| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 140.00 | 144.00 | 139.00 | 142.00 | 437,260,800 | 0 |
| 25-Aug-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 417,396,000 | 0 |
| 24-Aug-2023 | 144.00 | 146.00 | 140.00 | 141.00 | 749,138,100 | 0 |
| 23-Aug-2023 | 153.00 | 153.00 | 143.00 | 144.00 | 904,045,600 | 0 |
| 22-Aug-2023 | 162.00 | 186.00 | 141.00 | 143.00 | 1,589,911,700 | 0 |
| 21-Aug-2023 | 139.00 | 151.00 | 139.00 | 146.00 | 3,281,017,000 | 0 |
| 18-Aug-2023 | 136.00 | 139.00 | 135.00 | 137.00 | 393,225,800 | 0 |
| 16-Aug-2023 | 140.00 | 141.00 | 136.00 | 136.00 | 549,056,700 | 0 |
| 15-Aug-2023 | 138.00 | 141.00 | 136.00 | 140.00 | 611,805,200 | 0 |
| 14-Aug-2023 | 133.00 | 138.00 | 131.00 | 137.00 | 863,833,700 | 0 |
| 11-Aug-2023 | 131.00 | 132.00 | 129.00 | 132.00 | 286,318,000 | 0 |
| 10-Aug-2023 | 130.00 | 133.00 | 129.00 | 131.00 | 323,297,800 | 0 |
| 09-Aug-2023 | 135.00 | 135.00 | 128.00 | 129.00 | 425,452,800 | 0 |
| 08-Aug-2023 | 133.00 | 136.00 | 132.00 | 134.00 | 407,704,400 | 0 |
| 07-Aug-2023 | 134.00 | 134.00 | 130.00 | 132.00 | 344,159,500 | 0 |
| 04-Aug-2023 | 134.00 | 136.00 | 131.00 | 133.00 | 407,622,300 | 0 |
| 03-Aug-2023 | 130.00 | 134.00 | 130.00 | 133.00 | 511,220,300 | 0 |
| 02-Aug-2023 | 128.00 | 133.00 | 128.00 | 130.00 | 453,606,700 | 0 |
| 01-Aug-2023 | 128.00 | 131.00 | 127.00 | 129.00 | 330,104,800 | 0 |
| 31-Jul-2023 | 133.00 | 134.00 | 127.00 | 128.00 | 781,931,900 | 0 |
| 28-Jul-2023 | 138.00 | 138.00 | 133.00 | 135.00 | 460,450,700 | 0 |
| 27-Jul-2023 | 141.00 | 142.00 | 136.00 | 137.00 | 431,870,700 | 0 |
| 26-Jul-2023 | 137.00 | 142.00 | 137.00 | 141.00 | 525,458,800 | 0 |
| 25-Jul-2023 | 140.00 | 144.00 | 137.00 | 137.00 | 815,384,000 | 0 |
| 24-Jul-2023 | 144.00 | 144.00 | 141.00 | 142.00 | 554,800,000 | 0 |
| 21-Jul-2023 | 142.00 | 143.00 | 139.00 | 142.00 | 762,072,100 | 0 |
| 20-Jul-2023 | 134.00 | 140.00 | 134.00 | 140.00 | 809,764,900 | 0 |
| 18-Jul-2023 | 138.00 | 138.00 | 132.00 | 133.00 | 524,469,100 | 0 |
| 17-Jul-2023 | 135.00 | 137.00 | 133.00 | 134.00 | 878,079,500 | 0 |
| 14-Jul-2023 | 127.00 | 135.00 | 127.00 | 133.00 | 1,164,066,700 | 0 |
| 13-Jul-2023 | 128.00 | 129.00 | 124.00 | 127.00 | 653,824,900 | 0 |
| 12-Jul-2023 | 130.00 | 130.00 | 126.00 | 129.00 | 474,575,900 | 0 |
| 11-Jul-2023 | 125.00 | 131.00 | 125.00 | 129.00 | 905,068,100 | 0 |
