| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 200.00 | 204.00 | 199.00 | 200.00 | 395,664,100 | 0 |
| 25-Aug-2023 | 202.00 | 204.00 | 198.00 | 200.00 | 461,096,900 | 0 |
| 24-Aug-2023 | 208.00 | 214.00 | 200.00 | 202.00 | 881,955,400 | 0 |
| 23-Aug-2023 | 196.00 | 210.00 | 195.00 | 208.00 | 918,487,900 | 0 |
| 22-Aug-2023 | 202.00 | 202.00 | 193.00 | 195.00 | 963,083,600 | 0 |
| 21-Aug-2023 | 179.00 | 204.00 | 179.00 | 202.00 | 2,253,130,800 | 0 |
| 18-Aug-2023 | 178.00 | 179.00 | 175.00 | 177.00 | 202,882,300 | 0 |
| 16-Aug-2023 | 181.00 | 182.00 | 176.00 | 178.00 | 282,404,400 | 0 |
| 15-Aug-2023 | 182.00 | 183.00 | 180.00 | 181.00 | 228,639,300 | 0 |
| 14-Aug-2023 | 176.00 | 183.00 | 175.00 | 180.00 | 506,254,800 | 0 |
| 11-Aug-2023 | 173.00 | 177.00 | 171.00 | 176.00 | 171,599,900 | 0 |
| 10-Aug-2023 | 170.00 | 175.00 | 168.00 | 174.00 | 186,446,700 | 0 |
| 09-Aug-2023 | 175.00 | 176.00 | 169.00 | 169.00 | 244,761,400 | 0 |
| 08-Aug-2023 | 178.00 | 178.00 | 174.00 | 175.00 | 194,569,700 | 0 |
| 07-Aug-2023 | 173.00 | 177.00 | 171.00 | 176.00 | 219,230,200 | 0 |
| 04-Aug-2023 | 174.00 | 176.00 | 172.00 | 172.00 | 129,218,800 | 0 |
| 03-Aug-2023 | 175.00 | 178.00 | 172.00 | 174.00 | 324,546,800 | 0 |
| 02-Aug-2023 | 174.00 | 175.00 | 168.00 | 175.00 | 277,147,300 | 0 |
| 01-Aug-2023 | 172.00 | 177.00 | 170.00 | 171.00 | 394,931,200 | 0 |
| 31-Jul-2023 | 177.00 | 177.00 | 171.00 | 171.00 | 287,290,100 | 0 |
| 28-Jul-2023 | 175.00 | 179.00 | 172.00 | 175.00 | 239,015,500 | 0 |
| 27-Jul-2023 | 183.00 | 186.00 | 172.00 | 175.00 | 728,780,000 | 0 |
| 26-Jul-2023 | 172.00 | 183.00 | 167.00 | 181.00 | 671,481,900 | 0 |
| 25-Jul-2023 | 184.00 | 186.00 | 171.00 | 171.00 | 655,766,100 | 0 |
| 24-Jul-2023 | 183.00 | 186.00 | 181.00 | 184.00 | 351,830,000 | 0 |
| 21-Jul-2023 | 185.00 | 185.00 | 178.00 | 183.00 | 344,326,700 | 0 |
| 20-Jul-2023 | 175.00 | 182.00 | 175.00 | 182.00 | 584,168,900 | 0 |
| 18-Jul-2023 | 174.00 | 175.00 | 168.00 | 174.00 | 251,847,800 | 0 |
| 17-Jul-2023 | 172.00 | 173.00 | 166.00 | 168.00 | 208,743,500 | 0 |
| 14-Jul-2023 | 171.00 | 176.00 | 169.00 | 171.00 | 440,752,300 | 0 |
| 13-Jul-2023 | 162.00 | 172.00 | 160.00 | 171.00 | 579,881,300 | 0 |
| 12-Jul-2023 | 159.00 | 162.00 | 157.00 | 160.00 | 301,639,100 | 0 |
| 11-Jul-2023 | 147.00 | 159.00 | 146.00 | 158.00 | 414,674,800 | 0 |
