.00 | 33,461,300 | 0 |
| 07-Nov-2023 | 330.00 | 350.00 | 320.00 | 320.00 | 105,673,300 | 0 |
| 06-Nov-2023 | 288.00 | 326.00 | 282.00 | 326.00 | 72,608,500 | 0 |
| 03-Nov-2023 | 284.00 | 296.00 | 280.00 | 286.00 | 19,965,100 | 0 |
| 02-Nov-2023 | 282.00 | 304.00 | 266.00 | 284.00 | 50,460,100 | 0 |
| 01-Nov-2023 | 360.00 | 368.00 | 276.00 | 282.00 | 108,026,400 | 0 |
| 31-Oct-2023 | 336.00 | 356.00 | 318.00 | 354.00 | 38,891,900 | 0 |
| 30-Oct-2023 | 364.00 | 366.00 | 326.00 | 334.00 | 41,457,500 | 0 |
| 27-Oct-2023 | 352.00 | 392.00 | 342.00 | 360.00 | 104,383,500 | 0 |
| 26-Oct-2023 | 400.00 | 410.00 | 334.00 | 350.00 | 128,822,700 | 0 |
| 25-Oct-2023 | 424.00 | 484.00 | 398.00 | 400.00 | 528,682,500 | 0 |
| 24-Oct-2023 | 342.00 | 394.00 | 340.00 | 394.00 | 222,885,200 | 0 |
| 23-Oct-2023 | 274.00 | 316.00 | 258.00 | 316.00 | 75,975,700 | 0 |
| 20-Oct-2023 | 250.00 | 254.00 | 246.00 | 254.00 | 1,467,600 | 0 |
| 19-Oct-2023 | 254.00 | 254.00 | 248.00 | 250.00 | 2,490,400 | 0 |
| 18-Oct-2023 | 262.00 | 262.00 | 248.00 | 254.00 | 5,552,200 | 0 |
| 17-Oct-2023 | 260.00 | 264.00 | 258.00 | 264.00 | 5,094,600 | 0 |
| 16-Oct-2023 | 266.00 | 268.00 | 258.00 | 260.00 | 3,787,900 | 0 |
| 13-Oct-2023 | 264.00 | 266.00 | 260.00 | 266.00 | 2,397,600 | 0 |
| 12-Oct-2023 | 264.00 | 268.00 | 260.00 | 264.00 | 4,318,400 | 0 |
| 11-Oct-2023 | 264.00 | 270.00 | 260.00 | 268.00 | 3,952,400 | 0 |
| 10-Oct-2023 | 264.00 | 264.00 | 258.00 | 264.00 | 2,732,800 | 0 |
| 09-Oct-2023 | 264.00 | 264.00 | 260.00 | 264.00 | 2,335,900 | 0 |
| 06-Oct-2023 | 260.00 | 266.00 | 260.00 | 264.00 | 3,928,600 | 0 |
| 05-Oct-2023 | 262.00 | 264.00 | 258.00 | 264.00 | 2,467,500 | 0 |
| 04-Oct-2023 | 268.00 | 268.00 | 256.00 | 262.00 | 4,818,300 | 0 |
| 03-Oct-2023 | 266.00 | 270.00 | 266.00 | 270.00 | 2,427,400 | 0 |
| 02-Oct-2023 | 268.00 | 272.00 | 264.00 | 268.00 | 5,355,500 | 0 |
| 29-Sep-2023 | 272.00 | 276.00 | 264.00 | 268.00 | 4,314,700 | 0 |
| 27-Sep-2023 | 270.00 | 272.00 | 266.00 | 270.00 | 3,241,000 | 0 |
| 26-Sep-2023 | 272.00 | 280.00 | 264.00 | 270.00 | 9,290,700 | 0 |
| 25-Sep-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 5,565,500 | 0 |
| 22-Sep-2023 | 270.00 | 274.00 | 260.00 | 266.00 | 6,625,800 | 0 |
| 21-Sep-2023 | 272.00 | 274.00 | 268.00 | 270.00 | 2,193,300 | 0 |