| 10-Jul-2023 | 124.00 | 127.00 | 123.00 | 125.00 | 226,502,800 | 0 |
| 07-Jul-2023 | 126.00 | 127.00 | 123.00 | 123.00 | 477,186,500 | 0 |
| 06-Jul-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 969,717,200 | 0 |
| 05-Jul-2023 | 116.00 | 122.00 | 115.00 | 120.00 | 679,394,700 | 0 |
| 04-Jul-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 224,823,200 | 0 |
| 03-Jul-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 312,715,000 | 0 |
| 27-Jun-2023 | 114.00 | 117.00 | 113.00 | 115.00 | 598,434,800 | 0 |
| 26-Jun-2023 | 112.00 | 114.00 | 112.00 | 113.00 | 264,310,700 | 0 |
| 23-Jun-2023 | 113.00 | 114.00 | 111.00 | 112.00 | 250,286,200 | 0 |
| 22-Jun-2023 | 118.00 | 118.00 | 113.00 | 113.00 | 363,395,800 | 0 |
| 21-Jun-2023 | 115.00 | 118.00 | 113.00 | 117.00 | 645,048,400 | 0 |
| 20-Jun-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 192,247,800 | 0 |
| 19-Jun-2023 | 112.00 | 114.00 | 110.00 | 113.00 | 323,242,100 | 0 |
| 16-Jun-2023 | 116.00 | 117.00 | 111.00 | 111.00 | 375,743,600 | 0 |
| 15-Jun-2023 | 114.00 | 116.00 | 111.00 | 115.00 | 457,208,500 | 0 |
| 14-Jun-2023 | 112.00 | 114.00 | 111.00 | 113.00 | 257,077,800 | 0 |
| 13-Jun-2023 | 114.00 | 116.00 | 109.00 | 112.00 | 286,378,500 | 0 |
| 12-Jun-2023 | 115.00 | 117.00 | 112.00 | 114.00 | 248,115,300 | 0 |
| 09-Jun-2023 | 113.00 | 115.00 | 111.00 | 113.00 | 346,435,700 | 0 |
| 08-Jun-2023 | 113.00 | 113.00 | 109.00 | 111.00 | 276,670,800 | 0 |
| 07-Jun-2023 | 111.00 | 115.00 | 106.00 | 110.00 | 359,111,900 | 0 |
| 06-Jun-2023 | 109.00 | 113.00 | 109.00 | 112.00 | 868,498,400 | 0 |
| 05-Jun-2023 | 90.00 | 109.00 | 90.00 | 108.00 | 1,045,005,100 | 0 |
| 31-May-2023 | 99.00 | 100.00 | 94.00 | 96.00 | 1,063,452,500 | 0 |
| 30-May-2023 | 100.00 | 103.00 | 98.00 | 100.00 | 566,686,300 | 0 |
| 29-May-2023 | 105.00 | 108.00 | 99.00 | 100.00 | 1,157,237,900 | 0 |
| 26-May-2023 | 108.00 | 113.00 | 105.00 | 106.00 | 442,091,600 | 0 |
| 25-May-2023 | 113.00 | 113.00 | 109.00 | 109.00 | 490,921,700 | 0 |
| 24-May-2023 | 117.00 | 117.00 | 112.00 | 113.00 | 283,441,100 | 0 |
| 23-May-2023 | 118.00 | 120.00 | 116.00 | 116.00 | 286,066,200 | 0 |
| 22-May-2023 | 119.00 | 119.00 | 115.00 | 118.00 | 251,841,000 | 0 |
| 19-May-2023 | 121.00 | 121.00 | 116.00 | 116.00 | 394,542,500 | 0 |
| 17-May-2023 | 123.00 | 125.00 | 118.00 | 121.00 | 458,477,300 | 0 |
| 16-May-2023 | 127.00 | 132.00 | 123.00 | 123.00 | 1,189,823,500 | 0 |
