| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 499.28 | 513.69 | 489.68 | 494.48 | 5,847,970 | 0 |
| 25-Aug-2023 | 504.09 | 508.89 | 489.68 | 499.28 | 6,405,272 | 0 |
| 24-Aug-2023 | 523.29 | 528.09 | 494.48 | 508.89 | 7,541,539 | 0 |
| 23-Aug-2023 | 532.89 | 532.89 | 499.28 | 523.29 | 15,549,665 | 0 |
| 22-Aug-2023 | 478.16 | 494.48 | 472.40 | 494.48 | 9,255,937 | 0 |
| 21-Aug-2023 | 478.16 | 484.88 | 476.24 | 478.16 | 2,092,667 | 0 |
| 18-Aug-2023 | 484.88 | 489.68 | 476.24 | 478.16 | 2,468,958 | 0 |
| 16-Aug-2023 | 489.68 | 494.48 | 478.16 | 484.88 | 4,139,717 | 0 |
| 15-Aug-2023 | 478.16 | 484.88 | 474.32 | 484.88 | 5,427,937 | 0 |
| 14-Aug-2023 | 470.48 | 478.16 | 468.56 | 476.24 | 5,741,738 | 0 |
| 11-Aug-2023 | 466.64 | 472.40 | 462.80 | 470.48 | 4,414,358 | 0 |
| 10-Aug-2023 | 462.80 | 472.40 | 462.80 | 466.64 | 4,774,297 | 0 |
| 09-Aug-2023 | 462.80 | 470.48 | 458.96 | 462.80 | 2,115,788 | 0 |
| 08-Aug-2023 | 468.56 | 472.40 | 460.88 | 462.80 | 2,865,141 | 0 |
| 07-Aug-2023 | 466.64 | 468.56 | 462.80 | 466.64 | 1,073,777 | 0 |
| 04-Aug-2023 | 468.56 | 474.32 | 457.04 | 462.80 | 3,307,254 | 0 |
| 03-Aug-2023 | 466.64 | 472.40 | 464.72 | 468.56 | 2,016,951 | 0 |
| 02-Aug-2023 | 480.08 | 484.88 | 464.72 | 466.64 | 2,913,466 | 0 |
| 01-Aug-2023 | 484.88 | 494.48 | 466.64 | 478.16 | 5,567,184 | 0 |
| 31-Jul-2023 | 466.64 | 499.28 | 464.72 | 480.08 | 13,180,170 | 0 |
| 28-Jul-2023 | 464.72 | 464.72 | 453.20 | 464.72 | 2,061,735 | 0 |
| 27-Jul-2023 | 466.64 | 466.64 | 457.04 | 464.72 | 977,439 | 0 |
| 26-Jul-2023 | 458.96 | 466.64 | 458.96 | 466.64 | 1,192,090 | 0 |
| 25-Jul-2023 | 478.16 | 480.08 | 457.04 | 458.96 | 3,161,966 | 0 |
| 24-Jul-2023 | 455.12 | 470.48 | 453.20 | 468.56 | 3,478,370 | 0 |
| 21-Jul-2023 | 453.20 | 455.12 | 451.28 | 453.20 | 607,189 | 0 |
| 20-Jul-2023 | 449.36 | 455.12 | 449.36 | 453.20 | 1,595,459 | 0 |
| 18-Jul-2023 | 451.28 | 451.28 | 445.52 | 449.36 | 1,476,625 | 0 |
| 17-Jul-2023 | 447.44 | 447.44 | 443.59 | 447.44 | 689,154 | 0 |
| 14-Jul-2023 | 441.67 | 447.44 | 441.67 | 445.52 | 432,947 | 0 |
| 13-Jul-2023 | 443.59 | 447.44 | 441.67 | 441.67 | 1,244,685 | 0 |
| 12-Jul-2023 | 443.59 | 445.52 | 437.83 | 443.59 | 705,401 | 0 |
| 11-Jul-2023 | 447.44 | 447.44 | 439.75 | 439.75 | 1,582,336 | 0 |
