| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 268.00 | 272.00 | 244.00 | 246.00 | 28,999,800 | 0 |
| 31-Oct-2023 | 266.00 | 286.00 | 256.00 | 268.00 | 37,092,100 | 0 |
| 30-Oct-2023 | 300.00 | 304.00 | 264.00 | 266.00 | 49,199,100 | 0 |
| 27-Oct-2023 | 296.00 | 326.00 | 280.00 | 300.00 | 73,995,300 | 0 |
| 26-Oct-2023 | 302.00 | 320.00 | 276.00 | 296.00 | 49,837,200 | 0 |
| 25-Oct-2023 | 320.00 | 326.00 | 286.00 | 302.00 | 69,492,900 | 0 |
| 24-Oct-2023 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | 0 |
| 23-Oct-2023 | 300.00 | 348.00 | 300.00 | 326.00 | 245,259,200 | 0 |
| 20-Oct-2023 | 254.00 | 294.00 | 240.00 | 294.00 | 248,666,500 | 0 |
| 19-Oct-2023 | 180.00 | 236.00 | 177.00 | 236.00 | 297,977,400 | 0 |
| 18-Oct-2023 | 164.00 | 178.00 | 163.00 | 176.00 | 34,377,700 | 0 |
| 17-Oct-2023 | 165.00 | 168.00 | 162.00 | 164.00 | 7,388,600 | 0 |
| 16-Oct-2023 | 169.00 | 173.00 | 163.00 | 165.00 | 11,379,400 | 0 |
| 13-Oct-2023 | 164.00 | 182.00 | 164.00 | 168.00 | 28,775,600 | 0 |
| 12-Oct-2023 | 179.00 | 179.00 | 163.00 | 164.00 | 21,602,700 | 0 |
| 11-Oct-2023 | 151.00 | 200.00 | 151.00 | 177.00 | 128,070,400 | 0 |
| 10-Oct-2023 | 150.00 | 163.00 | 150.00 | 159.00 | 4,225,300 | 0 |
| 09-Oct-2023 | 158.00 | 162.00 | 156.00 | 158.00 | 4,241,100 | 0 |
| 06-Oct-2023 | 152.00 | 163.00 | 152.00 | 158.00 | 3,453,900 | 0 |
| 05-Oct-2023 | 146.00 | 164.00 | 145.00 | 161.00 | 8,433,600 | 0 |
| 04-Oct-2023 | 151.00 | 160.00 | 150.00 | 154.00 | 14,947,600 | 0 |
| 03-Oct-2023 | 168.00 | 168.00 | 156.00 | 159.00 | 19,076,600 | 0 |
| 02-Oct-2023 | 175.00 | 178.00 | 167.00 | 168.00 | 12,719,100 | 0 |
| 29-Sep-2023 | 170.00 | 181.00 | 170.00 | 175.00 | 7,390,100 | 0 |
| 27-Sep-2023 | 178.00 | 179.00 | 173.00 | 174.00 | 6,481,200 | 0 |
| 26-Sep-2023 | 184.00 | 187.00 | 177.00 | 177.00 | 17,553,900 | 0 |
| 25-Sep-2023 | 192.00 | 202.00 | 174.00 | 184.00 | 37,942,500 | 0 |
| 22-Sep-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 6,020,100 | 0 |
| 21-Sep-2023 | 204.00 | 208.00 | 202.00 | 202.00 | 5,596,700 | 0 |
| 20-Sep-2023 | 202.00 | 208.00 | 202.00 | 204.00 | 7,761,000 | 0 |
| 19-Sep-2023 | 200.00 | 206.00 | 200.00 | 202.00 | 10,340,900 | 0 |
| 18-Sep-2023 | 208.00 | 210.00 | 200.00 | 200.00 | 15,713,300 | 0 |
| 15-Sep-2023 | 204.00 | 222.00 | 202.00 | 208.00 | 49,071,300 | 0 |