| 20-Sep-2023 | 270.00 | 272.00 | 268.00 | 272.00 | 3,519,800 | 0 |
| 19-Sep-2023 | 270.00 | 272.00 | 266.00 | 272.00 | 3,968,200 | 0 |
| 18-Sep-2023 | 274.00 | 274.00 | 268.00 | 272.00 | 3,262,100 | 0 |
| 15-Sep-2023 | 278.00 | 280.00 | 268.00 | 274.00 | 3,536,800 | 0 |
| 14-Sep-2023 | 272.00 | 280.00 | 270.00 | 278.00 | 3,284,700 | 0 |
| 13-Sep-2023 | 270.00 | 274.00 | 268.00 | 274.00 | 2,798,900 | 0 |
| 12-Sep-2023 | 266.00 | 278.00 | 266.00 | 272.00 | 3,498,100 | 0 |
| 11-Sep-2023 | 276.00 | 276.00 | 264.00 | 266.00 | 7,946,300 | 0 |
| 08-Sep-2023 | 272.00 | 276.00 | 268.00 | 276.00 | 2,956,300 | 0 |
| 07-Sep-2023 | 270.00 | 272.00 | 266.00 | 272.00 | 3,125,300 | 0 |
| 06-Sep-2023 | 270.00 | 270.00 | 262.00 | 270.00 | 3,102,500 | 0 |
| 05-Sep-2023 | 270.00 | 274.00 | 266.00 | 270.00 | 3,951,300 | 0 |
| 04-Sep-2023 | 278.00 | 278.00 | 264.00 | 270.00 | 6,590,400 | 0 |
| 01-Sep-2023 | 278.00 | 278.00 | 270.00 | 278.00 | 3,161,000 | 0 |
| 31-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 3,283,300 | 0 |
| 30-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 4,321,600 | 0 |
| 29-Aug-2023 | 276.00 | 282.00 | 274.00 | 280.00 | 3,294,000 | 0 |
| 28-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 4,008,000 | 0 |
| 25-Aug-2023 | 278.00 | 284.00 | 274.00 | 280.00 | 4,131,600 | 0 |
| 24-Aug-2023 | 280.00 | 282.00 | 274.00 | 278.00 | 3,194,900 | 0 |
| 23-Aug-2023 | 280.00 | 282.00 | 274.00 | 280.00 | 3,237,500 | 0 |
| 22-Aug-2023 | 274.00 | 280.00 | 270.00 | 280.00 | 3,614,100 | 0 |
| 21-Aug-2023 | 272.00 | 282.00 | 270.00 | 276.00 | 3,554,700 | 0 |
| 18-Aug-2023 | 274.00 | 274.00 | 268.00 | 270.00 | 2,620,500 | 0 |
| 16-Aug-2023 | 276.00 | 276.00 | 270.00 | 274.00 | 5,396,100 | 0 |
| 15-Aug-2023 | 272.00 | 278.00 | 270.00 | 276.00 | 4,102,900 | 0 |
| 14-Aug-2023 | 274.00 | 276.00 | 268.00 | 272.00 | 7,721,700 | 0 |
| 11-Aug-2023 | 274.00 | 274.00 | 270.00 | 274.00 | 2,953,800 | 0 |
| 10-Aug-2023 | 280.00 | 280.00 | 268.00 | 274.00 | 3,331,800 | 0 |
| 09-Aug-2023 | 278.00 | 280.00 | 268.00 | 280.00 | 6,192,800 | 0 |
| 08-Aug-2023 | 286.00 | 286.00 | 276.00 | 280.00 | 4,680,900 | 0 |
| 07-Aug-2023 | 296.00 | 296.00 | 282.00 | 288.00 | 5,207,600 | 0 |
| 04-Aug-2023 | 288.00 | 296.00 | 284.00 | 296.00 | 5,761,900 | 0 |
