| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 258.23 | 259.85 | 251.73 | 253.35 | 9,857,024 | 0 |
| 31-Oct-2023 | 254.98 | 258.23 | 254.98 | 258.23 | 2,594,362 | 0 |
| 30-Oct-2023 | 256.60 | 258.23 | 251.73 | 254.98 | 4,247,995 | 0 |
| 27-Oct-2023 | 256.60 | 261.47 | 254.98 | 256.60 | 3,537,430 | 0 |
| 26-Oct-2023 | 258.23 | 261.47 | 250.11 | 254.98 | 6,608,129 | 0 |
| 25-Oct-2023 | 259.85 | 274.47 | 258.23 | 258.23 | 8,769,872 | 0 |
| 24-Oct-2023 | 254.98 | 258.23 | 253.35 | 258.23 | 3,750,476 | 0 |
| 23-Oct-2023 | 256.60 | 256.60 | 250.11 | 254.98 | 7,336,550 | 0 |
| 20-Oct-2023 | 256.60 | 258.23 | 250.11 | 254.98 | 5,093,899 | 0 |
| 19-Oct-2023 | 272.84 | 274.47 | 258.23 | 258.23 | 7,128,553 | 0 |
| 18-Oct-2023 | 263.10 | 279.34 | 263.10 | 272.84 | 13,218,968 | 0 |
| 17-Oct-2023 | 245.23 | 266.35 | 245.23 | 263.10 | 14,512,639 | 0 |
| 16-Oct-2023 | 245.23 | 246.86 | 243.61 | 245.23 | 3,684,838 | 0 |
| 13-Oct-2023 | 246.86 | 246.86 | 243.61 | 245.23 | 2,281,935 | 0 |
| 12-Oct-2023 | 250.11 | 250.11 | 245.23 | 246.86 | 2,389,936 | 0 |
| 11-Oct-2023 | 248.48 | 250.11 | 246.86 | 248.48 | 2,765,168 | 0 |
| 10-Oct-2023 | 246.86 | 248.48 | 243.61 | 246.86 | 3,196,556 | 0 |
| 09-Oct-2023 | 246.86 | 251.73 | 245.23 | 246.86 | 7,486,422 | 0 |
| 06-Oct-2023 | 246.86 | 246.86 | 241.98 | 245.23 | 2,903,340 | 0 |
| 05-Oct-2023 | 245.23 | 245.23 | 241.98 | 245.23 | 1,263,499 | 0 |
| 04-Oct-2023 | 245.23 | 246.86 | 240.36 | 243.61 | 2,258,290 | 0 |
| 03-Oct-2023 | 245.23 | 246.86 | 237.11 | 243.61 | 10,138,048 | 0 |
| 02-Oct-2023 | 233.86 | 245.23 | 232.24 | 241.98 | 9,241,160 | 0 |
| 29-Sep-2023 | 237.11 | 237.11 | 233.86 | 233.86 | 565,003 | 0 |
| 27-Sep-2023 | 227.37 | 235.49 | 227.37 | 233.86 | 1,329,261 | 0 |
| 26-Sep-2023 | 227.37 | 230.62 | 225.74 | 227.37 | 417,349 | 0 |
| 25-Sep-2023 | 228.99 | 228.99 | 225.74 | 227.37 | 375,601 | 0 |
| 22-Sep-2023 | 225.74 | 228.99 | 225.74 | 227.37 | 447,274 | 0 |
| 21-Sep-2023 | 232.24 | 233.86 | 224.12 | 224.12 | 4,395,403 | 0 |
| 20-Sep-2023 | 233.86 | 237.11 | 233.86 | 233.86 | 425,476 | 0 |
| 19-Sep-2023 | 235.49 | 237.11 | 233.86 | 233.86 | 1,321,872 | 0 |
| 18-Sep-2023 | 237.11 | 237.11 | 233.86 | 235.49 | 699,604 | 0 |
| 15-Sep-2023 | 237.11 | 238.74 | 235.49 | 235.49 | 1,067,817 | 0 |