| 10-Jul-2023 | 435.91 | 449.36 | 433.99 | 447.44 | 1,020,452 | 0 |
| 07-Jul-2023 | 441.67 | 441.67 | 433.99 | 435.91 | 1,457,045 | 0 |
| 06-Jul-2023 | 439.75 | 447.44 | 439.75 | 439.75 | 1,625,662 | 0 |
| 05-Jul-2023 | 441.67 | 445.52 | 432.07 | 439.75 | 4,470,807 | 0 |
| 04-Jul-2023 | 455.12 | 458.96 | 453.20 | 457.04 | 3,648,238 | 0 |
| 03-Jul-2023 | 453.20 | 457.04 | 453.20 | 453.20 | 1,779,907 | 0 |
| 27-Jun-2023 | 447.44 | 457.04 | 445.52 | 453.20 | 1,712,419 | 0 |
| 26-Jun-2023 | 449.36 | 451.28 | 447.44 | 447.44 | 1,020,869 | 0 |
| 23-Jun-2023 | 455.12 | 455.12 | 445.52 | 447.44 | 1,909,052 | 0 |
| 22-Jun-2023 | 445.52 | 457.04 | 441.67 | 455.12 | 2,991,994 | 0 |
| 21-Jun-2023 | 474.32 | 484.88 | 428.23 | 445.52 | 15,346,679 | 0 |
| 20-Jun-2023 | 494.48 | 504.09 | 474.32 | 474.32 | 7,727,653 | 0 |
| 19-Jun-2023 | 484.88 | 499.28 | 480.08 | 489.68 | 2,778,905 | 0 |
| 16-Jun-2023 | 470.48 | 499.28 | 470.48 | 480.08 | 4,043,379 | 0 |
| 15-Jun-2023 | 468.56 | 470.48 | 464.72 | 470.48 | 984,417 | 0 |
| 14-Jun-2023 | 468.56 | 470.48 | 462.80 | 468.56 | 1,055,863 | 0 |
| 13-Jun-2023 | 468.56 | 470.48 | 460.88 | 466.64 | 1,509,328 | 0 |
| 12-Jun-2023 | 457.04 | 468.56 | 457.04 | 466.64 | 1,661,386 | 0 |
| 09-Jun-2023 | 449.36 | 457.04 | 449.36 | 457.04 | 1,233,020 | 0 |
| 08-Jun-2023 | 443.59 | 451.28 | 441.67 | 449.36 | 455,235 | 0 |
| 07-Jun-2023 | 453.20 | 453.20 | 432.07 | 441.67 | 1,090,128 | 0 |
| 06-Jun-2023 | 437.83 | 460.88 | 437.83 | 449.36 | 2,111,518 | 0 |
| 05-Jun-2023 | 418.63 | 439.75 | 418.63 | 437.83 | 1,235,624 | 0 |
| 31-May-2023 | 424.39 | 428.23 | 418.63 | 420.55 | 1,089,295 | 0 |
| 30-May-2023 | 416.71 | 428.23 | 414.79 | 422.47 | 1,015,453 | 0 |
| 29-May-2023 | 418.63 | 422.47 | 405.19 | 416.71 | 1,004,622 | 0 |
| 26-May-2023 | 426.31 | 426.31 | 412.87 | 418.63 | 808,717 | 0 |
| 25-May-2023 | 422.47 | 428.23 | 418.63 | 426.31 | 1,145,848 | 0 |
| 24-May-2023 | 430.15 | 430.15 | 420.55 | 424.39 | 742,166 | 0 |
| 23-May-2023 | 426.31 | 435.91 | 424.39 | 428.23 | 806,842 | 0 |
| 22-May-2023 | 418.63 | 439.75 | 414.79 | 426.31 | 1,046,073 | 0 |
| 19-May-2023 | 441.67 | 443.59 | 418.63 | 418.63 | 2,861,391 | 0 |
| 17-May-2023 | 455.12 | 457.04 | 443.59 | 443.59 | 2,032,573 | 0 |
