| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 130.00 | 134.00 | 114.00 | 120.00 | 1,420,000 | 0 |
| 31-Oct-2023 | 114.00 | 124.00 | 114.00 | 124.00 | 4,316,550 | 0 |
| 30-Oct-2023 | 114.00 | 128.00 | 114.00 | 114.00 | 4,611,500 | 0 |
| 27-Oct-2023 | 154.00 | 154.00 | 126.00 | 126.00 | 2,131,250 | 0 |
| 26-Oct-2023 | 150.00 | 150.00 | 132.00 | 140.00 | 579,600 | 0 |
| 25-Oct-2023 | 150.00 | 152.00 | 138.00 | 138.00 | 2,458,200 | 0 |
| 24-Oct-2023 | 152.00 | 156.00 | 150.00 | 152.00 | 467,150 | 0 |
| 23-Oct-2023 | 140.00 | 154.00 | 140.00 | 152.00 | 753,800 | 0 |
| 20-Oct-2023 | 156.00 | 158.00 | 152.00 | 154.00 | 276,800 | 0 |
| 19-Oct-2023 | 158.00 | 160.00 | 154.00 | 156.00 | 548,250 | 0 |
| 18-Oct-2023 | 162.00 | 162.00 | 154.00 | 158.00 | 665,600 | 0 |
| 17-Oct-2023 | 166.00 | 166.00 | 158.00 | 162.00 | 774,300 | 0 |
| 16-Oct-2023 | 152.00 | 172.00 | 152.00 | 168.00 | 399,950 | 0 |
| 13-Oct-2023 | 166.00 | 172.00 | 166.00 | 168.00 | 677,250 | 0 |
| 12-Oct-2023 | 170.00 | 172.00 | 166.00 | 166.00 | 751,000 | 0 |
| 11-Oct-2023 | 182.00 | 182.00 | 168.00 | 170.00 | 692,800 | 0 |
| 10-Oct-2023 | 184.00 | 184.00 | 168.00 | 174.00 | 773,750 | 0 |
| 09-Oct-2023 | 184.00 | 188.00 | 172.00 | 174.00 | 3,078,800 | 0 |
| 06-Oct-2023 | 186.00 | 186.00 | 170.00 | 172.00 | 170,500 | 0 |
| 05-Oct-2023 | 162.00 | 186.00 | 162.00 | 176.00 | 547,550 | 0 |
| 04-Oct-2023 | 192.00 | 192.00 | 170.00 | 178.00 | 1,265,850 | 0 |
| 03-Oct-2023 | 198.00 | 198.00 | 180.00 | 182.00 | 554,250 | 0 |
| 02-Oct-2023 | 190.00 | 190.00 | 184.00 | 186.00 | 383,650 | 0 |
| 29-Sep-2023 | 198.00 | 198.00 | 184.00 | 188.00 | 297,150 | 0 |
| 27-Sep-2023 | 192.00 | 192.00 | 184.00 | 186.00 | 320,750 | 0 |
| 26-Sep-2023 | 218.00 | 218.00 | 184.00 | 188.00 | 1,777,700 | 0 |
| 25-Sep-2023 | 206.00 | 206.00 | 182.00 | 202.00 | 2,064,750 | 0 |
| 22-Sep-2023 | 206.00 | 206.00 | 186.00 | 190.00 | 427,200 | 0 |
| 21-Sep-2023 | 188.00 | 202.00 | 182.00 | 188.00 | 2,973,200 | 0 |
| 20-Sep-2023 | 210.00 | 210.00 | 184.00 | 184.00 | 908,050 | 0 |
| 19-Sep-2023 | 168.00 | 196.00 | 168.00 | 192.00 | 1,403,100 | 0 |
| 18-Sep-2023 | 192.00 | 194.00 | 184.00 | 186.00 | 967,450 | 0 |
| 15-Sep-2023 | 186.00 | 208.00 | 186.00 | 192.00 | 1,996,350 | 0 |
