| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 290.00 | 298.00 | 264.00 | 268.00 | 14,019,300 | 0 |
| 31-Oct-2023 | 284.00 | 296.00 | 264.00 | 290.00 | 3,427,800 | 0 |
| 30-Oct-2023 | 298.00 | 302.00 | 268.00 | 284.00 | 5,969,200 | 0 |
| 27-Oct-2023 | 306.00 | 312.00 | 298.00 | 298.00 | 7,323,300 | 0 |
| 26-Oct-2023 | 306.00 | 308.00 | 290.00 | 304.00 | 8,907,900 | 0 |
| 25-Oct-2023 | 312.00 | 336.00 | 300.00 | 304.00 | 25,327,100 | 0 |
| 24-Oct-2023 | 280.00 | 324.00 | 278.00 | 310.00 | 29,298,300 | 0 |
| 23-Oct-2023 | 282.00 | 292.00 | 266.00 | 278.00 | 11,781,700 | 0 |
| 20-Oct-2023 | 250.00 | 294.00 | 242.00 | 280.00 | 18,441,900 | 0 |
| 19-Oct-2023 | 238.00 | 248.00 | 236.00 | 246.00 | 1,405,200 | 0 |
| 18-Oct-2023 | 250.00 | 256.00 | 240.00 | 240.00 | 1,761,700 | 0 |
| 17-Oct-2023 | 266.00 | 266.00 | 248.00 | 250.00 | 2,966,400 | 0 |
| 16-Oct-2023 | 238.00 | 268.00 | 230.00 | 258.00 | 9,614,300 | 0 |
| 13-Oct-2023 | 226.00 | 238.00 | 222.00 | 238.00 | 1,813,500 | 0 |
| 12-Oct-2023 | 226.00 | 230.00 | 222.00 | 226.00 | 1,502,400 | 0 |
| 11-Oct-2023 | 228.00 | 230.00 | 220.00 | 226.00 | 2,387,300 | 0 |
| 10-Oct-2023 | 224.00 | 236.00 | 224.00 | 226.00 | 1,115,100 | 0 |
| 09-Oct-2023 | 224.00 | 236.00 | 216.00 | 224.00 | 1,732,400 | 0 |
| 06-Oct-2023 | 234.00 | 238.00 | 210.00 | 222.00 | 10,688,900 | 0 |
| 05-Oct-2023 | 242.00 | 252.00 | 232.00 | 234.00 | 2,751,200 | 0 |
| 04-Oct-2023 | 244.00 | 246.00 | 228.00 | 242.00 | 9,069,700 | 0 |
| 03-Oct-2023 | 268.00 | 268.00 | 240.00 | 244.00 | 10,967,100 | 0 |
| 02-Oct-2023 | 274.00 | 278.00 | 270.00 | 272.00 | 4,646,700 | 0 |
| 29-Sep-2023 | 274.00 | 276.00 | 270.00 | 276.00 | 6,733,200 | 0 |
| 27-Sep-2023 | 276.00 | 280.00 | 270.00 | 274.00 | 6,560,200 | 0 |
| 26-Sep-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 6,677,500 | 0 |
| 25-Sep-2023 | 282.00 | 286.00 | 274.00 | 278.00 | 6,372,000 | 0 |
| 22-Sep-2023 | 280.00 | 282.00 | 274.00 | 282.00 | 9,636,900 | 0 |
| 21-Sep-2023 | 272.00 | 280.00 | 268.00 | 280.00 | 8,433,200 | 0 |
| 20-Sep-2023 | 280.00 | 286.00 | 268.00 | 272.00 | 10,277,100 | 0 |
| 19-Sep-2023 | 264.00 | 286.00 | 262.00 | 284.00 | 11,115,100 | 0 |
| 18-Sep-2023 | 286.00 | 292.00 | 264.00 | 264.00 | 12,992,000 | 0 |
| 15-Sep-2023 | 292.00 | 296.00 | 284.00 | 290.00 | 10,114,400 | 0 |