| 14-Sep-2023 | 202.00 | 202.00 | 199.00 | 202.00 | 5,811,300 | 0 |
| 13-Sep-2023 | 202.00 | 206.00 | 199.00 | 202.00 | 7,349,500 | 0 |
| 12-Sep-2023 | 206.00 | 208.00 | 202.00 | 202.00 | 4,958,700 | 0 |
| 11-Sep-2023 | 202.00 | 206.00 | 200.00 | 206.00 | 8,840,100 | 0 |
| 08-Sep-2023 | 204.00 | 206.00 | 202.00 | 202.00 | 4,102,100 | 0 |
| 07-Sep-2023 | 204.00 | 210.00 | 204.00 | 204.00 | 3,323,400 | 0 |
| 06-Sep-2023 | 212.00 | 218.00 | 202.00 | 206.00 | 18,255,100 | 0 |
| 05-Sep-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 4,040,900 | 0 |
| 04-Sep-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 4,305,300 | 0 |
| 01-Sep-2023 | 206.00 | 208.00 | 200.00 | 208.00 | 17,567,700 | 0 |
| 31-Aug-2023 | 204.00 | 212.00 | 204.00 | 206.00 | 13,147,500 | 0 |
| 30-Aug-2023 | 204.00 | 214.00 | 202.00 | 204.00 | 10,096,800 | 0 |
| 29-Aug-2023 | 202.00 | 204.00 | 200.00 | 204.00 | 7,941,500 | 0 |
| 28-Aug-2023 | 206.00 | 208.00 | 198.00 | 200.00 | 26,162,500 | 0 |
| 25-Aug-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 5,887,200 | 0 |
| 24-Aug-2023 | 214.00 | 214.00 | 204.00 | 208.00 | 17,056,600 | 0 |
| 23-Aug-2023 | 216.00 | 216.00 | 210.00 | 212.00 | 4,108,200 | 0 |
| 22-Aug-2023 | 210.00 | 218.00 | 208.00 | 214.00 | 10,745,100 | 0 |
| 21-Aug-2023 | 200.00 | 224.00 | 200.00 | 210.00 | 32,076,900 | 0 |
| 18-Aug-2023 | 210.00 | 210.00 | 198.00 | 200.00 | 24,567,900 | 0 |
| 16-Aug-2023 | 222.00 | 224.00 | 208.00 | 210.00 | 22,956,000 | 0 |
| 15-Aug-2023 | 220.00 | 226.00 | 216.00 | 222.00 | 10,800,900 | 0 |
| 14-Aug-2023 | 226.00 | 228.00 | 218.00 | 218.00 | 10,227,200 | 0 |
| 11-Aug-2023 | 224.00 | 228.00 | 220.00 | 226.00 | 8,135,500 | 0 |
| 10-Aug-2023 | 226.00 | 234.00 | 226.00 | 226.00 | 56,833,600 | 0 |
| 09-Aug-2023 | 230.00 | 232.00 | 226.00 | 226.00 | 28,034,600 | 0 |
| 08-Aug-2023 | 232.00 | 236.00 | 230.00 | 230.00 | 4,140,100 | 0 |
| 07-Aug-2023 | 228.00 | 236.00 | 228.00 | 232.00 | 32,324,500 | 0 |
| 04-Aug-2023 | 248.00 | 250.00 | 228.00 | 230.00 | 16,838,800 | 0 |
| 03-Aug-2023 | 232.00 | 248.00 | 228.00 | 248.00 | 14,948,000 | 0 |
| 02-Aug-2023 | 228.00 | 234.00 | 226.00 | 232.00 | 7,577,100 | 0 |
| 01-Aug-2023 | 236.00 | 238.00 | 226.00 | 228.00 | 13,618,300 | 0 |
| 31-Jul-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 7,389,100 | 0 |
| 28-Jul-2023 | 242.00 | 250.00 | 234.00 | 236.00 | 11,251,300 | 0 |
