| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 220.00 | 222.00 | 212.00 | 222.00 | 53,038,600 | 0 |
| 31-Oct-2023 | 228.00 | 230.00 | 220.00 | 222.00 | 52,166,800 | 0 |
| 30-Oct-2023 | 228.00 | 234.00 | 222.00 | 230.00 | 68,508,000 | 0 |
| 27-Oct-2023 | 236.00 | 236.00 | 224.00 | 230.00 | 62,775,900 | 0 |
| 26-Oct-2023 | 246.00 | 246.00 | 236.00 | 236.00 | 46,336,300 | 0 |
| 25-Oct-2023 | 250.00 | 252.00 | 246.00 | 248.00 | 60,474,100 | 0 |
| 24-Oct-2023 | 250.00 | 252.00 | 244.00 | 252.00 | 72,513,000 | 0 |
| 23-Oct-2023 | 248.00 | 256.00 | 236.00 | 252.00 | 49,074,800 | 0 |
| 20-Oct-2023 | 260.00 | 260.00 | 234.00 | 250.00 | 196,632,500 | 0 |
| 19-Oct-2023 | 200.00 | 258.00 | 200.00 | 248.00 | 39,518,000 | 0 |
| 18-Oct-2023 | 334.00 | 334.00 | 260.00 | 264.00 | 62,166,800 | 0 |
| 17-Oct-2023 | 394.00 | 398.00 | 328.00 | 334.00 | 93,204,800 | 0 |
| 16-Oct-2023 | 396.00 | 396.00 | 386.00 | 396.00 | 65,680,700 | 0 |
| 13-Oct-2023 | 402.00 | 402.00 | 380.00 | 396.00 | 77,012,000 | 0 |
| 12-Oct-2023 | 378.00 | 402.00 | 372.00 | 400.00 | 114,376,900 | 0 |
| 11-Oct-2023 | 378.00 | 380.00 | 368.00 | 378.00 | 142,324,300 | 0 |
| 10-Oct-2023 | 372.00 | 374.00 | 336.00 | 374.00 | 116,778,200 | 0 |
| 09-Oct-2023 | 384.00 | 384.00 | 372.00 | 374.00 | 63,726,500 | 0 |
| 06-Oct-2023 | 384.00 | 390.00 | 372.00 | 384.00 | 115,498,100 | 0 |
| 05-Oct-2023 | 364.00 | 386.00 | 360.00 | 382.00 | 187,741,700 | 0 |
| 04-Oct-2023 | 362.00 | 366.00 | 354.00 | 364.00 | 66,441,100 | 0 |
| 03-Oct-2023 | 360.00 | 362.00 | 350.00 | 362.00 | 121,637,400 | 0 |
| 02-Oct-2023 | 352.00 | 362.00 | 340.00 | 360.00 | 329,180,300 | 0 |
| 29-Sep-2023 | 350.00 | 354.00 | 340.00 | 354.00 | 60,152,300 | 0 |
| 27-Sep-2023 | 364.00 | 364.00 | 320.00 | 354.00 | 82,204,300 | 0 |
| 26-Sep-2023 | 362.00 | 366.00 | 358.00 | 364.00 | 90,286,300 | 0 |
| 25-Sep-2023 | 360.00 | 362.00 | 350.00 | 362.00 | 95,719,300 | 0 |
| 22-Sep-2023 | 372.00 | 372.00 | 344.00 | 360.00 | 111,788,600 | 0 |
| 21-Sep-2023 | 324.00 | 372.00 | 316.00 | 372.00 | 130,097,300 | 0 |
| 20-Sep-2023 | 312.00 | 324.00 | 300.00 | 324.00 | 110,168,000 | 0 |
| 19-Sep-2023 | 320.00 | 320.00 | 292.00 | 312.00 | 98,137,000 | 0 |
| 18-Sep-2023 | 308.00 | 320.00 | 304.00 | 320.00 | 93,680,000 | 0 |
| 15-Sep-2023 | 278.00 | 312.00 | 278.00 | 312.00 | 135,289,100 | 0 |
