| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 105.71 | 105.71 | 105.71 | 105.71 | 420 | 0 |
| 31-Oct-2023 | 105.71 | 105.71 | 105.71 | 105.71 | 5,145 | 0 |
| 30-Oct-2023 | 113.33 | 113.33 | 105.71 | 113.33 | 8,190 | 0 |
| 27-Oct-2023 | 104.76 | 113.33 | 104.76 | 113.33 | 2,205 | 0 |
| 26-Oct-2023 | 113.33 | 113.33 | 104.76 | 112.38 | 2,310 | 0 |
| 25-Oct-2023 | 114.29 | 114.29 | 105.71 | 106.67 | 8,610 | 0 |
| 24-Oct-2023 | 113.33 | 113.33 | 104.76 | 113.33 | 43,785 | 0 |
| 23-Oct-2023 | 113.33 | 113.33 | 103.81 | 113.33 | 420 | 0 |
| 20-Oct-2023 | 113.33 | 113.33 | 106.67 | 106.67 | 20,265 | 0 |
| 19-Oct-2023 | 107.62 | 114.29 | 107.62 | 114.29 | 11,655 | 0 |
| 18-Oct-2023 | 109.52 | 116.19 | 107.62 | 116.19 | 3,675 | 0 |
| 17-Oct-2023 | 104.76 | 117.14 | 104.76 | 116.19 | 103,950 | 0 |
| 16-Oct-2023 | 112.38 | 116.19 | 107.62 | 109.52 | 167,895 | 0 |
| 13-Oct-2023 | 110.48 | 118.10 | 108.57 | 116.19 | 103,215 | 0 |
| 12-Oct-2023 | 113.33 | 117.14 | 113.33 | 117.14 | 5,145 | 0 |
| 11-Oct-2023 | 110.48 | 120.00 | 106.67 | 118.10 | 329,595 | 0 |
| 10-Oct-2023 | 111.43 | 115.24 | 109.52 | 113.33 | 50,505 | 0 |
| 09-Oct-2023 | 115.24 | 118.10 | 109.52 | 118.10 | 62,475 | 0 |
| 06-Oct-2023 | 110.48 | 117.14 | 107.62 | 117.14 | 219,240 | 0 |
| 05-Oct-2023 | 109.52 | 118.10 | 108.57 | 117.14 | 64,155 | 0 |
| 04-Oct-2023 | 107.62 | 114.29 | 106.67 | 114.29 | 18,795 | 0 |
| 03-Oct-2023 | 110.48 | 114.29 | 109.52 | 113.33 | 5,985 | 0 |
| 02-Oct-2023 | 109.52 | 113.33 | 102.86 | 113.33 | 83,790 | 0 |
| 29-Sep-2023 | 94.29 | 113.33 | 94.29 | 109.52 | 1,165,815 | 0 |
| 27-Sep-2023 | 113.33 | 113.33 | 102.86 | 103.81 | 794,535 | 0 |
| 26-Sep-2023 | 112.38 | 114.29 | 109.52 | 114.29 | 11,445 | 0 |
| 25-Sep-2023 | 117.14 | 117.14 | 113.33 | 117.14 | 5,775 | 0 |
| 22-Sep-2023 | 106.67 | 119.05 | 106.67 | 119.05 | 41,790 | 0 |
| 21-Sep-2023 | 116.19 | 120.00 | 108.57 | 116.19 | 12,705 | 0 |
| 20-Sep-2023 | 108.57 | 120.00 | 108.57 | 119.05 | 34,230 | 0 |
| 19-Sep-2023 | 110.48 | 120.95 | 110.48 | 119.05 | 47,355 | 0 |
| 18-Sep-2023 | 116.19 | 120.00 | 116.19 | 120.00 | 18,480 | 0 |
| 15-Sep-2023 | 111.43 | 120.00 | 111.43 | 119.05 | 86,205 | 0 |
| 14-Sep-2023 | 111.43 | 120.95 | 108.57 | 120.95 | 72,450 | 0 |