| 14-Sep-2023 | 237.11 | 238.74 | 235.49 | 237.11 | 806,743 | 0 |
| 13-Sep-2023 | 238.74 | 238.74 | 235.49 | 237.11 | 1,466,078 | 0 |
| 12-Sep-2023 | 241.98 | 241.98 | 237.11 | 237.11 | 1,289,484 | 0 |
| 11-Sep-2023 | 241.98 | 241.98 | 238.74 | 240.36 | 1,329,261 | 0 |
| 08-Sep-2023 | 238.74 | 241.98 | 237.11 | 241.98 | 714,259 | 0 |
| 07-Sep-2023 | 241.98 | 241.98 | 237.11 | 240.36 | 1,517,062 | 0 |
| 06-Sep-2023 | 238.74 | 241.98 | 238.74 | 241.98 | 584,707 | 0 |
| 05-Sep-2023 | 237.11 | 241.98 | 237.11 | 238.74 | 1,465,216 | 0 |
| 04-Sep-2023 | 240.36 | 241.98 | 237.11 | 237.11 | 861,544 | 0 |
| 01-Sep-2023 | 240.36 | 241.98 | 237.11 | 240.36 | 3,447,409 | 0 |
| 31-Aug-2023 | 240.36 | 243.61 | 237.11 | 240.36 | 2,092,287 | 0 |
| 30-Aug-2023 | 241.98 | 241.98 | 237.11 | 238.74 | 2,600,765 | 0 |
| 29-Aug-2023 | 237.11 | 241.98 | 237.11 | 241.98 | 1,012,770 | 0 |
| 28-Aug-2023 | 237.11 | 241.98 | 235.49 | 235.49 | 1,343,546 | 0 |
| 25-Aug-2023 | 238.74 | 238.74 | 235.49 | 237.11 | 1,267,810 | 0 |
| 24-Aug-2023 | 240.36 | 241.98 | 238.74 | 238.74 | 2,003,989 | 0 |
| 23-Aug-2023 | 241.98 | 243.61 | 237.11 | 240.36 | 2,902,601 | 0 |
| 22-Aug-2023 | 240.36 | 243.61 | 240.36 | 241.98 | 2,485,991 | 0 |
| 21-Aug-2023 | 237.11 | 241.98 | 235.49 | 240.36 | 2,767,015 | 0 |
| 18-Aug-2023 | 235.49 | 238.74 | 233.86 | 237.11 | 5,137,248 | 0 |
| 16-Aug-2023 | 240.36 | 243.61 | 233.86 | 237.11 | 12,336,612 | 0 |
| 15-Aug-2023 | 246.86 | 253.35 | 240.36 | 240.36 | 12,398,186 | 0 |
| 14-Aug-2023 | 253.35 | 258.23 | 243.61 | 246.86 | 20,736,670 | 0 |
| 11-Aug-2023 | 276.09 | 284.21 | 253.35 | 253.35 | 52,783,512 | 0 |
| 10-Aug-2023 | 266.35 | 279.34 | 251.73 | 276.09 | 65,880,195 | 0 |
| 09-Aug-2023 | 263.10 | 266.35 | 253.35 | 266.35 | 31,844,756 | 0 |
| 08-Aug-2023 | 250.11 | 264.72 | 250.11 | 263.10 | 33,638,286 | 0 |
| 07-Aug-2023 | 251.73 | 256.60 | 250.11 | 251.73 | 5,090,205 | 0 |
| 04-Aug-2023 | 248.48 | 256.60 | 248.48 | 251.73 | 8,104,995 | 0 |
| 03-Aug-2023 | 251.73 | 253.35 | 240.36 | 250.11 | 10,432,864 | 0 |
| 02-Aug-2023 | 253.35 | 256.60 | 248.48 | 251.73 | 13,022,670 | 0 |
| 01-Aug-2023 | 258.23 | 258.23 | 248.48 | 251.73 | 11,152,665 | 0 |
| 31-Jul-2023 | 254.98 | 261.47 | 253.35 | 258.23 | 17,988,003 | 0 |
| 28-Jul-2023 | 254.98 | 256.60 | 250.11 | 254.98 | 6,680,294 | 0 |