| 03-Aug-2023 | 282.00 | 288.00 | 274.00 | 288.00 | 2,219,900 | 0 |
| 02-Aug-2023 | 302.00 | 304.00 | 282.00 | 282.00 | 4,626,300 | 0 |
| 01-Aug-2023 | 296.00 | 302.00 | 282.00 | 300.00 | 5,165,200 | 0 |
| 31-Jul-2023 | 302.00 | 302.00 | 292.00 | 302.00 | 5,059,400 | 0 |
| 28-Jul-2023 | 304.00 | 304.00 | 290.00 | 302.00 | 3,233,100 | 0 |
| 27-Jul-2023 | 306.00 | 310.00 | 296.00 | 304.00 | 6,791,900 | 0 |
| 26-Jul-2023 | 312.00 | 312.00 | 302.00 | 306.00 | 4,854,400 | 0 |
| 25-Jul-2023 | 304.00 | 312.00 | 298.00 | 312.00 | 7,849,100 | 0 |
| 24-Jul-2023 | 300.00 | 306.00 | 290.00 | 304.00 | 7,663,700 | 0 |
| 21-Jul-2023 | 286.00 | 298.00 | 284.00 | 298.00 | 7,612,800 | 0 |
| 20-Jul-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 3,214,700 | 0 |
| 18-Jul-2023 | 286.00 | 288.00 | 278.00 | 288.00 | 3,795,200 | 0 |
| 17-Jul-2023 | 278.00 | 288.00 | 276.00 | 284.00 | 5,798,000 | 0 |
| 14-Jul-2023 | 282.00 | 282.00 | 272.00 | 276.00 | 3,522,300 | 0 |
| 13-Jul-2023 | 290.00 | 292.00 | 280.00 | 282.00 | 7,187,100 | 0 |
| 12-Jul-2023 | 282.00 | 290.00 | 278.00 | 290.00 | 7,742,300 | 0 |
| 11-Jul-2023 | 278.00 | 282.00 | 276.00 | 282.00 | 4,263,200 | 0 |
| 10-Jul-2023 | 278.00 | 280.00 | 274.00 | 280.00 | 4,467,700 | 0 |
| 07-Jul-2023 | 278.00 | 278.00 | 272.00 | 278.00 | 5,821,700 | 0 |
| 06-Jul-2023 | 270.00 | 278.00 | 268.00 | 278.00 | 5,855,100 | 0 |
| 05-Jul-2023 | 276.00 | 276.00 | 264.00 | 268.00 | 6,989,000 | 0 |
| 04-Jul-2023 | 268.00 | 274.00 | 268.00 | 274.00 | 3,477,800 | 0 |
| 03-Jul-2023 | 270.00 | 270.00 | 262.00 | 270.00 | 3,071,200 | 0 |
| 27-Jun-2023 | 278.00 | 278.00 | 268.00 | 270.00 | 5,734,500 | 0 |
| 26-Jun-2023 | 278.00 | 284.00 | 270.00 | 278.00 | 4,173,600 | 0 |
| 23-Jun-2023 | 278.00 | 278.00 | 270.00 | 278.00 | 3,797,300 | 0 |
| 22-Jun-2023 | 278.00 | 278.00 | 274.00 | 278.00 | 4,455,100 | 0 |
| 21-Jun-2023 | 276.00 | 278.00 | 274.00 | 278.00 | 5,007,000 | 0 |
| 20-Jun-2023 | 278.00 | 278.00 | 272.00 | 278.00 | 4,835,600 | 0 |
| 19-Jun-2023 | 280.00 | 280.00 | 274.00 | 278.00 | 2,177,400 | 0 |
| 16-Jun-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 4,601,600 | 0 |
| 15-Jun-2023 | 284.00 | 284.00 | 280.00 | 280.00 | 2,377,700 | 0 |
| 14-Jun-2023 | 282.00 | 286.00 | 270.00 | 284.00 | 3,272,200 | 0 |