| 15-May-2023 | 123.00 | 128.00 | 121.00 | 126.00 | 492,810,700 | 0 |
| 12-May-2023 | 121.00 | 123.00 | 121.00 | 122.00 | 216,353,400 | 0 |
| 11-May-2023 | 123.00 | 123.00 | 120.00 | 121.00 | 319,158,900 | 0 |
| 10-May-2023 | 120.00 | 124.00 | 120.00 | 123.00 | 272,644,400 | 0 |
| 09-May-2023 | 121.00 | 123.00 | 118.00 | 121.00 | 372,202,000 | 0 |
| 08-May-2023 | 138.00 | 138.00 | 112.00 | 121.00 | 614,532,300 | 0 |
| 05-May-2023 | 114.00 | 120.00 | 107.00 | 120.00 | 1,768,565,800 | 0 |
| 04-May-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 315,749,100 | 0 |
| 03-May-2023 | 115.00 | 118.00 | 113.00 | 115.00 | 276,620,300 | 0 |
| 02-May-2023 | 121.00 | 123.00 | 114.00 | 115.00 | 768,278,200 | 0 |
| 28-Apr-2023 | 123.00 | 123.00 | 120.00 | 121.00 | 183,232,800 | 0 |
| 27-Apr-2023 | 122.00 | 123.00 | 121.00 | 122.00 | 158,331,100 | 0 |
| 26-Apr-2023 | 122.00 | 125.00 | 121.00 | 122.00 | 382,747,500 | 0 |
| 18-Apr-2023 | 120.00 | 123.00 | 120.00 | 122.00 | 281,227,600 | 0 |
| 17-Apr-2023 | 121.00 | 122.00 | 120.00 | 120.00 | 223,255,500 | 0 |
| 14-Apr-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 344,105,500 | 0 |
| 13-Apr-2023 | 121.00 | 124.00 | 119.00 | 119.00 | 641,055,000 | 0 |
| 12-Apr-2023 | 125.00 | 126.00 | 118.00 | 121.00 | 486,944,600 | 0 |
| 11-Apr-2023 | 124.00 | 126.00 | 122.00 | 124.00 | 399,249,500 | 0 |
| 10-Apr-2023 | 130.00 | 130.00 | 123.00 | 123.00 | 397,416,400 | 0 |
| 06-Apr-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 379,667,500 | 0 |
| 05-Apr-2023 | 131.00 | 133.00 | 129.00 | 132.00 | 307,950,700 | 0 |
| 04-Apr-2023 | 133.00 | 137.00 | 130.00 | 131.00 | 1,015,118,100 | 0 |
| 03-Apr-2023 | 127.00 | 134.00 | 127.00 | 131.00 | 590,511,000 | 0 |
| 31-Mar-2023 | 126.00 | 129.00 | 124.00 | 127.00 | 408,982,400 | 0 |
| 30-Mar-2023 | 135.00 | 135.00 | 125.00 | 126.00 | 812,051,700 | 0 |
| 29-Mar-2023 | 140.00 | 140.00 | 133.00 | 133.00 | 1,078,217,900 | 0 |
| 28-Mar-2023 | 130.00 | 138.00 | 129.00 | 137.00 | 838,737,900 | 0 |
| 27-Mar-2023 | 123.00 | 129.00 | 122.00 | 129.00 | 523,730,600 | 0 |
| 24-Mar-2023 | 121.00 | 124.00 | 120.00 | 121.00 | 277,514,300 | 0 |
| 21-Mar-2023 | 119.00 | 123.00 | 119.00 | 120.00 | 303,875,400 | 0 |
| 20-Mar-2023 | 123.00 | 124.00 | 118.00 | 119.00 | 264,588,400 | 0 |
| 17-Mar-2023 | 121.00 | 127.00 | 118.00 | 123.00 | 679,272,400 | 0 |