| 14-Sep-2023 | 198.00 | 204.00 | 198.00 | 202.00 | 315,100 | 0 |
| 13-Sep-2023 | 202.00 | 208.00 | 200.00 | 204.00 | 752,100 | 0 |
| 12-Sep-2023 | 200.00 | 208.00 | 200.00 | 208.00 | 427,300 | 0 |
| 11-Sep-2023 | 198.00 | 216.00 | 198.00 | 206.00 | 1,126,600 | 0 |
| 08-Sep-2023 | 186.00 | 204.00 | 186.00 | 202.00 | 1,005,250 | 0 |
| 07-Sep-2023 | 198.00 | 210.00 | 198.00 | 204.00 | 811,750 | 0 |
| 06-Sep-2023 | 182.00 | 216.00 | 182.00 | 206.00 | 2,432,450 | 0 |
| 05-Sep-2023 | 212.00 | 212.00 | 198.00 | 202.00 | 5,020,150 | 0 |
| 04-Sep-2023 | 222.00 | 224.00 | 212.00 | 212.00 | 1,176,650 | 0 |
| 01-Sep-2023 | 200.00 | 232.00 | 200.00 | 224.00 | 7,201,650 | 0 |
| 31-Aug-2023 | 226.00 | 246.00 | 218.00 | 222.00 | 15,855,600 | 0 |
| 30-Aug-2023 | 232.00 | 252.00 | 232.00 | 242.00 | 3,342,950 | 0 |
| 29-Aug-2023 | 234.00 | 256.00 | 234.00 | 250.00 | 956,400 | 0 |
| 28-Aug-2023 | 240.00 | 260.00 | 240.00 | 250.00 | 1,460,200 | 0 |
| 25-Aug-2023 | 258.00 | 266.00 | 252.00 | 258.00 | 3,358,050 | 0 |
| 24-Aug-2023 | 246.00 | 288.00 | 246.00 | 260.00 | 5,569,850 | 0 |
| 23-Aug-2023 | 256.00 | 274.00 | 250.00 | 262.00 | 1,783,300 | 0 |
| 22-Aug-2023 | 262.00 | 274.00 | 262.00 | 270.00 | 339,350 | 0 |
| 21-Aug-2023 | 266.00 | 278.00 | 266.00 | 274.00 | 597,350 | 0 |
| 18-Aug-2023 | 264.00 | 286.00 | 264.00 | 272.00 | 1,400,600 | 0 |
| 16-Aug-2023 | 256.00 | 274.00 | 256.00 | 270.00 | 461,250 | 0 |
| 15-Aug-2023 | 258.00 | 280.00 | 258.00 | 274.00 | 1,414,600 | 0 |
| 14-Aug-2023 | 272.00 | 282.00 | 272.00 | 274.00 | 1,085,950 | 0 |
| 11-Aug-2023 | 260.00 | 282.00 | 260.00 | 276.00 | 599,550 | 0 |
| 10-Aug-2023 | 266.00 | 286.00 | 266.00 | 276.00 | 794,950 | 0 |
| 09-Aug-2023 | 268.00 | 294.00 | 268.00 | 280.00 | 1,487,950 | 0 |
| 08-Aug-2023 | 270.00 | 292.00 | 270.00 | 288.00 | 3,365,750 | 0 |
| 07-Aug-2023 | 340.00 | 346.00 | 300.00 | 300.00 | 11,884,150 | 0 |
| 04-Aug-2023 | 322.00 | 340.00 | 310.00 | 332.00 | 27,590,250 | 0 |
| 03-Aug-2023 | 282.00 | 310.00 | 278.00 | 310.00 | 4,157,700 | 0 |
| 02-Aug-2023 | 280.00 | 292.00 | 276.00 | 282.00 | 1,434,950 | 0 |
| 01-Aug-2023 | 290.00 | 290.00 | 282.00 | 284.00 | 573,000 | 0 |
| 31-Jul-2023 | 294.00 | 296.00 | 284.00 | 290.00 | 1,056,500 | 0 |
| 28-Jul-2023 | 278.00 | 320.00 | 278.00 | 294.00 | 1,512,000 | 0 |
