| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 252.00 | 252.00 | 250.00 | 250.00 | 208,700 | 0 |
| 31-Oct-2023 | 248.00 | 254.00 | 234.00 | 254.00 | 1,497,200 | 0 |
| 30-Oct-2023 | 256.00 | 256.00 | 246.00 | 252.00 | 131,000 | 0 |
| 27-Oct-2023 | 256.00 | 258.00 | 252.00 | 252.00 | 41,200 | 0 |
| 26-Oct-2023 | 258.00 | 258.00 | 242.00 | 256.00 | 1,241,400 | 0 |
| 25-Oct-2023 | 260.00 | 260.00 | 252.00 | 258.00 | 331,000 | 0 |
| 24-Oct-2023 | 258.00 | 262.00 | 256.00 | 260.00 | 629,600 | 0 |
| 23-Oct-2023 | 248.00 | 264.00 | 248.00 | 258.00 | 3,112,100 | 0 |
| 20-Oct-2023 | 348.00 | 348.00 | 276.00 | 276.00 | 501,400 | 0 |
| 19-Oct-2023 | 488.00 | 488.00 | 366.00 | 366.00 | 2,388,600 | 0 |
| 18-Oct-2023 | 466.00 | 492.00 | 446.00 | 488.00 | 14,755,100 | 0 |
| 17-Oct-2023 | 462.00 | 466.00 | 458.00 | 466.00 | 1,577,300 | 0 |
| 16-Oct-2023 | 464.00 | 464.00 | 462.00 | 464.00 | 439,800 | 0 |
| 13-Oct-2023 | 462.00 | 468.00 | 462.00 | 466.00 | 1,459,700 | 0 |
| 12-Oct-2023 | 464.00 | 466.00 | 462.00 | 462.00 | 1,560,900 | 0 |
| 11-Oct-2023 | 460.00 | 464.00 | 458.00 | 464.00 | 3,109,100 | 0 |
| 10-Oct-2023 | 448.00 | 460.00 | 438.00 | 460.00 | 6,387,300 | 0 |
| 09-Oct-2023 | 444.00 | 450.00 | 428.00 | 448.00 | 6,442,600 | 0 |
| 06-Oct-2023 | 456.00 | 456.00 | 444.00 | 444.00 | 1,440,500 | 0 |
| 05-Oct-2023 | 456.00 | 456.00 | 452.00 | 454.00 | 639,900 | 0 |
| 04-Oct-2023 | 456.00 | 458.00 | 452.00 | 456.00 | 3,409,400 | 0 |
| 03-Oct-2023 | 444.00 | 458.00 | 428.00 | 456.00 | 11,530,200 | 0 |
| 02-Oct-2023 | 434.00 | 446.00 | 408.00 | 444.00 | 12,563,300 | 0 |
| 29-Sep-2023 | 386.00 | 434.00 | 384.00 | 434.00 | 15,062,300 | 0 |
| 27-Sep-2023 | 402.00 | 402.00 | 386.00 | 388.00 | 3,998,400 | 0 |
| 26-Sep-2023 | 424.00 | 424.00 | 406.00 | 406.00 | 3,579,100 | 0 |
| 25-Sep-2023 | 434.00 | 434.00 | 416.00 | 424.00 | 5,127,400 | 0 |
| 22-Sep-2023 | 438.00 | 440.00 | 434.00 | 434.00 | 975,200 | 0 |
| 21-Sep-2023 | 440.00 | 440.00 | 438.00 | 438.00 | 552,300 | 0 |
| 20-Sep-2023 | 444.00 | 444.00 | 440.00 | 442.00 | 3,119,000 | 0 |
| 19-Sep-2023 | 442.00 | 450.00 | 440.00 | 442.00 | 4,634,000 | 0 |
| 18-Sep-2023 | 446.00 | 446.00 | 442.00 | 444.00 | 563,100 | 0 |
| 15-Sep-2023 | 448.00 | 454.00 | 438.00 | 446.00 | 4,601,100 | 0 |