| 10-Jul-2023 | 146.00 | 148.00 | 144.00 | 147.00 | 106,539,200 | 0 |
| 07-Jul-2023 | 147.00 | 147.00 | 143.00 | 144.00 | 134,097,000 | 0 |
| 06-Jul-2023 | 140.00 | 147.00 | 138.00 | 147.00 | 339,790,600 | 0 |
| 05-Jul-2023 | 135.00 | 141.00 | 135.00 | 139.00 | 159,663,700 | 0 |
| 04-Jul-2023 | 136.00 | 137.00 | 134.00 | 135.00 | 114,292,700 | 0 |
| 03-Jul-2023 | 138.00 | 139.00 | 133.00 | 134.00 | 94,886,000 | 0 |
| 27-Jun-2023 | 138.00 | 138.00 | 135.00 | 136.00 | 81,866,400 | 0 |
| 26-Jun-2023 | 133.00 | 137.00 | 133.00 | 137.00 | 161,810,800 | 0 |
| 23-Jun-2023 | 135.00 | 136.00 | 131.00 | 132.00 | 62,822,700 | 0 |
| 22-Jun-2023 | 141.00 | 143.00 | 135.00 | 135.00 | 219,065,100 | 0 |
| 21-Jun-2023 | 129.00 | 140.00 | 128.00 | 139.00 | 350,437,300 | 0 |
| 20-Jun-2023 | 131.00 | 133.00 | 128.00 | 128.00 | 78,326,800 | 0 |
| 19-Jun-2023 | 134.00 | 134.00 | 130.00 | 131.00 | 95,037,300 | 0 |
| 16-Jun-2023 | 133.00 | 136.00 | 132.00 | 132.00 | 364,993,000 | 0 |
| 15-Jun-2023 | 131.00 | 136.00 | 128.00 | 133.00 | 246,493,600 | 0 |
| 14-Jun-2023 | 130.00 | 136.00 | 128.00 | 131.00 | 260,152,800 | 0 |
| 13-Jun-2023 | 136.00 | 137.00 | 127.00 | 128.00 | 284,538,900 | 0 |
| 12-Jun-2023 | 138.00 | 138.00 | 134.00 | 136.00 | 71,960,700 | 0 |
| 09-Jun-2023 | 138.00 | 142.00 | 136.00 | 136.00 | 156,022,600 | 0 |
| 08-Jun-2023 | 138.00 | 139.00 | 134.00 | 137.00 | 134,208,900 | 0 |
| 07-Jun-2023 | 150.00 | 150.00 | 134.00 | 137.00 | 371,914,500 | 0 |
| 06-Jun-2023 | 132.00 | 146.00 | 129.00 | 145.00 | 560,493,400 | 0 |
| 05-Jun-2023 | 116.00 | 132.00 | 116.00 | 130.00 | 461,647,100 | 0 |
| 31-May-2023 | 123.00 | 123.00 | 115.00 | 116.00 | 229,400,700 | 0 |
| 30-May-2023 | 125.00 | 125.00 | 119.00 | 121.00 | 156,449,700 | 0 |
| 29-May-2023 | 120.00 | 125.00 | 117.00 | 123.00 | 323,097,700 | 0 |
| 26-May-2023 | 120.00 | 122.00 | 114.00 | 119.00 | 348,916,800 | 0 |
| 25-May-2023 | 127.00 | 128.00 | 121.00 | 121.00 | 215,710,300 | 0 |
| 24-May-2023 | 129.00 | 130.00 | 127.00 | 127.00 | 77,663,700 | 0 |
| 23-May-2023 | 133.00 | 133.00 | 128.00 | 128.00 | 112,633,200 | 0 |
| 22-May-2023 | 128.00 | 134.00 | 126.00 | 131.00 | 153,599,400 | 0 |
| 19-May-2023 | 138.00 | 138.00 | 127.00 | 128.00 | 284,382,800 | 0 |
| 17-May-2023 | 145.00 | 145.00 | 135.00 | 136.00 | 375,377,800 | 0 |
| 16-May-2023 | 150.00 | 151.00 | 145.00 | 145.00 | 138,623,000 | 0 |