| 27-Jul-2023 | 254.98 | 254.98 | 248.48 | 254.98 | 15,313,472 | 0 |
| 26-Jul-2023 | 228.99 | 251.73 | 227.37 | 251.73 | 33,978,051 | 0 |
| 25-Jul-2023 | 230.62 | 232.24 | 227.37 | 228.99 | 3,275,248 | 0 |
| 24-Jul-2023 | 228.99 | 237.11 | 225.74 | 230.62 | 4,943,166 | 0 |
| 21-Jul-2023 | 230.62 | 232.24 | 227.37 | 228.99 | 2,510,498 | 0 |
| 20-Jul-2023 | 230.62 | 233.86 | 230.62 | 230.62 | 3,519,697 | 0 |
| 18-Jul-2023 | 235.49 | 237.11 | 227.37 | 230.62 | 8,358,803 | 0 |
| 17-Jul-2023 | 232.24 | 237.11 | 230.62 | 233.86 | 5,550,656 | 0 |
| 14-Jul-2023 | 228.99 | 232.24 | 227.37 | 232.24 | 3,174,266 | 0 |
| 13-Jul-2023 | 228.99 | 232.24 | 225.74 | 228.99 | 5,305,961 | 0 |
| 12-Jul-2023 | 230.62 | 233.86 | 228.99 | 228.99 | 5,298,449 | 0 |
| 11-Jul-2023 | 230.62 | 232.24 | 224.12 | 228.99 | 3,939,386 | 0 |
| 10-Jul-2023 | 233.86 | 235.49 | 227.37 | 228.99 | 5,946,454 | 0 |
| 07-Jul-2023 | 232.24 | 237.11 | 230.62 | 232.24 | 9,781,287 | 0 |
| 06-Jul-2023 | 237.11 | 240.36 | 228.99 | 232.24 | 18,769,624 | 0 |
| 05-Jul-2023 | 228.99 | 235.49 | 225.74 | 235.49 | 15,385,760 | 0 |
| 04-Jul-2023 | 227.37 | 232.24 | 224.12 | 228.99 | 7,077,447 | 0 |
| 03-Jul-2023 | 224.12 | 230.62 | 219.25 | 227.37 | 7,109,219 | 0 |
| 27-Jun-2023 | 228.99 | 232.24 | 222.50 | 224.12 | 7,271,282 | 0 |
| 26-Jun-2023 | 227.37 | 232.24 | 224.12 | 227.37 | 7,828,404 | 0 |
| 23-Jun-2023 | 228.99 | 232.24 | 225.74 | 227.37 | 5,287,242 | 0 |
| 22-Jun-2023 | 224.12 | 232.24 | 222.50 | 227.37 | 10,916,098 | 0 |
| 21-Jun-2023 | 227.37 | 228.99 | 214.38 | 222.50 | 10,077,089 | 0 |
| 20-Jun-2023 | 232.24 | 232.24 | 227.37 | 227.37 | 8,036,155 | 0 |
| 19-Jun-2023 | 237.11 | 238.74 | 230.62 | 232.24 | 14,091,842 | 0 |
| 16-Jun-2023 | 232.24 | 240.36 | 230.62 | 235.49 | 26,218,856 | 0 |
| 15-Jun-2023 | 228.99 | 233.86 | 225.74 | 232.24 | 82,776,983 | 0 |
| 14-Jun-2023 | 241.98 | 241.98 | 225.74 | 228.99 | 65,980,930 | 0 |
| 13-Jun-2023 | 237.11 | 243.61 | 232.24 | 240.36 | 50,334,465 | 0 |
| 12-Jun-2023 | 235.49 | 241.98 | 225.74 | 237.11 | 11,731,462 | 0 |
| 09-Jun-2023 | 238.74 | 240.36 | 232.24 | 235.49 | 5,982,660 | 0 |
| 08-Jun-2023 | 241.98 | 243.61 | 235.49 | 237.11 | 9,340,663 | 0 |
| 07-Jun-2023 | 225.74 | 240.36 | 225.74 | 240.36 | 20,880,876 | 0 |