| 14-Sep-2023 | 464.00 | 468.00 | 448.00 | 448.00 | 8,658,300 | 0 |
| 13-Sep-2023 | 470.00 | 474.00 | 464.00 | 464.00 | 3,382,700 | 0 |
| 12-Sep-2023 | 456.00 | 476.00 | 454.00 | 470.00 | 16,718,700 | 0 |
| 11-Sep-2023 | 456.00 | 460.00 | 452.00 | 456.00 | 5,289,400 | 0 |
| 08-Sep-2023 | 448.00 | 458.00 | 448.00 | 454.00 | 5,601,400 | 0 |
| 07-Sep-2023 | 444.00 | 452.00 | 444.00 | 448.00 | 5,014,100 | 0 |
| 06-Sep-2023 | 434.00 | 444.00 | 430.00 | 444.00 | 6,664,000 | 0 |
| 05-Sep-2023 | 434.00 | 436.00 | 432.00 | 434.00 | 1,402,300 | 0 |
| 04-Sep-2023 | 430.00 | 434.00 | 426.00 | 434.00 | 7,225,600 | 0 |
| 01-Sep-2023 | 434.00 | 434.00 | 422.00 | 430.00 | 5,454,100 | 0 |
| 31-Aug-2023 | 428.00 | 434.00 | 426.00 | 426.00 | 5,094,000 | 0 |
| 30-Aug-2023 | 416.00 | 426.00 | 414.00 | 426.00 | 6,641,800 | 0 |
| 29-Aug-2023 | 416.00 | 422.00 | 416.00 | 416.00 | 5,333,700 | 0 |
| 28-Aug-2023 | 406.00 | 422.00 | 402.00 | 416.00 | 10,788,900 | 0 |
| 25-Aug-2023 | 410.00 | 416.00 | 404.00 | 406.00 | 6,560,400 | 0 |
| 24-Aug-2023 | 394.00 | 408.00 | 384.00 | 408.00 | 15,245,200 | 0 |
| 23-Aug-2023 | 380.00 | 392.00 | 378.00 | 390.00 | 8,645,300 | 0 |
| 22-Aug-2023 | 376.00 | 380.00 | 376.00 | 378.00 | 2,061,500 | 0 |
| 21-Aug-2023 | 374.00 | 376.00 | 372.00 | 376.00 | 1,569,800 | 0 |
| 18-Aug-2023 | 376.00 | 380.00 | 374.00 | 374.00 | 2,148,400 | 0 |
| 16-Aug-2023 | 380.00 | 382.00 | 370.00 | 374.00 | 6,333,100 | 0 |
| 15-Aug-2023 | 384.00 | 386.00 | 378.00 | 380.00 | 4,527,500 | 0 |
| 14-Aug-2023 | 382.00 | 388.00 | 378.00 | 384.00 | 6,558,000 | 0 |
| 11-Aug-2023 | 382.00 | 384.00 | 374.00 | 380.00 | 4,880,200 | 0 |
| 10-Aug-2023 | 370.00 | 382.00 | 368.00 | 382.00 | 8,284,900 | 0 |
| 09-Aug-2023 | 358.00 | 370.00 | 354.00 | 370.00 | 8,364,700 | 0 |
| 08-Aug-2023 | 358.00 | 364.00 | 354.00 | 358.00 | 3,723,000 | 0 |
| 07-Aug-2023 | 336.00 | 358.00 | 334.00 | 358.00 | 16,958,800 | 0 |
| 04-Aug-2023 | 318.00 | 334.00 | 312.00 | 334.00 | 17,951,300 | 0 |
| 03-Aug-2023 | 316.00 | 324.00 | 312.00 | 316.00 | 7,549,600 | 0 |
| 02-Aug-2023 | 328.00 | 328.00 | 316.00 | 318.00 | 8,386,500 | 0 |
| 01-Aug-2023 | 308.00 | 324.00 | 308.00 | 324.00 | 19,236,200 | 0 |
| 31-Jul-2023 | 310.00 | 312.00 | 306.00 | 308.00 | 2,118,500 | 0 |
| 28-Jul-2023 | 312.00 | 314.00 | 308.00 | 312.00 | 1,546,600 | 0 |