| 27-Jul-2023 | 256.00 | 258.00 | 238.00 | 242.00 | 58,546,700 | 0 |
| 26-Jul-2023 | 256.00 | 262.00 | 254.00 | 256.00 | 9,147,600 | 0 |
| 25-Jul-2023 | 262.00 | 262.00 | 256.00 | 258.00 | 7,144,400 | 0 |
| 24-Jul-2023 | 264.00 | 264.00 | 258.00 | 260.00 | 7,339,600 | 0 |
| 21-Jul-2023 | 268.00 | 282.00 | 256.00 | 262.00 | 91,410,200 | 0 |
| 20-Jul-2023 | 270.00 | 270.00 | 264.00 | 266.00 | 25,187,800 | 0 |
| 18-Jul-2023 | 270.00 | 276.00 | 264.00 | 266.00 | 9,111,100 | 0 |
| 17-Jul-2023 | 262.00 | 272.00 | 260.00 | 268.00 | 22,035,600 | 0 |
| 14-Jul-2023 | 272.00 | 278.00 | 242.00 | 260.00 | 29,878,200 | 0 |
| 13-Jul-2023 | 278.00 | 282.00 | 272.00 | 272.00 | 50,517,400 | 0 |
| 12-Jul-2023 | 280.00 | 282.00 | 276.00 | 276.00 | 3,845,600 | 0 |
| 11-Jul-2023 | 276.00 | 282.00 | 276.00 | 278.00 | 6,192,200 | 0 |
| 10-Jul-2023 | 284.00 | 286.00 | 276.00 | 276.00 | 10,101,100 | 0 |
| 07-Jul-2023 | 280.00 | 292.00 | 278.00 | 284.00 | 13,266,200 | 0 |
| 06-Jul-2023 | 276.00 | 286.00 | 274.00 | 278.00 | 23,333,800 | 0 |
| 05-Jul-2023 | 312.00 | 316.00 | 286.00 | 286.00 | 125,212,500 | 0 |
| 04-Jul-2023 | 308.00 | 338.00 | 302.00 | 314.00 | 549,128,000 | 0 |
| 03-Jul-2023 | 304.00 | 318.00 | 300.00 | 306.00 | 170,886,000 | 0 |
| 27-Jun-2023 | 300.00 | 306.00 | 294.00 | 304.00 | 104,754,700 | 0 |
| 26-Jun-2023 | 294.00 | 302.00 | 294.00 | 298.00 | 11,852,400 | 0 |
| 23-Jun-2023 | 312.00 | 312.00 | 292.00 | 294.00 | 7,234,400 | 0 |
| 22-Jun-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 5,245,900 | 0 |
| 21-Jun-2023 | 304.00 | 304.00 | 294.00 | 296.00 | 10,928,000 | 0 |
| 20-Jun-2023 | 296.00 | 306.00 | 294.00 | 302.00 | 61,815,300 | 0 |
| 19-Jun-2023 | 298.00 | 298.00 | 294.00 | 296.00 | 4,432,100 | 0 |
| 16-Jun-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 3,564,300 | 0 |
| 15-Jun-2023 | 300.00 | 302.00 | 296.00 | 300.00 | 10,357,400 | 0 |
| 14-Jun-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 13,115,900 | 0 |
| 13-Jun-2023 | 298.00 | 308.00 | 296.00 | 298.00 | 57,600,800 | 0 |
| 12-Jun-2023 | 304.00 | 304.00 | 294.00 | 298.00 | 11,217,100 | 0 |
| 09-Jun-2023 | 310.00 | 310.00 | 300.00 | 300.00 | 21,193,400 | 0 |
| 08-Jun-2023 | 302.00 | 312.00 | 296.00 | 308.00 | 52,732,000 | 0 |
| 07-Jun-2023 | 296.00 | 308.00 | 296.00 | 300.00 | 22,833,200 | 0 |