| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 262.00 | 270.00 | 262.00 | 268.00 | 42,002,200 | 0 |
| 01-Nov-2023 | 260.00 | 270.00 | 260.00 | 262.00 | 61,496,800 | 0 |
| 31-Oct-2023 | 278.00 | 278.00 | 270.00 | 272.00 | 50,742,200 | 0 |
| 30-Oct-2023 | 286.00 | 286.00 | 276.00 | 278.00 | 52,108,900 | 0 |
| 27-Oct-2023 | 276.00 | 286.00 | 272.00 | 286.00 | 48,606,400 | 0 |
| 26-Oct-2023 | 278.00 | 278.00 | 272.00 | 276.00 | 35,000,900 | 0 |
| 25-Oct-2023 | 278.00 | 278.00 | 272.00 | 278.00 | 34,361,100 | 0 |
| 24-Oct-2023 | 270.00 | 278.00 | 264.00 | 278.00 | 31,616,100 | 0 |
| 23-Oct-2023 | 272.00 | 274.00 | 266.00 | 272.00 | 26,574,700 | 0 |
| 20-Oct-2023 | 274.00 | 274.00 | 268.00 | 274.00 | 29,952,100 | 0 |
| 19-Oct-2023 | 278.00 | 278.00 | 270.00 | 274.00 | 37,454,800 | 0 |
| 18-Oct-2023 | 278.00 | 278.00 | 274.00 | 278.00 | 30,287,400 | 0 |
| 17-Oct-2023 | 278.00 | 280.00 | 274.00 | 278.00 | 28,885,600 | 0 |
| 16-Oct-2023 | 280.00 | 280.00 | 274.00 | 278.00 | 29,554,900 | 0 |
| 13-Oct-2023 | 288.00 | 288.00 | 276.00 | 280.00 | 53,304,400 | 0 |
| 12-Oct-2023 | 286.00 | 290.00 | 282.00 | 288.00 | 59,576,900 | 0 |
| 11-Oct-2023 | 282.00 | 286.00 | 280.00 | 286.00 | 39,438,100 | 0 |
| 10-Oct-2023 | 280.00 | 282.00 | 278.00 | 282.00 | 31,837,600 | 0 |
| 09-Oct-2023 | 276.00 | 280.00 | 276.00 | 280.00 | 29,804,700 | 0 |
| 06-Oct-2023 | 276.00 | 280.00 | 274.00 | 280.00 | 33,106,100 | 0 |
| 05-Oct-2023 | 276.00 | 280.00 | 274.00 | 276.00 | 39,483,800 | 0 |
| 04-Oct-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 44,868,200 | 0 |
| 03-Oct-2023 | 286.00 | 288.00 | 282.00 | 284.00 | 39,830,100 | 0 |
| 02-Oct-2023 | 298.00 | 298.00 | 280.00 | 286.00 | 54,894,100 | 0 |
| 29-Sep-2023 | 280.00 | 284.00 | 278.00 | 282.00 | 25,962,400 | 0 |
| 27-Sep-2023 | 282.00 | 284.00 | 280.00 | 280.00 | 23,242,600 | 0 |
| 26-Sep-2023 | 284.00 | 286.00 | 282.00 | 282.00 | 30,159,200 | 0 |
| 25-Sep-2023 | 284.00 | 288.00 | 282.00 | 282.00 | 17,497,600 | 0 |
| 22-Sep-2023 | 286.00 | 288.00 | 284.00 | 284.00 | 31,163,100 | 0 |
| 21-Sep-2023 | 292.00 | 292.00 | 284.00 | 286.00 | 16,309,200 | 0 |
| 20-Sep-2023 | 284.00 | 292.00 | 284.00 | 290.00 | 28,062,000 | 0 |
| 19-Sep-2023 | 282.00 | 290.00 | 280.00 | 284.00 | 20,841,200 | 0 |
| 18-Sep-2023 | 286.00 | 288.00 | 280.00 | 282.00 | 34,680,200 | 0 |
