| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 129.89 | 131.86 | 118.09 | 120.05 | 620,193 | 0 |
| 31-Oct-2023 | 131.86 | 132.85 | 129.89 | 130.88 | 76,114 | 0 |
| 30-Oct-2023 | 136.78 | 136.78 | 127.93 | 130.88 | 536,356 | 0 |
| 27-Oct-2023 | 137.77 | 140.72 | 136.78 | 138.75 | 108,328 | 0 |
| 26-Oct-2023 | 141.70 | 142.69 | 134.81 | 141.70 | 489,102 | 0 |
| 25-Oct-2023 | 144.65 | 145.64 | 136.78 | 142.69 | 668,667 | 0 |
| 24-Oct-2023 | 150.56 | 151.54 | 143.67 | 146.62 | 431,076 | 0 |
| 23-Oct-2023 | 152.53 | 153.51 | 147.61 | 150.56 | 807,989 | 0 |
| 20-Oct-2023 | 154.50 | 154.50 | 152.53 | 153.51 | 69,102 | 0 |
| 19-Oct-2023 | 152.53 | 156.46 | 151.54 | 156.46 | 32,722 | 0 |
| 18-Oct-2023 | 154.50 | 156.46 | 152.53 | 152.53 | 88,512 | 0 |
| 17-Oct-2023 | 157.45 | 157.45 | 155.48 | 155.48 | 72,049 | 0 |
| 16-Oct-2023 | 157.45 | 157.45 | 155.48 | 157.45 | 43,087 | 0 |
| 13-Oct-2023 | 157.45 | 159.42 | 156.46 | 157.45 | 128,144 | 0 |
| 12-Oct-2023 | 162.37 | 163.35 | 155.48 | 158.43 | 339,821 | 0 |
| 11-Oct-2023 | 159.42 | 162.37 | 158.43 | 158.43 | 153,143 | 0 |
| 10-Oct-2023 | 158.43 | 165.32 | 158.43 | 159.42 | 1,054,624 | 0 |
| 09-Oct-2023 | 156.46 | 157.45 | 153.51 | 156.46 | 46,339 | 0 |
| 06-Oct-2023 | 152.53 | 156.46 | 150.56 | 156.46 | 31,807 | 0 |
| 05-Oct-2023 | 152.53 | 154.50 | 152.53 | 154.50 | 81,296 | 0 |
| 04-Oct-2023 | 158.43 | 159.42 | 146.62 | 152.53 | 594,483 | 0 |
| 03-Oct-2023 | 161.38 | 161.38 | 158.43 | 158.43 | 85,260 | 0 |
| 02-Oct-2023 | 162.37 | 164.34 | 159.42 | 161.38 | 466,949 | 0 |
| 29-Sep-2023 | 161.38 | 166.30 | 161.38 | 162.37 | 385,652 | 0 |
| 27-Sep-2023 | 165.32 | 169.26 | 162.37 | 166.30 | 255,069 | 0 |
| 26-Sep-2023 | 165.32 | 170.24 | 165.32 | 166.30 | 989,993 | 0 |
| 25-Sep-2023 | 169.26 | 169.26 | 162.37 | 165.32 | 643,668 | 0 |
| 22-Sep-2023 | 170.24 | 170.24 | 163.35 | 170.24 | 2,029,780 | 0 |
| 21-Sep-2023 | 172.21 | 174.18 | 164.34 | 170.24 | 673,951 | 0 |
| 20-Sep-2023 | 177.13 | 177.13 | 170.24 | 173.19 | 552,514 | 0 |
| 19-Sep-2023 | 168.27 | 177.13 | 162.37 | 177.13 | 623,445 | 0 |
| 18-Sep-2023 | 158.43 | 171.22 | 158.43 | 167.29 | 1,227,380 | 0 |
| 15-Sep-2023 | 146.62 | 157.45 | 145.64 | 157.45 | 1,303,087 | 0 |