| 27-Jul-2023 | 304.00 | 306.00 | 292.00 | 294.00 | 1,401,100 | 0 |
| 26-Jul-2023 | 300.00 | 308.00 | 298.00 | 304.00 | 613,100 | 0 |
| 25-Jul-2023 | 316.00 | 318.00 | 304.00 | 306.00 | 1,065,400 | 0 |
| 24-Jul-2023 | 316.00 | 324.00 | 302.00 | 316.00 | 1,194,700 | 0 |
| 21-Jul-2023 | 316.00 | 320.00 | 310.00 | 312.00 | 392,200 | 0 |
| 20-Jul-2023 | 310.00 | 334.00 | 304.00 | 316.00 | 8,345,800 | 0 |
| 18-Jul-2023 | 316.00 | 316.00 | 300.00 | 310.00 | 1,182,000 | 0 |
| 17-Jul-2023 | 320.00 | 324.00 | 312.00 | 316.00 | 407,450 | 0 |
| 14-Jul-2023 | 322.00 | 328.00 | 318.00 | 320.00 | 827,100 | 0 |
| 13-Jul-2023 | 320.00 | 328.00 | 312.00 | 322.00 | 1,457,500 | 0 |
| 12-Jul-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 564,950 | 0 |
| 11-Jul-2023 | 324.00 | 330.00 | 318.00 | 320.00 | 632,100 | 0 |
| 10-Jul-2023 | 310.00 | 340.00 | 310.00 | 326.00 | 2,197,700 | 0 |
| 07-Jul-2023 | 336.00 | 338.00 | 328.00 | 328.00 | 485,100 | 0 |
| 06-Jul-2023 | 330.00 | 338.00 | 328.00 | 336.00 | 575,300 | 0 |
| 05-Jul-2023 | 334.00 | 340.00 | 332.00 | 336.00 | 344,000 | 0 |
| 04-Jul-2023 | 338.00 | 348.00 | 334.00 | 334.00 | 2,239,000 | 0 |
| 03-Jul-2023 | 324.00 | 342.00 | 320.00 | 338.00 | 2,871,050 | 0 |
| 27-Jun-2023 | 340.00 | 340.00 | 324.00 | 324.00 | 1,741,350 | 0 |
| 26-Jun-2023 | 350.00 | 350.00 | 338.00 | 338.00 | 845,600 | 0 |
| 23-Jun-2023 | 342.00 | 364.00 | 342.00 | 350.00 | 3,196,600 | 0 |
| 22-Jun-2023 | 330.00 | 352.00 | 320.00 | 350.00 | 3,900,850 | 0 |
| 21-Jun-2023 | 320.00 | 340.00 | 320.00 | 330.00 | 1,768,450 | 0 |
| 20-Jun-2023 | 328.00 | 362.00 | 328.00 | 338.00 | 2,008,000 | 0 |
| 19-Jun-2023 | 322.00 | 370.00 | 322.00 | 348.00 | 5,363,050 | 0 |
| 16-Jun-2023 | 318.00 | 350.00 | 318.00 | 340.00 | 2,851,400 | 0 |
| 15-Jun-2023 | 380.00 | 390.00 | 338.00 | 338.00 | 19,299,600 | 0 |
| 14-Jun-2023 | 368.00 | 396.00 | 334.00 | 374.00 | 22,361,050 | 0 |
| 13-Jun-2023 | 314.00 | 374.00 | 306.00 | 368.00 | 16,230,950 | 0 |
| 12-Jun-2023 | 370.00 | 408.00 | 340.00 | 340.00 | 2,358,850 | 0 |
| 09-Jun-2023 | 376.00 | 376.00 | 360.00 | 376.00 | 17,913,300 | 0 |
| 08-Jun-2023 | 324.00 | 342.00 | 320.00 | 342.00 | 6,363,100 | 0 |
| 07-Jun-2023 | 284.00 | 312.00 | 276.00 | 312.00 | 3,517,850 | 0 |