| 15-Sep-2023 | 286.00 | 288.00 | 282.00 | 286.00 | 43,766,800 | 0 |
| 14-Sep-2023 | 288.00 | 290.00 | 284.00 | 286.00 | 67,247,900 | 0 |
| 13-Sep-2023 | 292.00 | 294.00 | 288.00 | 288.00 | 42,010,300 | 0 |
| 12-Sep-2023 | 296.00 | 298.00 | 290.00 | 292.00 | 50,350,800 | 0 |
| 11-Sep-2023 | 294.00 | 300.00 | 292.00 | 296.00 | 76,798,600 | 0 |
| 08-Sep-2023 | 292.00 | 294.00 | 290.00 | 294.00 | 31,820,600 | 0 |
| 07-Sep-2023 | 298.00 | 300.00 | 290.00 | 292.00 | 59,287,500 | 0 |
| 06-Sep-2023 | 302.00 | 302.00 | 294.00 | 298.00 | 59,496,900 | 0 |
| 05-Sep-2023 | 306.00 | 306.00 | 298.00 | 302.00 | 65,000,400 | 0 |
| 04-Sep-2023 | 304.00 | 308.00 | 302.00 | 306.00 | 33,343,700 | 0 |
| 01-Sep-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 41,399,300 | 0 |
| 31-Aug-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 22,792,200 | 0 |
| 30-Aug-2023 | 312.00 | 316.00 | 308.00 | 308.00 | 51,290,900 | 0 |
| 29-Aug-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 34,152,900 | 0 |
| 28-Aug-2023 | 314.00 | 314.00 | 306.00 | 310.00 | 29,821,500 | 0 |
| 25-Aug-2023 | 312.00 | 314.00 | 310.00 | 310.00 | 14,091,200 | 0 |
| 24-Aug-2023 | 316.00 | 318.00 | 312.00 | 312.00 | 22,797,200 | 0 |
| 23-Aug-2023 | 308.00 | 320.00 | 306.00 | 314.00 | 58,530,100 | 0 |
| 22-Aug-2023 | 308.00 | 310.00 | 306.00 | 308.00 | 15,024,600 | 0 |
| 21-Aug-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 37,253,900 | 0 |
| 18-Aug-2023 | 308.00 | 312.00 | 308.00 | 308.00 | 28,068,900 | 0 |
| 16-Aug-2023 | 314.00 | 316.00 | 308.00 | 308.00 | 35,800,100 | 0 |
| 15-Aug-2023 | 310.00 | 316.00 | 308.00 | 314.00 | 46,436,500 | 0 |
| 14-Aug-2023 | 320.00 | 320.00 | 306.00 | 310.00 | 47,083,100 | 0 |
| 11-Aug-2023 | 314.00 | 314.00 | 306.00 | 310.00 | 38,185,100 | 0 |
| 10-Aug-2023 | 310.00 | 318.00 | 308.00 | 314.00 | 30,687,500 | 0 |
| 09-Aug-2023 | 318.00 | 322.00 | 308.00 | 310.00 | 67,352,000 | 0 |
| 08-Aug-2023 | 318.00 | 322.00 | 316.00 | 316.00 | 31,888,500 | 0 |
| 07-Aug-2023 | 326.00 | 336.00 | 316.00 | 318.00 | 84,673,900 | 0 |
| 04-Aug-2023 | 310.00 | 330.00 | 310.00 | 326.00 | 154,038,500 | 0 |
| 03-Aug-2023 | 310.00 | 314.00 | 306.00 | 310.00 | 40,415,100 | 0 |
| 02-Aug-2023 | 306.00 | 310.00 | 302.00 | 310.00 | 55,255,300 | 0 |
| 01-Aug-2023 | 338.00 | 338.00 | 304.00 | 304.00 | 299,682,800 | 0 |