| 14-Sep-2023 | 138.75 | 149.58 | 138.75 | 145.64 | 694,377 | 0 |
| 13-Sep-2023 | 140.72 | 142.69 | 134.81 | 140.72 | 197,856 | 0 |
| 12-Sep-2023 | 132.85 | 141.70 | 131.86 | 140.72 | 1,122,608 | 0 |
| 11-Sep-2023 | 128.91 | 132.85 | 126.94 | 131.86 | 446,015 | 0 |
| 08-Sep-2023 | 127.93 | 131.86 | 124.97 | 129.89 | 359,129 | 0 |
| 07-Sep-2023 | 129.89 | 130.88 | 124.97 | 128.91 | 497,029 | 0 |
| 06-Sep-2023 | 123.99 | 129.89 | 122.02 | 129.89 | 333,317 | 0 |
| 05-Sep-2023 | 121.04 | 129.89 | 120.05 | 123.99 | 1,856,313 | 0 |
| 04-Sep-2023 | 123.99 | 126.94 | 119.07 | 122.02 | 2,153,453 | 0 |
| 01-Sep-2023 | 113.17 | 130.88 | 113.17 | 124.97 | 1,008,081 | 0 |
| 31-Aug-2023 | 120.05 | 132.85 | 120.05 | 124.97 | 811,952 | 0 |
| 30-Aug-2023 | 118.09 | 127.93 | 118.09 | 121.04 | 2,666,132 | 0 |
| 29-Aug-2023 | 110.21 | 126.94 | 110.21 | 125.96 | 1,346,480 | 0 |
| 28-Aug-2023 | 119.07 | 124.97 | 117.10 | 118.09 | 3,746,974 | 0 |
| 25-Aug-2023 | 120.05 | 131.86 | 117.10 | 118.09 | 4,047,468 | 0 |
| 24-Aug-2023 | 112.18 | 123.01 | 109.23 | 120.05 | 15,981,347 | 0 |
| 23-Aug-2023 | 116.12 | 121.04 | 113.17 | 113.17 | 221,635 | 0 |
| 22-Aug-2023 | 116.12 | 118.09 | 115.13 | 116.12 | 236,574 | 0 |
| 21-Aug-2023 | 117.10 | 123.01 | 116.12 | 117.10 | 365,328 | 0 |
| 18-Aug-2023 | 118.09 | 121.04 | 117.10 | 117.10 | 29,774 | 0 |
| 16-Aug-2023 | 122.02 | 122.02 | 110.21 | 119.07 | 396,627 | 0 |
| 15-Aug-2023 | 124.97 | 134.81 | 115.13 | 122.02 | 5,384,498 | 0 |
| 14-Aug-2023 | 127.93 | 127.93 | 123.01 | 124.97 | 85,158 | 0 |
| 11-Aug-2023 | 131.86 | 133.83 | 124.97 | 126.94 | 107,210 | 0 |
| 10-Aug-2023 | 123.01 | 134.81 | 122.02 | 131.86 | 7,009,216 | 0 |
| 09-Aug-2023 | 123.01 | 125.96 | 122.02 | 123.01 | 64,834 | 0 |
| 08-Aug-2023 | 124.97 | 124.97 | 123.01 | 123.01 | 97,556 | 0 |
| 07-Aug-2023 | 124.97 | 131.86 | 120.05 | 124.97 | 291,652 | 0 |
| 04-Aug-2023 | 123.99 | 125.96 | 120.05 | 124.97 | 138,407 | 0 |
| 03-Aug-2023 | 124.97 | 128.91 | 123.01 | 123.99 | 135,969 | 0 |
| 02-Aug-2023 | 124.97 | 126.94 | 123.01 | 126.94 | 94,304 | 0 |
| 01-Aug-2023 | 124.97 | 126.94 | 121.04 | 124.97 | 166,658 | 0 |
| 31-Jul-2023 | 125.96 | 130.88 | 115.13 | 124.97 | 4,082,324 | 0 |
