| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 412.00 | 414.00 | 404.00 | 408.00 | 22,527,700 | 0 |
| 25-Aug-2023 | 412.00 | 416.00 | 398.00 | 412.00 | 23,356,900 | 0 |
| 24-Aug-2023 | 420.00 | 422.00 | 410.00 | 412.00 | 19,836,500 | 0 |
| 23-Aug-2023 | 412.00 | 422.00 | 412.00 | 418.00 | 26,894,500 | 0 |
| 22-Aug-2023 | 426.00 | 426.00 | 404.00 | 414.00 | 59,011,900 | 0 |
| 21-Aug-2023 | 442.00 | 442.00 | 420.00 | 422.00 | 30,420,100 | 0 |
| 18-Aug-2023 | 436.00 | 446.00 | 430.00 | 434.00 | 53,186,400 | 0 |
| 16-Aug-2023 | 438.00 | 440.00 | 426.00 | 436.00 | 26,816,300 | 0 |
| 15-Aug-2023 | 440.00 | 444.00 | 432.00 | 436.00 | 32,338,800 | 0 |
| 14-Aug-2023 | 448.00 | 448.00 | 422.00 | 438.00 | 58,493,100 | 0 |
| 11-Aug-2023 | 462.00 | 470.00 | 442.00 | 444.00 | 73,388,900 | 0 |
| 10-Aug-2023 | 464.00 | 472.00 | 454.00 | 464.00 | 37,674,300 | 0 |
| 09-Aug-2023 | 480.00 | 480.00 | 448.00 | 464.00 | 112,055,700 | 0 |
| 08-Aug-2023 | 460.00 | 486.00 | 456.00 | 480.00 | 137,901,100 | 0 |
| 07-Aug-2023 | 454.00 | 466.00 | 446.00 | 456.00 | 54,974,200 | 0 |
| 04-Aug-2023 | 444.00 | 462.00 | 440.00 | 454.00 | 66,276,400 | 0 |
| 03-Aug-2023 | 454.00 | 454.00 | 440.00 | 444.00 | 33,574,900 | 0 |
| 02-Aug-2023 | 452.00 | 470.00 | 440.00 | 454.00 | 92,268,200 | 0 |
| 01-Aug-2023 | 456.00 | 456.00 | 442.00 | 452.00 | 32,605,700 | 0 |
| 31-Jul-2023 | 452.00 | 460.00 | 432.00 | 456.00 | 69,383,900 | 0 |
| 28-Jul-2023 | 420.00 | 462.00 | 420.00 | 450.00 | 228,067,700 | 0 |
| 27-Jul-2023 | 398.00 | 420.00 | 394.00 | 420.00 | 75,039,200 | 0 |
| 26-Jul-2023 | 394.00 | 398.00 | 388.00 | 398.00 | 23,662,500 | 0 |
| 25-Jul-2023 | 402.00 | 404.00 | 386.00 | 392.00 | 27,402,000 | 0 |
| 24-Jul-2023 | 394.00 | 406.00 | 390.00 | 402.00 | 27,442,200 | 0 |
| 21-Jul-2023 | 394.00 | 398.00 | 378.00 | 394.00 | 50,004,100 | 0 |
| 20-Jul-2023 | 382.00 | 400.00 | 382.00 | 394.00 | 33,684,100 | 0 |
| 18-Jul-2023 | 402.00 | 406.00 | 374.00 | 384.00 | 74,709,900 | 0 |
| 17-Jul-2023 | 420.00 | 420.00 | 400.00 | 400.00 | 47,441,500 | 0 |
| 14-Jul-2023 | 418.00 | 422.00 | 410.00 | 418.00 | 30,926,100 | 0 |
| 13-Jul-2023 | 432.00 | 432.00 | 414.00 | 418.00 | 71,918,300 | 0 |
| 12-Jul-2023 | 418.00 | 446.00 | 418.00 | 430.00 | 57,325,200 | 0 |
| 11-Jul-2023 | 410.00 | 428.00 | 408.00 | 420.00 | 36,778,400 | 0 |
