| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 288.00 | 294.00 | 250.00 | 290.00 | 11,146,300 | 0 |
| 31-Oct-2023 | 298.00 | 300.00 | 284.00 | 288.00 | 11,730,800 | 0 |
| 30-Oct-2023 | 272.00 | 298.00 | 266.00 | 298.00 | 13,464,200 | 0 |
| 27-Oct-2023 | 274.00 | 276.00 | 262.00 | 272.00 | 12,084,900 | 0 |
| 26-Oct-2023 | 262.00 | 280.00 | 260.00 | 274.00 | 15,562,100 | 0 |
| 25-Oct-2023 | 266.00 | 280.00 | 254.00 | 260.00 | 12,272,400 | 0 |
| 24-Oct-2023 | 272.00 | 272.00 | 240.00 | 266.00 | 12,534,300 | 0 |
| 23-Oct-2023 | 230.00 | 270.00 | 230.00 | 270.00 | 23,554,800 | 0 |
| 20-Oct-2023 | 236.00 | 240.00 | 228.00 | 230.00 | 13,404,900 | 0 |
| 19-Oct-2023 | 232.00 | 242.00 | 230.00 | 236.00 | 13,081,300 | 0 |
| 18-Oct-2023 | 234.00 | 240.00 | 230.00 | 232.00 | 12,935,200 | 0 |
| 17-Oct-2023 | 236.00 | 244.00 | 222.00 | 234.00 | 13,038,500 | 0 |
| 16-Oct-2023 | 230.00 | 234.00 | 226.00 | 234.00 | 13,312,900 | 0 |
| 13-Oct-2023 | 232.00 | 236.00 | 224.00 | 228.00 | 14,113,800 | 0 |
| 12-Oct-2023 | 228.00 | 234.00 | 224.00 | 226.00 | 14,049,300 | 0 |
| 11-Oct-2023 | 234.00 | 234.00 | 222.00 | 224.00 | 13,418,900 | 0 |
| 10-Oct-2023 | 228.00 | 234.00 | 226.00 | 230.00 | 13,273,200 | 0 |
| 09-Oct-2023 | 230.00 | 236.00 | 228.00 | 230.00 | 13,759,100 | 0 |
| 06-Oct-2023 | 240.00 | 244.00 | 226.00 | 232.00 | 15,404,500 | 0 |
| 05-Oct-2023 | 238.00 | 244.00 | 236.00 | 238.00 | 12,810,600 | 0 |
| 04-Oct-2023 | 238.00 | 244.00 | 234.00 | 238.00 | 13,778,100 | 0 |
| 03-Oct-2023 | 244.00 | 244.00 | 234.00 | 238.00 | 12,888,500 | 0 |
| 02-Oct-2023 | 250.00 | 254.00 | 236.00 | 244.00 | 13,543,400 | 0 |
| 29-Sep-2023 | 246.00 | 256.00 | 246.00 | 250.00 | 12,891,300 | 0 |
| 27-Sep-2023 | 236.00 | 244.00 | 226.00 | 244.00 | 13,654,800 | 0 |
| 26-Sep-2023 | 224.00 | 238.00 | 222.00 | 230.00 | 13,819,600 | 0 |
| 25-Sep-2023 | 232.00 | 234.00 | 224.00 | 226.00 | 12,931,100 | 0 |
| 22-Sep-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 13,372,300 | 0 |
| 21-Sep-2023 | 226.00 | 232.00 | 224.00 | 232.00 | 13,597,600 | 0 |
| 20-Sep-2023 | 236.00 | 238.00 | 222.00 | 226.00 | 13,638,300 | 0 |
| 19-Sep-2023 | 228.00 | 242.00 | 228.00 | 236.00 | 13,769,600 | 0 |
| 18-Sep-2023 | 238.00 | 242.00 | 228.00 | 228.00 | 13,223,100 | 0 |
| 15-Sep-2023 | 250.00 | 252.00 | 240.00 | 240.00 | 14,424,900 | 0 |