| 14-Sep-2023 | 278.00 | 284.00 | 272.00 | 284.00 | 152,433,700 | 0 |
| 13-Sep-2023 | 276.00 | 278.00 | 268.00 | 278.00 | 103,445,400 | 0 |
| 12-Sep-2023 | 270.00 | 276.00 | 268.00 | 276.00 | 102,378,000 | 0 |
| 11-Sep-2023 | 270.00 | 274.00 | 264.00 | 274.00 | 115,364,000 | 0 |
| 08-Sep-2023 | 260.00 | 270.00 | 250.00 | 270.00 | 135,844,100 | 0 |
| 07-Sep-2023 | 258.00 | 260.00 | 242.00 | 260.00 | 116,329,700 | 0 |
| 06-Sep-2023 | 240.00 | 260.00 | 236.00 | 256.00 | 140,827,300 | 0 |
| 05-Sep-2023 | 232.00 | 240.00 | 228.00 | 240.00 | 102,917,500 | 0 |
| 04-Sep-2023 | 230.00 | 234.00 | 226.00 | 234.00 | 102,051,400 | 0 |
| 01-Sep-2023 | 228.00 | 232.00 | 224.00 | 232.00 | 101,106,800 | 0 |
| 31-Aug-2023 | 226.00 | 228.00 | 222.00 | 228.00 | 97,807,900 | 0 |
| 30-Aug-2023 | 220.00 | 226.00 | 214.00 | 226.00 | 115,078,300 | 0 |
| 29-Aug-2023 | 236.00 | 236.00 | 218.00 | 218.00 | 89,908,500 | 0 |
| 28-Aug-2023 | 240.00 | 240.00 | 228.00 | 236.00 | 94,141,800 | 0 |
| 25-Aug-2023 | 240.00 | 242.00 | 236.00 | 240.00 | 102,840,900 | 0 |
| 24-Aug-2023 | 240.00 | 242.00 | 238.00 | 242.00 | 95,846,400 | 0 |
| 23-Aug-2023 | 242.00 | 246.00 | 238.00 | 242.00 | 136,021,900 | 0 |
| 22-Aug-2023 | 240.00 | 242.00 | 234.00 | 242.00 | 103,109,900 | 0 |
| 21-Aug-2023 | 232.00 | 240.00 | 226.00 | 240.00 | 120,318,700 | 0 |
| 18-Aug-2023 | 236.00 | 238.00 | 230.00 | 234.00 | 113,484,300 | 0 |
| 16-Aug-2023 | 226.00 | 238.00 | 222.00 | 236.00 | 129,829,600 | 0 |
| 15-Aug-2023 | 222.00 | 228.00 | 216.00 | 228.00 | 133,421,500 | 0 |
| 14-Aug-2023 | 218.00 | 222.00 | 206.00 | 222.00 | 114,870,700 | 0 |
| 11-Aug-2023 | 228.00 | 230.00 | 218.00 | 218.00 | 110,727,400 | 0 |
| 10-Aug-2023 | 230.00 | 232.00 | 226.00 | 228.00 | 146,592,200 | 0 |
| 09-Aug-2023 | 228.00 | 230.00 | 224.00 | 230.00 | 126,561,200 | 0 |
| 08-Aug-2023 | 226.00 | 228.00 | 220.00 | 228.00 | 104,198,800 | 0 |
| 07-Aug-2023 | 222.00 | 226.00 | 216.00 | 226.00 | 87,445,900 | 0 |
| 04-Aug-2023 | 220.00 | 222.00 | 216.00 | 222.00 | 101,356,800 | 0 |
| 03-Aug-2023 | 220.00 | 222.00 | 216.00 | 222.00 | 105,811,600 | 0 |
| 02-Aug-2023 | 220.00 | 222.00 | 212.00 | 220.00 | 91,110,700 | 0 |
| 01-Aug-2023 | 222.00 | 222.00 | 212.00 | 220.00 | 117,336,300 | 0 |
| 31-Jul-2023 | 218.00 | 222.00 | 216.00 | 220.00 | 93,112,300 | 0 |