| 13-Sep-2023 | 113.33 | 120.00 | 113.33 | 114.29 | 42,105 | 0 |
| 12-Sep-2023 | 103.81 | 119.05 | 103.81 | 115.24 | 243,075 | 0 |
| 11-Sep-2023 | 113.33 | 113.33 | 101.90 | 111.43 | 51,765 | 0 |
| 08-Sep-2023 | 118.10 | 118.10 | 106.67 | 106.67 | 561,960 | 0 |
| 07-Sep-2023 | 109.52 | 120.00 | 109.52 | 118.10 | 294,315 | 0 |
| 06-Sep-2023 | 104.76 | 112.38 | 103.81 | 109.52 | 14,070 | 0 |
| 05-Sep-2023 | 102.86 | 111.43 | 102.86 | 109.52 | 222,285 | 0 |
| 04-Sep-2023 | 98.10 | 108.57 | 98.10 | 103.81 | 786,975 | 0 |
| 01-Sep-2023 | 107.62 | 113.33 | 104.76 | 108.57 | 2,718,555 | 0 |
| 31-Aug-2023 | 124.76 | 124.76 | 111.43 | 111.43 | 3,872,715 | 0 |
| 30-Aug-2023 | 120.00 | 125.71 | 120.00 | 123.81 | 7,554,750 | 0 |
| 29-Aug-2023 | 118.10 | 122.86 | 114.29 | 120.95 | 6,203,295 | 0 |
| 28-Aug-2023 | 125.71 | 125.71 | 116.19 | 118.10 | 763,665 | 0 |
| 25-Aug-2023 | 127.62 | 127.62 | 123.81 | 125.71 | 411,495 | 0 |
| 24-Aug-2023 | 125.71 | 127.62 | 122.86 | 127.62 | 7,327,635 | 0 |
| 23-Aug-2023 | 121.90 | 127.62 | 119.05 | 122.86 | 9,302,895 | 0 |
| 22-Aug-2023 | 133.33 | 133.33 | 119.05 | 121.90 | 1,578,570 | 0 |
| 21-Aug-2023 | 118.10 | 132.38 | 115.24 | 131.43 | 894,600 | 0 |
| 18-Aug-2023 | 133.33 | 136.19 | 121.90 | 121.90 | 4,003,020 | 0 |
| 16-Aug-2023 | 137.14 | 137.14 | 127.62 | 135.24 | 8,858,640 | 0 |
| 15-Aug-2023 | 149.52 | 149.52 | 138.10 | 138.10 | 1,004,325 | 0 |
| 14-Aug-2023 | 167.62 | 169.52 | 153.33 | 153.33 | 1,701,105 | 0 |
| 11-Aug-2023 | 187.62 | 187.62 | 169.52 | 169.52 | 1,401,540 | 0 |
| 10-Aug-2023 | 183.81 | 190.48 | 179.05 | 187.62 | 2,984,520 | 0 |
| 09-Aug-2023 | 176.19 | 184.76 | 172.38 | 184.76 | 1,170,015 | 0 |
| 08-Aug-2023 | 169.52 | 175.24 | 162.86 | 175.24 | 673,260 | 0 |
| 07-Aug-2023 | 178.10 | 178.10 | 160.00 | 171.43 | 799,890 | 0 |
| 04-Aug-2023 | 162.86 | 178.10 | 155.24 | 177.14 | 3,329,235 | 0 |
| 03-Aug-2023 | 150.48 | 162.86 | 145.71 | 161.90 | 1,151,220 | 0 |
| 02-Aug-2023 | 144.76 | 151.43 | 140.00 | 150.48 | 2,191,455 | 0 |
| 01-Aug-2023 | 134.29 | 144.76 | 130.48 | 144.76 | 4,899,195 | 0 |
| 31-Jul-2023 | 133.33 | 137.14 | 127.62 | 132.38 | 3,671,430 | 0 |
| 28-Jul-2023 | 148.57 | 148.57 | 134.29 | 136.19 | 4,588,395 | 0 |