| 16-May-2023 | 449.36 | 455.12 | 445.52 | 455.12 | 1,689,193 | 0 |
| 15-May-2023 | 455.12 | 457.04 | 447.44 | 449.36 | 1,034,929 | 0 |
| 12-May-2023 | 455.12 | 462.80 | 455.12 | 455.12 | 1,154,075 | 0 |
| 11-May-2023 | 460.88 | 460.88 | 451.28 | 455.12 | 1,444,026 | 0 |
| 10-May-2023 | 453.20 | 464.72 | 451.28 | 458.96 | 1,282,387 | 0 |
| 09-May-2023 | 455.12 | 458.96 | 449.36 | 453.20 | 767,370 | 0 |
| 08-May-2023 | 449.36 | 457.04 | 445.52 | 451.28 | 1,089,815 | 0 |
| 05-May-2023 | 472.40 | 472.40 | 441.67 | 449.36 | 3,369,847 | 0 |
| 04-May-2023 | 472.40 | 478.16 | 464.72 | 472.40 | 1,546,822 | 0 |
| 03-May-2023 | 472.40 | 476.24 | 464.72 | 472.40 | 1,467,981 | 0 |
| 02-May-2023 | 476.24 | 489.68 | 462.80 | 472.40 | 2,764,429 | 0 |
| 28-Apr-2023 | 476.24 | 484.88 | 472.40 | 474.32 | 4,005,573 | 0 |
| 27-Apr-2023 | 455.12 | 489.68 | 453.20 | 472.40 | 9,947,382 | 0 |
| 26-Apr-2023 | 457.04 | 457.04 | 443.59 | 453.20 | 969,107 | 0 |
| 18-Apr-2023 | 435.91 | 455.12 | 433.99 | 455.12 | 2,008,515 | 0 |
| 17-Apr-2023 | 445.52 | 445.52 | 422.47 | 437.83 | 943,694 | 0 |
| 14-Apr-2023 | 441.67 | 447.44 | 437.83 | 445.52 | 1,538,177 | 0 |
| 13-Apr-2023 | 432.07 | 443.59 | 430.15 | 441.67 | 1,597,542 | 0 |
| 12-Apr-2023 | 439.75 | 447.44 | 428.23 | 432.07 | 2,660,279 | 0 |
| 11-Apr-2023 | 432.07 | 439.75 | 424.39 | 439.75 | 1,640,764 | 0 |
| 10-Apr-2023 | 432.07 | 433.99 | 414.79 | 430.15 | 2,029,032 | 0 |
| 06-Apr-2023 | 422.47 | 435.91 | 422.47 | 432.07 | 3,314,544 | 0 |
| 05-Apr-2023 | 424.39 | 426.31 | 416.71 | 422.47 | 1,395,181 | 0 |
| 04-Apr-2023 | 422.47 | 430.15 | 420.55 | 424.39 | 3,340,894 | 0 |
| 03-Apr-2023 | 409.03 | 420.55 | 409.03 | 418.63 | 2,478,227 | 0 |
| 31-Mar-2023 | 401.35 | 412.87 | 395.59 | 409.03 | 3,422,130 | 0 |
| 30-Mar-2023 | 401.35 | 405.19 | 395.59 | 401.35 | 1,424,759 | 0 |
| 29-Mar-2023 | 378.30 | 399.43 | 376.38 | 395.59 | 2,639,762 | 0 |
| 28-Mar-2023 | 364.86 | 384.06 | 364.86 | 376.38 | 4,256,781 | 0 |
| 27-Mar-2023 | 372.54 | 380.22 | 364.86 | 364.86 | 1,718,147 | 0 |
| 24-Mar-2023 | 368.70 | 370.62 | 366.78 | 370.62 | 515,850 | 0 |
| 21-Mar-2023 | 361.02 | 368.70 | 361.02 | 366.78 | 791,116 | 0 |
| 20-Mar-2023 | 364.86 | 364.86 | 355.26 | 361.02 | 387,955 | 0 |
| 17-Mar-2023 | 347.58 | 366.78 | 345.66 | 362.94 | 1,565,152 | 0 |