| 15-May-2023 | 150.00 | 152.00 | 145.00 | 149.00 | 127,918,200 | 0 |
| 12-May-2023 | 151.00 | 152.00 | 148.00 | 148.00 | 67,750,500 | 0 |
| 11-May-2023 | 154.00 | 154.00 | 148.00 | 149.00 | 108,187,900 | 0 |
| 10-May-2023 | 154.00 | 154.00 | 151.00 | 152.00 | 58,313,900 | 0 |
| 09-May-2023 | 154.00 | 155.00 | 151.00 | 151.00 | 63,420,200 | 0 |
| 08-May-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 74,935,400 | 0 |
| 05-May-2023 | 160.00 | 162.00 | 151.00 | 153.00 | 207,532,800 | 0 |
| 04-May-2023 | 160.00 | 163.00 | 159.00 | 160.00 | 110,371,200 | 0 |
| 03-May-2023 | 161.00 | 161.00 | 157.00 | 158.00 | 69,501,400 | 0 |
| 02-May-2023 | 162.00 | 165.00 | 157.00 | 158.00 | 71,361,800 | 0 |
| 28-Apr-2023 | 156.00 | 162.00 | 155.00 | 162.00 | 121,682,100 | 0 |
| 27-Apr-2023 | 161.00 | 161.00 | 156.00 | 156.00 | 48,210,500 | 0 |
| 26-Apr-2023 | 157.00 | 160.00 | 155.00 | 158.00 | 85,472,400 | 0 |
| 18-Apr-2023 | 163.00 | 164.00 | 157.00 | 157.00 | 144,882,100 | 0 |
| 17-Apr-2023 | 164.00 | 165.00 | 162.00 | 163.00 | 104,878,400 | 0 |
| 14-Apr-2023 | 166.00 | 168.00 | 161.00 | 162.00 | 178,998,100 | 0 |
| 13-Apr-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 89,528,300 | 0 |
| 12-Apr-2023 | 166.00 | 168.00 | 162.00 | 162.00 | 92,764,900 | 0 |
| 11-Apr-2023 | 164.00 | 167.00 | 160.00 | 165.00 | 130,478,400 | 0 |
| 10-Apr-2023 | 168.00 | 169.00 | 161.00 | 161.00 | 214,702,300 | 0 |
| 06-Apr-2023 | 172.00 | 173.00 | 168.00 | 168.00 | 90,923,200 | 0 |
| 05-Apr-2023 | 171.00 | 176.00 | 171.00 | 171.00 | 314,406,900 | 0 |
| 04-Apr-2023 | 170.00 | 172.00 | 167.00 | 168.00 | 77,442,100 | 0 |
| 03-Apr-2023 | 169.00 | 170.00 | 164.00 | 170.00 | 187,057,400 | 0 |
| 31-Mar-2023 | 169.00 | 173.00 | 168.00 | 170.00 | 165,954,400 | 0 |
| 30-Mar-2023 | 170.00 | 171.00 | 165.00 | 169.00 | 149,240,500 | 0 |
| 29-Mar-2023 | 167.00 | 172.00 | 166.00 | 170.00 | 207,966,800 | 0 |
| 28-Mar-2023 | 167.00 | 170.00 | 164.00 | 168.00 | 124,740,200 | 0 |
| 27-Mar-2023 | 165.00 | 170.00 | 164.00 | 166.00 | 140,016,800 | 0 |
| 24-Mar-2023 | 158.00 | 166.00 | 158.00 | 165.00 | 268,868,900 | 0 |
| 21-Mar-2023 | 160.00 | 162.00 | 157.00 | 158.00 | 129,139,400 | 0 |
| 20-Mar-2023 | 155.00 | 163.00 | 154.00 | 161.00 | 345,802,200 | 0 |
| 17-Mar-2023 | 148.00 | 153.00 | 147.00 | 153.00 | 157,442,400 | 0 |