| 27-Jul-2023 | 304.00 | 314.00 | 304.00 | 312.00 | 5,192,500 | 0 |
| 26-Jul-2023 | 298.00 | 310.00 | 292.00 | 304.00 | 13,634,400 | 0 |
| 25-Jul-2023 | 296.00 | 306.00 | 294.00 | 296.00 | 7,866,900 | 0 |
| 24-Jul-2023 | 300.00 | 302.00 | 290.00 | 296.00 | 5,827,900 | 0 |
| 21-Jul-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 3,600,300 | 0 |
| 20-Jul-2023 | 300.00 | 306.00 | 296.00 | 306.00 | 12,321,600 | 0 |
| 18-Jul-2023 | 300.00 | 302.00 | 288.00 | 298.00 | 12,074,200 | 0 |
| 17-Jul-2023 | 276.00 | 300.00 | 270.00 | 300.00 | 20,538,900 | 0 |
| 14-Jul-2023 | 266.00 | 274.00 | 264.00 | 272.00 | 5,022,600 | 0 |
| 13-Jul-2023 | 260.00 | 272.00 | 258.00 | 266.00 | 6,590,500 | 0 |
| 12-Jul-2023 | 264.00 | 264.00 | 258.00 | 260.00 | 3,111,300 | 0 |
| 11-Jul-2023 | 256.00 | 266.00 | 248.00 | 264.00 | 5,862,800 | 0 |
| 10-Jul-2023 | 262.00 | 270.00 | 246.00 | 252.00 | 6,976,400 | 0 |
| 07-Jul-2023 | 276.00 | 276.00 | 254.00 | 260.00 | 5,305,900 | 0 |
| 06-Jul-2023 | 244.00 | 278.00 | 238.00 | 276.00 | 9,948,200 | 0 |
| 05-Jul-2023 | 250.00 | 252.00 | 240.00 | 244.00 | 1,337,900 | 0 |
| 04-Jul-2023 | 246.00 | 252.00 | 230.00 | 246.00 | 2,390,700 | 0 |
| 03-Jul-2023 | 240.00 | 250.00 | 232.00 | 248.00 | 2,972,000 | 0 |
| 27-Jun-2023 | 210.00 | 236.00 | 208.00 | 236.00 | 6,039,200 | 0 |
| 26-Jun-2023 | 200.00 | 220.00 | 183.00 | 208.00 | 5,432,900 | 0 |
| 23-Jun-2023 | 186.00 | 212.00 | 185.00 | 199.00 | 9,890,500 | 0 |
| 22-Jun-2023 | 168.00 | 192.00 | 168.00 | 184.00 | 4,670,400 | 0 |
| 21-Jun-2023 | 163.00 | 174.00 | 163.00 | 168.00 | 2,690,800 | 0 |
| 20-Jun-2023 | 170.00 | 172.00 | 160.00 | 161.00 | 593,400 | 0 |
| 19-Jun-2023 | 164.00 | 169.00 | 157.00 | 168.00 | 1,173,100 | 0 |
| 16-Jun-2023 | 162.00 | 166.00 | 158.00 | 161.00 | 742,200 | 0 |
| 15-Jun-2023 | 158.00 | 163.00 | 152.00 | 162.00 | 1,532,400 | 0 |
| 14-Jun-2023 | 162.00 | 168.00 | 157.00 | 158.00 | 1,670,500 | 0 |
| 13-Jun-2023 | 165.00 | 170.00 | 160.00 | 164.00 | 1,361,400 | 0 |
| 12-Jun-2023 | 171.00 | 174.00 | 163.00 | 165.00 | 2,260,600 | 0 |
| 09-Jun-2023 | 159.00 | 170.00 | 158.00 | 170.00 | 3,727,700 | 0 |
| 08-Jun-2023 | 151.00 | 157.00 | 145.00 | 157.00 | 354,700 | 0 |
| 07-Jun-2023 | 155.00 | 159.00 | 148.00 | 151.00 | 1,800,200 | 0 |