| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 272.43 | 292.70 | 271.31 | 281.44 | 2,767,395 | 0 |
| 25-Aug-2023 | 275.81 | 279.19 | 267.93 | 269.05 | 2,457,735 | 0 |
| 24-Aug-2023 | 298.32 | 298.32 | 275.81 | 275.81 | 5,288,199 | 0 |
| 23-Aug-2023 | 303.95 | 306.77 | 295.51 | 298.32 | 1,341,681 | 0 |
| 22-Aug-2023 | 295.51 | 306.77 | 287.07 | 301.14 | 2,900,639 | 0 |
| 21-Aug-2023 | 306.77 | 306.77 | 289.88 | 298.32 | 1,608,347 | 0 |
| 18-Aug-2023 | 292.70 | 301.14 | 281.44 | 298.32 | 2,462,354 | 0 |
| 16-Aug-2023 | 295.51 | 295.51 | 287.07 | 295.51 | 856,139 | 0 |
| 15-Aug-2023 | 301.14 | 303.95 | 287.07 | 295.51 | 1,694,512 | 0 |
| 14-Aug-2023 | 287.07 | 303.95 | 284.25 | 298.32 | 2,838,814 | 0 |
| 11-Aug-2023 | 281.44 | 287.07 | 279.19 | 287.07 | 867,153 | 0 |
| 10-Aug-2023 | 279.19 | 284.25 | 274.68 | 281.44 | 951,897 | 0 |
| 09-Aug-2023 | 275.81 | 279.19 | 271.31 | 279.19 | 1,055,827 | 0 |
| 08-Aug-2023 | 270.18 | 273.56 | 270.18 | 273.56 | 424,605 | 0 |
| 07-Aug-2023 | 271.31 | 273.56 | 267.93 | 270.18 | 338,795 | 0 |
| 04-Aug-2023 | 270.18 | 275.81 | 267.93 | 270.18 | 1,222,649 | 0 |
| 03-Aug-2023 | 274.68 | 275.81 | 270.18 | 270.18 | 1,089,227 | 0 |
| 02-Aug-2023 | 281.44 | 287.07 | 269.05 | 272.43 | 2,137,949 | 0 |
| 01-Aug-2023 | 289.88 | 289.88 | 281.44 | 281.44 | 1,355,183 | 0 |
| 31-Jul-2023 | 289.88 | 295.51 | 287.07 | 289.88 | 704,418 | 0 |
| 28-Jul-2023 | 289.88 | 295.51 | 281.44 | 287.07 | 1,796,133 | 0 |
| 27-Jul-2023 | 289.88 | 301.14 | 287.07 | 289.88 | 1,884,607 | 0 |
| 26-Jul-2023 | 292.70 | 295.51 | 284.25 | 287.07 | 2,121,249 | 0 |
| 25-Jul-2023 | 295.51 | 295.51 | 287.07 | 289.88 | 1,707,481 | 0 |
| 24-Jul-2023 | 301.14 | 301.14 | 287.07 | 292.70 | 2,646,942 | 0 |
| 21-Jul-2023 | 295.51 | 309.58 | 292.70 | 295.51 | 4,114,406 | 0 |
| 20-Jul-2023 | 309.58 | 312.40 | 295.51 | 295.51 | 5,298,859 | 0 |
| 18-Jul-2023 | 315.21 | 318.02 | 295.51 | 309.58 | 7,649,466 | 0 |
| 17-Jul-2023 | 334.91 | 343.35 | 312.40 | 315.21 | 8,384,619 | 0 |
| 14-Jul-2023 | 326.47 | 371.50 | 323.65 | 326.47 | 14,647,634 | 0 |
| 13-Jul-2023 | 329.28 | 391.20 | 315.21 | 329.28 | 64,173,117 | 0 |
| 12-Jul-2023 | 262.30 | 326.47 | 262.30 | 326.47 | 17,826,310 | 0 |