| 10-Jul-2023 | 422.00 | 428.00 | 404.00 | 408.00 | 38,751,600 | 0 |
| 07-Jul-2023 | 432.00 | 442.00 | 420.00 | 420.00 | 49,144,900 | 0 |
| 06-Jul-2023 | 420.00 | 428.00 | 408.00 | 424.00 | 26,614,600 | 0 |
| 05-Jul-2023 | 411.38 | 418.96 | 409.48 | 411.38 | 48,901,410 | 0 |
| 04-Jul-2023 | 403.80 | 418.96 | 396.21 | 409.48 | 63,060,290 | 0 |
| 03-Jul-2023 | 401.90 | 407.59 | 396.21 | 401.90 | 10,225,360 | 0 |
| 27-Jun-2023 | 396.21 | 405.69 | 396.21 | 401.90 | 26,561,523 | 0 |
| 26-Jun-2023 | 411.38 | 418.96 | 394.32 | 396.21 | 33,919,428 | 0 |
| 23-Jun-2023 | 390.53 | 418.96 | 384.84 | 411.38 | 48,500,831 | 0 |
| 22-Jun-2023 | 396.21 | 398.11 | 386.73 | 390.53 | 14,690,277 | 0 |
| 21-Jun-2023 | 392.42 | 401.90 | 386.73 | 396.21 | 20,216,935 | 0 |
| 20-Jun-2023 | 394.32 | 394.32 | 382.94 | 392.42 | 13,466,176 | 0 |
| 19-Jun-2023 | 405.69 | 409.48 | 390.53 | 392.42 | 29,373,276 | 0 |
| 16-Jun-2023 | 401.90 | 409.48 | 401.90 | 405.69 | 12,258,004 | 0 |
| 15-Jun-2023 | 411.38 | 418.96 | 400.00 | 401.90 | 16,349,140 | 0 |
| 14-Jun-2023 | 405.69 | 454.98 | 403.80 | 409.48 | 117,771,411 | 0 |
| 13-Jun-2023 | 401.90 | 405.69 | 394.32 | 401.90 | 14,788,919 | 0 |
| 12-Jun-2023 | 407.59 | 413.28 | 401.90 | 403.80 | 26,658,477 | 0 |
| 09-Jun-2023 | 392.42 | 411.38 | 392.42 | 407.59 | 20,491,126 | 0 |
| 08-Jun-2023 | 400.00 | 405.69 | 388.63 | 394.32 | 46,964,664 | 0 |
| 07-Jun-2023 | 407.59 | 415.17 | 396.21 | 400.00 | 49,790,553 | 0 |
| 06-Jun-2023 | 407.59 | 407.59 | 400.00 | 407.59 | 14,372,199 | 0 |
| 05-Jun-2023 | 403.80 | 418.96 | 401.90 | 403.80 | 37,118,361 | 0 |
| 31-May-2023 | 407.59 | 417.07 | 403.80 | 403.80 | 53,175,269 | 0 |
| 30-May-2023 | 415.17 | 417.07 | 396.21 | 407.59 | 21,030,435 | 0 |
| 29-May-2023 | 388.63 | 424.65 | 388.63 | 403.80 | 107,217,844 | 0 |
| 26-May-2023 | 381.05 | 392.42 | 379.15 | 388.63 | 46,784,155 | 0 |
| 25-May-2023 | 388.63 | 400.00 | 377.26 | 382.94 | 100,428,262 | 0 |
| 24-May-2023 | 362.09 | 396.21 | 362.09 | 388.63 | 188,426,662 | 0 |
| 23-May-2023 | 343.13 | 365.88 | 343.13 | 360.19 | 145,983,674 | 0 |
| 22-May-2023 | 339.34 | 348.82 | 337.44 | 343.13 | 108,487,522 | 0 |
| 19-May-2023 | 331.76 | 339.34 | 331.76 | 339.34 | 4,028,152 | 0 |
| 17-May-2023 | 331.76 | 343.13 | 329.86 | 331.76 | 26,864,410 | 0 |