| 31-Jul-2023 | 336.00 | 346.00 | 334.00 | 342.00 | 42,320,800 | 0 |
| 28-Jul-2023 | 334.00 | 340.00 | 328.00 | 336.00 | 50,803,300 | 0 |
| 27-Jul-2023 | 348.00 | 350.00 | 332.00 | 334.00 | 92,439,100 | 0 |
| 26-Jul-2023 | 354.00 | 358.00 | 346.00 | 348.00 | 67,020,800 | 0 |
| 25-Jul-2023 | 354.00 | 358.00 | 352.00 | 354.00 | 40,481,500 | 0 |
| 24-Jul-2023 | 360.00 | 360.00 | 354.00 | 354.00 | 33,149,300 | 0 |
| 21-Jul-2023 | 364.00 | 366.00 | 352.00 | 356.00 | 51,218,800 | 0 |
| 20-Jul-2023 | 360.00 | 374.00 | 358.00 | 362.00 | 106,844,300 | 0 |
| 18-Jul-2023 | 360.00 | 364.00 | 354.00 | 360.00 | 45,989,900 | 0 |
| 17-Jul-2023 | 352.00 | 364.00 | 350.00 | 360.00 | 50,195,000 | 0 |
| 14-Jul-2023 | 350.00 | 360.00 | 344.00 | 352.00 | 95,959,200 | 0 |
| 13-Jul-2023 | 362.00 | 366.00 | 340.00 | 346.00 | 170,619,700 | 0 |
| 12-Jul-2023 | 372.00 | 374.00 | 358.00 | 362.00 | 113,385,700 | 0 |
| 11-Jul-2023 | 368.00 | 372.00 | 362.00 | 370.00 | 101,064,000 | 0 |
| 10-Jul-2023 | 358.00 | 388.00 | 358.00 | 366.00 | 272,265,000 | 0 |
| 07-Jul-2023 | 366.00 | 378.00 | 358.00 | 358.00 | 168,012,100 | 0 |
| 06-Jul-2023 | 328.00 | 376.00 | 328.00 | 374.00 | 534,702,300 | 0 |
| 05-Jul-2023 | 312.00 | 330.00 | 310.00 | 326.00 | 129,459,700 | 0 |
| 04-Jul-2023 | 310.00 | 320.00 | 308.00 | 312.00 | 100,512,600 | 0 |
| 03-Jul-2023 | 304.00 | 312.00 | 304.00 | 310.00 | 32,037,700 | 0 |
| 27-Jun-2023 | 304.00 | 310.00 | 304.00 | 304.00 | 34,887,600 | 0 |
| 26-Jun-2023 | 306.00 | 308.00 | 298.00 | 304.00 | 70,942,100 | 0 |
| 23-Jun-2023 | 314.00 | 314.00 | 306.00 | 306.00 | 41,937,900 | 0 |
| 22-Jun-2023 | 312.00 | 316.00 | 310.00 | 312.00 | 44,466,300 | 0 |
| 21-Jun-2023 | 308.00 | 312.00 | 306.00 | 312.00 | 48,938,100 | 0 |
| 20-Jun-2023 | 308.00 | 312.00 | 302.00 | 308.00 | 107,026,400 | 0 |
| 19-Jun-2023 | 336.00 | 342.00 | 300.00 | 310.00 | 245,811,500 | 0 |
| 16-Jun-2023 | 326.00 | 340.00 | 320.00 | 336.00 | 111,659,100 | 0 |
| 15-Jun-2023 | 330.00 | 330.00 | 322.00 | 324.00 | 42,501,700 | 0 |
| 14-Jun-2023 | 326.00 | 334.00 | 322.00 | 330.00 | 75,035,000 | 0 |
| 13-Jun-2023 | 314.00 | 330.00 | 312.00 | 326.00 | 164,757,800 | 0 |
| 12-Jun-2023 | 310.00 | 316.00 | 308.00 | 314.00 | 43,921,700 | 0 |
| 09-Jun-2023 | 316.00 | 316.00 | 306.00 | 310.00 | 64,707,600 | 0 |
| 08-Jun-2023 | 308.00 | 320.00 | 308.00 | 314.00 | 110,982,600 | 0 |