| 14-Sep-2023 | 290.00 | 296.00 | 288.00 | 296.00 | 11,713,700 | 0 |
| 13-Sep-2023 | 288.00 | 294.00 | 286.00 | 294.00 | 11,189,300 | 0 |
| 12-Sep-2023 | 290.00 | 294.00 | 286.00 | 290.00 | 11,075,300 | 0 |
| 11-Sep-2023 | 292.00 | 296.00 | 288.00 | 294.00 | 11,351,300 | 0 |
| 08-Sep-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 12,554,500 | 0 |
| 07-Sep-2023 | 292.00 | 302.00 | 292.00 | 296.00 | 13,177,500 | 0 |
| 06-Sep-2023 | 296.00 | 298.00 | 282.00 | 296.00 | 14,721,700 | 0 |
| 05-Sep-2023 | 312.00 | 314.00 | 278.00 | 298.00 | 34,663,700 | 0 |
| 04-Sep-2023 | 336.00 | 340.00 | 310.00 | 314.00 | 24,815,100 | 0 |
| 01-Sep-2023 | 340.00 | 342.00 | 330.00 | 336.00 | 13,614,300 | 0 |
| 31-Aug-2023 | 356.00 | 356.00 | 336.00 | 342.00 | 17,508,500 | 0 |
| 30-Aug-2023 | 364.00 | 366.00 | 350.00 | 356.00 | 16,057,500 | 0 |
| 29-Aug-2023 | 366.00 | 366.00 | 360.00 | 364.00 | 12,309,100 | 0 |
| 28-Aug-2023 | 358.00 | 368.00 | 358.00 | 366.00 | 15,495,900 | 0 |
| 25-Aug-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 10,897,000 | 0 |
| 24-Aug-2023 | 356.00 | 364.00 | 354.00 | 358.00 | 14,002,700 | 0 |
| 23-Aug-2023 | 360.00 | 362.00 | 354.00 | 356.00 | 12,734,200 | 0 |
| 22-Aug-2023 | 348.00 | 360.00 | 348.00 | 360.00 | 18,843,000 | 0 |
| 21-Aug-2023 | 330.00 | 348.00 | 326.00 | 348.00 | 19,227,700 | 0 |
| 18-Aug-2023 | 380.00 | 386.00 | 324.00 | 328.00 | 70,624,400 | 0 |
| 16-Aug-2023 | 380.00 | 388.00 | 358.00 | 380.00 | 54,909,800 | 0 |
| 15-Aug-2023 | 386.00 | 394.00 | 380.00 | 380.00 | 23,610,300 | 0 |
| 14-Aug-2023 | 420.00 | 426.00 | 386.00 | 386.00 | 42,047,400 | 0 |
| 11-Aug-2023 | 412.00 | 422.00 | 408.00 | 418.00 | 28,927,300 | 0 |
| 10-Aug-2023 | 412.00 | 420.00 | 406.00 | 412.00 | 25,496,000 | 0 |
| 09-Aug-2023 | 390.00 | 410.00 | 382.00 | 410.00 | 33,803,400 | 0 |
| 08-Aug-2023 | 482.00 | 482.00 | 386.00 | 392.00 | 25,490,600 | 0 |
| 07-Aug-2023 | 370.00 | 400.00 | 370.00 | 392.00 | 31,962,100 | 0 |
| 04-Aug-2023 | 390.00 | 390.00 | 358.00 | 368.00 | 30,550,500 | 0 |
| 03-Aug-2023 | 362.00 | 380.00 | 362.00 | 372.00 | 24,091,700 | 0 |
| 02-Aug-2023 | 366.00 | 368.00 | 350.00 | 360.00 | 22,594,300 | 0 |
| 01-Aug-2023 | 332.00 | 352.00 | 332.00 | 352.00 | 23,667,100 | 0 |
| 31-Jul-2023 | 320.00 | 332.00 | 312.00 | 330.00 | 21,873,200 | 0 |
| 28-Jul-2023 | 324.00 | 332.00 | 318.00 | 320.00 | 39,471,700 | 0 |