| 27-Jul-2023 | 136.19 | 148.57 | 125.71 | 148.57 | 7,087,605 | 0 |
| 26-Jul-2023 | 131.43 | 136.19 | 128.57 | 135.24 | 17,075,625 | 0 |
| 25-Jul-2023 | 114.29 | 128.57 | 114.29 | 128.57 | 6,896,295 | 0 |
| 24-Jul-2023 | 116.19 | 118.10 | 109.52 | 117.14 | 5,310,585 | 0 |
| 21-Jul-2023 | 116.19 | 116.19 | 114.29 | 116.19 | 5,855,640 | 0 |
| 20-Jul-2023 | 115.24 | 116.19 | 113.33 | 116.19 | 5,248,635 | 0 |
| 18-Jul-2023 | 123.81 | 123.81 | 111.43 | 115.24 | 5,666,535 | 0 |
| 17-Jul-2023 | 122.86 | 126.67 | 121.90 | 123.81 | 5,574,555 | 0 |
| 14-Jul-2023 | 116.19 | 122.86 | 115.24 | 122.86 | 5,798,310 | 0 |
| 13-Jul-2023 | 112.38 | 118.10 | 110.48 | 117.14 | 5,220,600 | 0 |
| 12-Jul-2023 | 104.76 | 111.43 | 104.76 | 111.43 | 5,107,410 | 0 |
| 11-Jul-2023 | 103.81 | 106.67 | 101.90 | 105.71 | 3,874,710 | 0 |
| 10-Jul-2023 | 100.00 | 103.81 | 100.00 | 103.81 | 3,493,770 | 0 |
| 07-Jul-2023 | 102.86 | 103.81 | 99.05 | 100.00 | 4,144,875 | 0 |
| 06-Jul-2023 | 99.05 | 104.76 | 98.10 | 102.86 | 4,145,610 | 0 |
| 05-Jul-2023 | 104.76 | 104.76 | 98.10 | 99.05 | 3,830,610 | 0 |
| 04-Jul-2023 | 100.00 | 105.71 | 100.00 | 105.71 | 4,081,140 | 0 |
| 03-Jul-2023 | 101.90 | 107.62 | 101.90 | 104.76 | 3,937,185 | 0 |
| 27-Jun-2023 | 106.67 | 106.67 | 101.90 | 101.90 | 3,492,720 | 0 |
| 26-Jun-2023 | 109.52 | 109.52 | 100.00 | 105.71 | 3,711,120 | 0 |
| 23-Jun-2023 | 118.10 | 118.10 | 108.57 | 109.52 | 3,250,485 | 0 |
| 22-Jun-2023 | 117.14 | 118.10 | 110.48 | 118.10 | 3,592,890 | 0 |
| 21-Jun-2023 | 113.33 | 118.10 | 111.43 | 117.14 | 3,420,375 | 0 |
| 20-Jun-2023 | 107.62 | 113.33 | 107.62 | 113.33 | 5,818,050 | 0 |
| 19-Jun-2023 | 95.24 | 104.76 | 95.24 | 104.76 | 1,913,520 | 0 |
| 16-Jun-2023 | 100.95 | 102.86 | 95.24 | 95.24 | 1,759,275 | 0 |
| 15-Jun-2023 | 99.05 | 106.67 | 95.24 | 103.81 | 5,880,000 | 0 |
| 14-Jun-2023 | 100.00 | 104.76 | 99.05 | 101.90 | 1,819,965 | 0 |
| 13-Jun-2023 | 103.81 | 104.76 | 99.05 | 104.76 | 1,290,240 | 0 |
| 12-Jun-2023 | 105.71 | 108.57 | 101.90 | 105.71 | 635,040 | 0 |
| 09-Jun-2023 | 106.67 | 110.48 | 101.90 | 101.90 | 4,855,200 | 0 |
| 08-Jun-2023 | 106.67 | 111.43 | 100.00 | 111.43 | 5,034,750 | 0 |
| 07-Jun-2023 | 115.24 | 118.10 | 109.52 | 109.52 | 3,070,305 | 0 |