| 11-Jul-2023 | 262.30 | 264.55 | 261.17 | 262.30 | 343,059 | 0 |
| 10-Jul-2023 | 263.43 | 264.55 | 262.30 | 262.30 | 315,167 | 0 |
| 07-Jul-2023 | 264.55 | 264.55 | 262.30 | 264.55 | 277,148 | 0 |
| 06-Jul-2023 | 264.55 | 265.68 | 262.30 | 264.55 | 450,543 | 0 |
| 05-Jul-2023 | 264.55 | 265.68 | 262.30 | 264.55 | 144,436 | 0 |
| 04-Jul-2023 | 265.68 | 266.80 | 263.43 | 265.68 | 540,261 | 0 |
| 03-Jul-2023 | 264.55 | 271.31 | 257.80 | 265.68 | 958,115 | 0 |
| 27-Jun-2023 | 258.92 | 272.43 | 255.55 | 264.55 | 2,257,336 | 0 |
| 26-Jun-2023 | 248.79 | 252.17 | 246.54 | 252.17 | 1,658,802 | 0 |
| 23-Jun-2023 | 255.55 | 255.55 | 246.54 | 251.04 | 1,754,738 | 0 |
| 22-Jun-2023 | 256.67 | 262.30 | 253.29 | 255.55 | 1,012,301 | 0 |
| 21-Jun-2023 | 269.05 | 269.05 | 249.92 | 256.67 | 2,399,463 | 0 |
| 20-Jun-2023 | 273.56 | 273.56 | 266.80 | 269.05 | 1,781,742 | 0 |
| 19-Jun-2023 | 272.43 | 275.81 | 270.18 | 274.68 | 812,612 | 0 |
| 16-Jun-2023 | 275.81 | 275.81 | 271.31 | 272.43 | 292,959 | 0 |
| 15-Jun-2023 | 275.81 | 278.06 | 271.31 | 273.56 | 660,003 | 0 |
| 14-Jun-2023 | 275.81 | 279.19 | 274.68 | 275.81 | 208,571 | 0 |
| 13-Jun-2023 | 273.56 | 280.31 | 273.56 | 276.93 | 792,181 | 0 |
| 12-Jun-2023 | 273.56 | 278.06 | 273.56 | 273.56 | 482,166 | 0 |
| 09-Jun-2023 | 274.68 | 275.81 | 272.43 | 273.56 | 465,644 | 0 |
| 08-Jun-2023 | 274.68 | 274.68 | 272.43 | 272.43 | 325,649 | 0 |
| 07-Jun-2023 | 276.93 | 278.06 | 274.68 | 274.68 | 280,345 | 0 |
| 06-Jun-2023 | 275.81 | 276.93 | 272.43 | 276.93 | 265,955 | 0 |
| 05-Jun-2023 | 276.93 | 276.93 | 271.31 | 275.81 | 142,127 | 0 |
| 31-May-2023 | 275.81 | 276.93 | 270.18 | 276.93 | 479,501 | 0 |
| 30-May-2023 | 271.31 | 275.81 | 270.18 | 275.81 | 317,654 | 0 |
| 29-May-2023 | 276.93 | 276.93 | 270.18 | 271.31 | 854,895 | 0 |
| 26-May-2023 | 274.68 | 278.06 | 274.68 | 276.93 | 44,770 | 0 |
| 25-May-2023 | 280.31 | 280.31 | 275.81 | 275.81 | 347,678 | 0 |
| 24-May-2023 | 279.19 | 280.31 | 275.81 | 280.31 | 131,645 | 0 |
| 23-May-2023 | 276.93 | 281.44 | 275.81 | 280.31 | 319,963 | 0 |
| 22-May-2023 | 272.43 | 278.06 | 272.43 | 278.06 | 42,282 | 0 |
| 19-May-2023 | 278.06 | 278.06 | 271.31 | 272.43 | 255,118 | 0 |
| 17-May-2023 | 276.93 | 279.19 | 274.68 | 278.06 | 287,097 | 0 |