| 27-Jul-2023 | 344.00 | 344.00 | 322.00 | 322.00 | 15,711,500 | 0 |
| 26-Jul-2023 | 340.00 | 354.00 | 338.00 | 344.00 | 17,317,400 | 0 |
| 25-Jul-2023 | 320.00 | 338.00 | 318.00 | 338.00 | 21,646,600 | 0 |
| 24-Jul-2023 | 298.00 | 318.00 | 298.00 | 318.00 | 23,737,300 | 0 |
| 21-Jul-2023 | 366.00 | 366.00 | 290.00 | 298.00 | 11,673,800 | 0 |
| 20-Jul-2023 | 306.00 | 306.00 | 290.00 | 294.00 | 20,223,100 | 0 |
| 18-Jul-2023 | 302.00 | 330.00 | 302.00 | 304.00 | 31,135,900 | 0 |
| 17-Jul-2023 | 294.00 | 304.00 | 292.00 | 302.00 | 28,195,100 | 0 |
| 14-Jul-2023 | 300.00 | 310.00 | 286.00 | 292.00 | 28,783,700 | 0 |
| 13-Jul-2023 | 324.00 | 324.00 | 278.00 | 296.00 | 91,836,300 | 0 |
| 12-Jul-2023 | 250.00 | 310.00 | 248.00 | 310.00 | 119,745,800 | 0 |
| 11-Jul-2023 | 240.00 | 250.00 | 238.00 | 248.00 | 26,154,300 | 0 |
| 10-Jul-2023 | 234.00 | 240.00 | 234.00 | 238.00 | 15,335,500 | 0 |
| 07-Jul-2023 | 238.00 | 240.00 | 234.00 | 234.00 | 10,364,500 | 0 |
| 06-Jul-2023 | 238.00 | 242.00 | 234.00 | 238.00 | 14,662,400 | 0 |
| 05-Jul-2023 | 242.00 | 242.00 | 232.00 | 236.00 | 10,300,500 | 0 |
| 04-Jul-2023 | 244.00 | 246.00 | 236.00 | 240.00 | 12,489,200 | 0 |
| 03-Jul-2023 | 270.00 | 270.00 | 246.00 | 246.00 | 39,930,400 | 0 |
| 27-Jun-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 13,227,500 | 0 |
| 26-Jun-2023 | 260.00 | 270.00 | 260.00 | 266.00 | 26,522,000 | 0 |
| 23-Jun-2023 | 262.00 | 266.00 | 260.00 | 262.00 | 21,291,600 | 0 |
| 22-Jun-2023 | 262.00 | 266.00 | 260.00 | 264.00 | 23,255,200 | 0 |
| 21-Jun-2023 | 264.00 | 266.00 | 262.00 | 264.00 | 28,505,100 | 0 |
| 20-Jun-2023 | 264.00 | 268.00 | 262.00 | 264.00 | 31,632,100 | 0 |
| 19-Jun-2023 | 262.00 | 268.00 | 260.00 | 268.00 | 39,203,800 | 0 |
| 16-Jun-2023 | 260.00 | 264.00 | 258.00 | 264.00 | 30,246,500 | 0 |
| 15-Jun-2023 | 256.00 | 264.00 | 254.00 | 262.00 | 45,148,300 | 0 |
| 14-Jun-2023 | 256.00 | 262.00 | 254.00 | 254.00 | 35,328,800 | 0 |
| 13-Jun-2023 | 256.00 | 262.00 | 256.00 | 256.00 | 27,387,100 | 0 |
| 12-Jun-2023 | 254.00 | 260.00 | 252.00 | 258.00 | 38,167,800 | 0 |
| 09-Jun-2023 | 250.00 | 258.00 | 248.00 | 256.00 | 32,966,800 | 0 |
| 08-Jun-2023 | 256.00 | 260.00 | 248.00 | 254.00 | 53,564,600 | 0 |
| 07-Jun-2023 | 248.00 | 258.00 | 246.00 | 258.00 | 44,688,000 | 0 |