| 14-Sep-2023 | 220.00 | 252.00 | 218.00 | 248.00 | 24,519,900 | 0 |
| 13-Sep-2023 | 226.00 | 226.00 | 212.00 | 220.00 | 13,257,300 | 0 |
| 12-Sep-2023 | 222.00 | 230.00 | 220.00 | 224.00 | 13,759,500 | 0 |
| 11-Sep-2023 | 238.00 | 240.00 | 222.00 | 222.00 | 12,792,600 | 0 |
| 08-Sep-2023 | 238.00 | 246.00 | 234.00 | 238.00 | 13,359,100 | 0 |
| 07-Sep-2023 | 240.00 | 244.00 | 234.00 | 240.00 | 12,151,900 | 0 |
| 06-Sep-2023 | 240.00 | 248.00 | 234.00 | 242.00 | 11,698,000 | 0 |
| 05-Sep-2023 | 246.00 | 250.00 | 240.00 | 244.00 | 4,331,100 | 0 |
| 04-Sep-2023 | 238.00 | 248.00 | 228.00 | 246.00 | 5,358,700 | 0 |
| 01-Sep-2023 | 256.00 | 256.00 | 232.00 | 238.00 | 6,102,200 | 0 |
| 31-Aug-2023 | 246.00 | 260.00 | 236.00 | 248.00 | 13,591,000 | 0 |
| 30-Aug-2023 | 218.00 | 260.00 | 214.00 | 246.00 | 42,382,900 | 0 |
| 29-Aug-2023 | 222.00 | 230.00 | 216.00 | 218.00 | 4,027,800 | 0 |
| 28-Aug-2023 | 230.00 | 234.00 | 220.00 | 222.00 | 4,825,400 | 0 |
| 25-Aug-2023 | 216.00 | 232.00 | 214.00 | 232.00 | 7,829,600 | 0 |
| 24-Aug-2023 | 218.00 | 222.00 | 214.00 | 216.00 | 1,833,500 | 0 |
| 23-Aug-2023 | 220.00 | 226.00 | 210.00 | 218.00 | 3,414,200 | 0 |
| 22-Aug-2023 | 222.00 | 234.00 | 216.00 | 222.00 | 6,484,300 | 0 |
| 21-Aug-2023 | 197.00 | 222.00 | 194.00 | 222.00 | 9,721,000 | 0 |
| 18-Aug-2023 | 242.00 | 246.00 | 210.00 | 210.00 | 28,176,800 | 0 |
| 16-Aug-2023 | 254.00 | 254.00 | 242.00 | 242.00 | 10,538,000 | 0 |
| 15-Aug-2023 | 258.00 | 262.00 | 250.00 | 254.00 | 6,036,900 | 0 |
| 14-Aug-2023 | 262.00 | 266.00 | 256.00 | 258.00 | 3,631,600 | 0 |
| 11-Aug-2023 | 260.00 | 266.00 | 260.00 | 262.00 | 3,315,400 | 0 |
| 10-Aug-2023 | 264.00 | 270.00 | 258.00 | 260.00 | 10,575,400 | 0 |
| 09-Aug-2023 | 258.00 | 266.00 | 258.00 | 260.00 | 6,399,300 | 0 |
| 08-Aug-2023 | 260.00 | 264.00 | 254.00 | 258.00 | 6,703,600 | 0 |
| 07-Aug-2023 | 270.00 | 276.00 | 258.00 | 262.00 | 12,287,900 | 0 |
| 04-Aug-2023 | 266.00 | 276.00 | 262.00 | 270.00 | 14,872,700 | 0 |
| 03-Aug-2023 | 264.00 | 270.00 | 258.00 | 264.00 | 10,652,300 | 0 |
| 02-Aug-2023 | 252.00 | 274.00 | 252.00 | 264.00 | 18,922,300 | 0 |
| 01-Aug-2023 | 266.00 | 266.00 | 250.00 | 250.00 | 5,570,900 | 0 |
| 31-Jul-2023 | 262.00 | 270.00 | 254.00 | 264.00 | 13,083,100 | 0 |