| 28-Jul-2023 | 216.00 | 222.00 | 212.00 | 218.00 | 95,165,300 | 0 |
| 27-Jul-2023 | 214.00 | 216.00 | 208.00 | 216.00 | 121,605,200 | 0 |
| 26-Jul-2023 | 212.00 | 216.00 | 208.00 | 214.00 | 95,139,000 | 0 |
| 25-Jul-2023 | 210.00 | 216.00 | 206.00 | 212.00 | 99,458,800 | 0 |
| 24-Jul-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 107,238,500 | 0 |
| 21-Jul-2023 | 206.00 | 208.00 | 202.00 | 208.00 | 60,961,600 | 0 |
| 20-Jul-2023 | 206.00 | 208.00 | 202.00 | 206.00 | 99,869,800 | 0 |
| 18-Jul-2023 | 208.00 | 212.00 | 202.00 | 206.00 | 80,348,200 | 0 |
| 17-Jul-2023 | 212.00 | 212.00 | 204.00 | 210.00 | 73,128,400 | 0 |
| 14-Jul-2023 | 212.00 | 216.00 | 208.00 | 212.00 | 70,583,200 | 0 |
| 13-Jul-2023 | 212.00 | 214.00 | 206.00 | 212.00 | 75,769,100 | 0 |
| 12-Jul-2023 | 212.00 | 214.00 | 204.00 | 212.00 | 70,901,100 | 0 |
| 11-Jul-2023 | 190.00 | 214.00 | 190.00 | 212.00 | 73,681,200 | 0 |
| 10-Jul-2023 | 218.00 | 220.00 | 210.00 | 212.00 | 63,747,500 | 0 |
| 07-Jul-2023 | 214.00 | 224.00 | 214.00 | 218.00 | 88,956,400 | 0 |
| 06-Jul-2023 | 220.00 | 228.00 | 216.00 | 216.00 | 90,086,200 | 0 |
| 05-Jul-2023 | 230.00 | 230.00 | 220.00 | 224.00 | 65,523,700 | 0 |
| 04-Jul-2023 | 196.00 | 236.00 | 196.00 | 230.00 | 62,052,600 | 0 |
| 03-Jul-2023 | 234.00 | 242.00 | 228.00 | 228.00 | 88,030,200 | 0 |
| 27-Jun-2023 | 248.00 | 252.00 | 234.00 | 234.00 | 100,137,900 | 0 |
| 26-Jun-2023 | 268.00 | 270.00 | 248.00 | 248.00 | 85,638,000 | 0 |
| 23-Jun-2023 | 292.00 | 298.00 | 256.00 | 268.00 | 70,723,700 | 0 |
| 22-Jun-2023 | 292.00 | 294.00 | 286.00 | 292.00 | 48,461,400 | 0 |
| 21-Jun-2023 | 290.00 | 294.00 | 284.00 | 292.00 | 58,874,500 | 0 |
| 20-Jun-2023 | 294.00 | 296.00 | 284.00 | 290.00 | 56,955,100 | 0 |
| 19-Jun-2023 | 298.00 | 298.00 | 290.00 | 294.00 | 38,397,500 | 0 |
| 16-Jun-2023 | 290.00 | 294.00 | 278.00 | 294.00 | 50,887,100 | 0 |
| 15-Jun-2023 | 280.00 | 290.00 | 278.00 | 290.00 | 38,848,300 | 0 |
| 14-Jun-2023 | 286.00 | 288.00 | 260.00 | 280.00 | 53,307,500 | 0 |
| 13-Jun-2023 | 306.00 | 310.00 | 262.00 | 284.00 | 71,150,800 | 0 |
| 12-Jun-2023 | 296.00 | 308.00 | 288.00 | 306.00 | 56,276,400 | 0 |
| 09-Jun-2023 | 282.00 | 290.00 | 272.00 | 290.00 | 25,239,000 | 0 |
| 08-Jun-2023 | 272.00 | 284.00 | 252.00 | 278.00 | 57,839,700 | 0 |
| 07-Jun-2023 | 226.00 | 282.00 | 220.00 | 270.00 | 56,219,300 | 0 |