| 16-May-2023 | 278.06 | 278.06 | 274.68 | 276.93 | 143,548 | 0 |
| 15-May-2023 | 279.19 | 280.31 | 275.81 | 278.06 | 124,894 | 0 |
| 12-May-2023 | 276.93 | 280.31 | 274.68 | 279.19 | 605,284 | 0 |
| 11-May-2023 | 281.44 | 284.25 | 276.93 | 276.93 | 329,557 | 0 |
| 10-May-2023 | 281.44 | 284.25 | 276.93 | 281.44 | 235,931 | 0 |
| 09-May-2023 | 281.44 | 284.25 | 280.31 | 281.44 | 214,079 | 0 |
| 08-May-2023 | 280.31 | 284.25 | 280.31 | 284.25 | 236,997 | 0 |
| 05-May-2023 | 287.07 | 287.07 | 279.19 | 280.31 | 150,477 | 0 |
| 04-May-2023 | 280.31 | 287.07 | 280.31 | 287.07 | 52,409 | 0 |
| 03-May-2023 | 278.06 | 287.07 | 276.93 | 280.31 | 386,230 | 0 |
| 02-May-2023 | 284.25 | 284.25 | 276.93 | 278.06 | 632,110 | 0 |
| 28-Apr-2023 | 279.19 | 287.07 | 278.06 | 281.44 | 352,830 | 0 |
| 27-Apr-2023 | 279.19 | 280.31 | 279.19 | 279.19 | 161,669 | 0 |
| 26-Apr-2023 | 275.81 | 281.44 | 274.68 | 279.19 | 839,083 | 0 |
| 18-Apr-2023 | 273.56 | 275.81 | 269.05 | 272.43 | 208,216 | 0 |
| 17-Apr-2023 | 272.43 | 275.81 | 272.43 | 273.56 | 243,925 | 0 |
| 14-Apr-2023 | 272.43 | 274.68 | 270.18 | 271.31 | 577,214 | 0 |
| 13-Apr-2023 | 270.18 | 272.43 | 266.80 | 272.43 | 523,028 | 0 |
| 12-Apr-2023 | 274.68 | 276.93 | 272.43 | 275.81 | 623,938 | 0 |
| 11-Apr-2023 | 274.68 | 276.93 | 270.18 | 274.68 | 284,787 | 0 |
| 10-Apr-2023 | 276.93 | 276.93 | 274.68 | 274.68 | 180,679 | 0 |
| 06-Apr-2023 | 281.44 | 281.44 | 274.68 | 276.93 | 287,274 | 0 |
| 05-Apr-2023 | 276.93 | 281.44 | 276.93 | 276.93 | 433,843 | 0 |
| 04-Apr-2023 | 287.07 | 287.07 | 275.81 | 276.93 | 331,511 | 0 |
| 03-Apr-2023 | 287.07 | 287.07 | 280.31 | 284.25 | 123,295 | 0 |
| 31-Mar-2023 | 281.44 | 284.25 | 280.31 | 281.44 | 72,129 | 0 |
| 30-Mar-2023 | 278.06 | 284.25 | 278.06 | 280.31 | 402,575 | 0 |
| 29-Mar-2023 | 281.44 | 281.44 | 278.06 | 278.06 | 147,279 | 0 |
| 28-Mar-2023 | 280.31 | 281.44 | 278.06 | 279.19 | 250,676 | 0 |
| 27-Mar-2023 | 278.06 | 281.44 | 278.06 | 280.31 | 235,398 | 0 |
| 24-Mar-2023 | 273.56 | 280.31 | 273.56 | 278.06 | 140,172 | 0 |
| 21-Mar-2023 | 270.18 | 275.81 | 269.05 | 273.56 | 427,980 | 0 |
| 20-Mar-2023 | 278.06 | 278.06 | 264.55 | 270.18 | 788,095 | 0 |
| 17-Mar-2023 | 270.18 | 278.06 | 270.18 | 276.93 | 435,797 | 0 |