| 28-Jul-2023 | 240.00 | 262.00 | 238.00 | 260.00 | 13,608,500 | 0 |
| 27-Jul-2023 | 246.00 | 248.00 | 242.00 | 242.00 | 4,414,100 | 0 |
| 26-Jul-2023 | 242.00 | 260.00 | 240.00 | 246.00 | 13,045,400 | 0 |
| 25-Jul-2023 | 244.00 | 250.00 | 240.00 | 242.00 | 4,663,300 | 0 |
| 24-Jul-2023 | 248.00 | 252.00 | 242.00 | 242.00 | 6,929,600 | 0 |
| 21-Jul-2023 | 258.00 | 258.00 | 246.00 | 250.00 | 5,358,400 | 0 |
| 20-Jul-2023 | 252.00 | 264.00 | 250.00 | 256.00 | 12,759,400 | 0 |
| 18-Jul-2023 | 268.00 | 302.00 | 252.00 | 252.00 | 85,098,600 | 0 |
| 17-Jul-2023 | 256.00 | 268.00 | 242.00 | 266.00 | 19,167,900 | 0 |
| 14-Jul-2023 | 256.00 | 266.00 | 252.00 | 254.00 | 5,873,000 | 0 |
| 13-Jul-2023 | 282.00 | 286.00 | 252.00 | 256.00 | 14,605,900 | 0 |
| 12-Jul-2023 | 276.00 | 294.00 | 276.00 | 282.00 | 11,512,100 | 0 |
| 11-Jul-2023 | 292.00 | 294.00 | 272.00 | 276.00 | 8,458,900 | 0 |
| 10-Jul-2023 | 292.00 | 300.00 | 290.00 | 292.00 | 2,948,900 | 0 |
| 07-Jul-2023 | 304.00 | 304.00 | 290.00 | 292.00 | 3,403,600 | 0 |
| 06-Jul-2023 | 308.00 | 310.00 | 286.00 | 302.00 | 11,966,000 | 0 |
| 05-Jul-2023 | 332.00 | 334.00 | 306.00 | 308.00 | 15,343,200 | 0 |
| 04-Jul-2023 | 322.00 | 334.00 | 318.00 | 332.00 | 8,880,100 | 0 |
| 03-Jul-2023 | 312.00 | 330.00 | 308.00 | 320.00 | 19,209,200 | 0 |
| 27-Jun-2023 | 312.00 | 322.00 | 304.00 | 308.00 | 12,769,600 | 0 |
| 26-Jun-2023 | 346.00 | 350.00 | 304.00 | 312.00 | 27,587,800 | 0 |
| 23-Jun-2023 | 366.00 | 370.00 | 344.00 | 346.00 | 13,502,000 | 0 |
| 22-Jun-2023 | 364.00 | 384.00 | 364.00 | 366.00 | 19,890,200 | 0 |
| 21-Jun-2023 | 360.00 | 370.00 | 344.00 | 364.00 | 16,754,300 | 0 |
| 20-Jun-2023 | 402.00 | 412.00 | 362.00 | 364.00 | 43,601,400 | 0 |
| 19-Jun-2023 | 380.00 | 400.00 | 370.00 | 396.00 | 22,068,100 | 0 |
| 16-Jun-2023 | 382.00 | 410.00 | 358.00 | 376.00 | 29,328,500 | 0 |
| 15-Jun-2023 | 422.00 | 426.00 | 360.00 | 380.00 | 28,700,900 | 0 |
| 14-Jun-2023 | 410.00 | 444.00 | 410.00 | 420.00 | 37,480,300 | 0 |
| 13-Jun-2023 | 440.00 | 448.00 | 406.00 | 410.00 | 35,165,800 | 0 |
| 12-Jun-2023 | 404.00 | 460.00 | 384.00 | 440.00 | 109,803,800 | 0 |
| 09-Jun-2023 | 342.00 | 422.00 | 340.00 | 400.00 | 157,311,000 | 0 |
| 08-Jun-2023 | 334.00 | 346.00 | 320.00 | 340.00 | 53,598,800 | 0 |
| 07-Jun-2023 | 292.00 | 338.00 | 292.00 | 330.00 | 130,495,100 | 0 |