| 28-Jul-2023 | 126.94 | 139.73 | 126.94 | 126.94 | 4,708,615 | 0 |
| 27-Jul-2023 | 142.69 | 142.69 | 127.93 | 127.93 | 1,430,724 | 0 |
| 26-Jul-2023 | 135.80 | 143.67 | 135.80 | 141.70 | 329,557 | 0 |
| 25-Jul-2023 | 140.72 | 141.70 | 135.80 | 136.78 | 319,192 | 0 |
| 24-Jul-2023 | 142.69 | 143.67 | 139.73 | 141.70 | 92,678 | 0 |
| 21-Jul-2023 | 142.69 | 144.65 | 142.69 | 143.67 | 13,820 | 0 |
| 20-Jul-2023 | 142.69 | 144.65 | 142.69 | 144.65 | 48,066 | 0 |
| 18-Jul-2023 | 142.69 | 145.64 | 135.80 | 145.64 | 293,075 | 0 |
| 17-Jul-2023 | 143.67 | 145.64 | 137.77 | 142.69 | 299,071 | 0 |
| 14-Jul-2023 | 145.64 | 148.59 | 142.69 | 143.67 | 261,369 | 0 |
| 13-Jul-2023 | 143.67 | 150.56 | 137.77 | 143.67 | 1,197,605 | 0 |
| 12-Jul-2023 | 145.64 | 146.62 | 142.69 | 142.69 | 196,636 | 0 |
| 11-Jul-2023 | 145.64 | 146.62 | 141.70 | 144.65 | 192,876 | 0 |
| 10-Jul-2023 | 145.64 | 148.59 | 144.65 | 145.64 | 251,105 | 0 |
| 07-Jul-2023 | 145.64 | 145.64 | 141.70 | 145.64 | 216,249 | 0 |
| 06-Jul-2023 | 147.61 | 151.54 | 144.65 | 147.61 | 309,436 | 0 |
| 05-Jul-2023 | 144.65 | 155.48 | 141.70 | 147.61 | 470,505 | 0 |
| 04-Jul-2023 | 147.61 | 152.53 | 143.67 | 143.67 | 519,487 | 0 |
| 03-Jul-2023 | 149.58 | 157.45 | 147.61 | 147.61 | 318,887 | 0 |
| 27-Jun-2023 | 148.59 | 153.51 | 144.65 | 149.58 | 156,598 | 0 |
| 26-Jun-2023 | 143.67 | 153.51 | 139.73 | 146.62 | 231,594 | 0 |
| 23-Jun-2023 | 143.67 | 152.53 | 140.72 | 142.69 | 269,397 | 0 |
| 22-Jun-2023 | 147.61 | 155.48 | 133.83 | 138.75 | 1,236,932 | 0 |
| 21-Jun-2023 | 152.53 | 157.45 | 144.65 | 148.59 | 482,090 | 0 |
| 20-Jun-2023 | 155.48 | 156.46 | 150.56 | 150.56 | 132,107 | 0 |
| 19-Jun-2023 | 154.50 | 162.37 | 151.54 | 153.51 | 897,517 | 0 |
| 16-Jun-2023 | 154.50 | 156.46 | 150.56 | 154.50 | 250,597 | 0 |
| 15-Jun-2023 | 158.43 | 161.38 | 153.51 | 154.50 | 255,272 | 0 |
| 14-Jun-2023 | 158.43 | 159.42 | 158.43 | 158.43 | 58,533 | 0 |
| 13-Jun-2023 | 158.43 | 161.38 | 156.46 | 158.43 | 147,960 | 0 |
| 12-Jun-2023 | 159.42 | 161.38 | 157.45 | 158.43 | 80,483 | 0 |
| 09-Jun-2023 | 161.38 | 167.29 | 158.43 | 159.42 | 493,269 | 0 |
| 08-Jun-2023 | 162.37 | 168.27 | 161.38 | 161.38 | 1,527,569 | 0 |
| 07-Jun-2023 | 171.22 | 171.22 | 159.42 | 160.40 | 374,067 | 0 |