| 16-May-2023 | 337.44 | 339.34 | 329.86 | 331.76 | 13,776,764 | 0 |
| 15-May-2023 | 331.76 | 341.24 | 329.86 | 337.44 | 14,872,790 | 0 |
| 12-May-2023 | 327.97 | 337.44 | 324.17 | 331.76 | 22,708,604 | 0 |
| 11-May-2023 | 331.76 | 331.76 | 318.49 | 322.28 | 11,701,182 | 0 |
| 10-May-2023 | 331.76 | 337.44 | 327.97 | 331.76 | 3,368,996 | 0 |
| 09-May-2023 | 331.76 | 345.03 | 329.86 | 329.86 | 76,511,380 | 0 |
| 08-May-2023 | 320.38 | 329.86 | 318.49 | 326.07 | 17,778,648 | 0 |
| 05-May-2023 | 324.17 | 327.97 | 314.70 | 318.49 | 7,998,070 | 0 |
| 04-May-2023 | 326.07 | 333.65 | 320.38 | 324.17 | 27,859,474 | 0 |
| 03-May-2023 | 327.97 | 337.44 | 322.28 | 324.17 | 13,688,883 | 0 |
| 02-May-2023 | 331.76 | 362.09 | 326.07 | 327.97 | 58,997,534 | 0 |
| 28-Apr-2023 | 327.97 | 348.82 | 324.17 | 327.97 | 26,322,358 | 0 |
| 27-Apr-2023 | 331.76 | 333.65 | 320.38 | 322.28 | 20,304,921 | 0 |
| 26-Apr-2023 | 320.38 | 331.76 | 316.59 | 331.76 | 2,831,269 | 0 |
| 18-Apr-2023 | 324.17 | 324.17 | 314.70 | 316.59 | 95,358,731 | 0 |
| 17-Apr-2023 | 331.76 | 337.44 | 314.70 | 316.59 | 5,816,673 | 0 |
| 14-Apr-2023 | 343.13 | 346.92 | 329.86 | 331.76 | 16,100,690 | 0 |
| 13-Apr-2023 | 337.44 | 345.03 | 337.44 | 343.13 | 4,563,137 | 0 |
| 12-Apr-2023 | 333.65 | 343.13 | 329.86 | 337.44 | 30,237,416 | 0 |
| 11-Apr-2023 | 333.65 | 339.34 | 329.86 | 331.76 | 18,166,144 | 0 |
| 10-Apr-2023 | 341.24 | 343.13 | 333.65 | 333.65 | 8,861,366 | 0 |
| 06-Apr-2023 | 345.03 | 346.92 | 337.44 | 341.24 | 5,436,455 | 0 |
| 05-Apr-2023 | 343.13 | 345.03 | 337.44 | 345.03 | 34,333,194 | 0 |
| 04-Apr-2023 | 345.03 | 346.92 | 337.44 | 341.24 | 20,856,362 | 0 |
| 03-Apr-2023 | 341.24 | 346.92 | 335.55 | 345.03 | 3,778,542 | 0 |
| 31-Mar-2023 | 341.24 | 343.13 | 335.55 | 341.24 | 4,207,395 | 0 |
| 30-Mar-2023 | 346.92 | 346.92 | 339.34 | 341.24 | 8,822,437 | 0 |
| 29-Mar-2023 | 348.82 | 350.72 | 341.24 | 343.13 | 5,184,102 | 0 |
| 28-Mar-2023 | 341.24 | 352.61 | 339.34 | 346.92 | 16,079,590 | 0 |
| 27-Mar-2023 | 348.82 | 350.72 | 339.34 | 341.24 | 6,715,522 | 0 |
| 24-Mar-2023 | 350.72 | 363.99 | 339.34 | 346.92 | 61,779,958 | 0 |
| 21-Mar-2023 | 350.72 | 358.30 | 345.03 | 346.92 | 18,552,375 | 0 |
| 20-Mar-2023 | 363.99 | 363.99 | 346.92 | 350.72 | 17,192,180 | 0 |
| 17-Mar-2023 | 331.76 | 365.88 | 331.76 | 363.99 | 28,952,125 | 0 |