| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 815.74 | 815.74 | 782.15 | 815.74 | 6,192,582 | 0 |
| 25-Aug-2023 | 748.56 | 801.35 | 743.76 | 796.55 | 7,998,361 | 0 |
| 24-Aug-2023 | 719.77 | 743.76 | 714.97 | 743.76 | 5,253,014 | 0 |
| 23-Aug-2023 | 719.77 | 719.77 | 714.97 | 719.77 | 685,008 | 0 |
| 22-Aug-2023 | 710.18 | 724.57 | 705.38 | 719.77 | 506,201 | 0 |
| 21-Aug-2023 | 743.76 | 743.76 | 710.18 | 710.18 | 354,903 | 0 |
| 18-Aug-2023 | 743.76 | 748.56 | 738.97 | 743.76 | 145,254 | 0 |
| 16-Aug-2023 | 738.97 | 748.56 | 734.17 | 743.76 | 531,105 | 0 |
| 15-Aug-2023 | 705.38 | 738.97 | 700.58 | 738.97 | 877,777 | 0 |
| 14-Aug-2023 | 700.58 | 705.38 | 700.58 | 700.58 | 35,532 | 0 |
| 11-Aug-2023 | 714.97 | 714.97 | 700.58 | 700.58 | 102,740 | 0 |
| 10-Aug-2023 | 710.18 | 714.97 | 705.38 | 714.97 | 646,662 | 0 |
| 09-Aug-2023 | 705.38 | 710.18 | 705.38 | 710.18 | 11,149 | 0 |
| 08-Aug-2023 | 705.38 | 710.18 | 681.38 | 710.18 | 755,030 | 0 |
| 07-Aug-2023 | 710.18 | 714.97 | 705.38 | 705.38 | 71,376 | 0 |
| 04-Aug-2023 | 714.97 | 714.97 | 710.18 | 710.18 | 61,686 | 0 |
| 03-Aug-2023 | 714.97 | 714.97 | 710.18 | 714.97 | 395,645 | 0 |
| 02-Aug-2023 | 714.97 | 714.97 | 710.18 | 714.97 | 573,202 | 0 |
| 01-Aug-2023 | 719.77 | 719.77 | 700.58 | 714.97 | 188,913 | 0 |
| 31-Jul-2023 | 724.57 | 724.57 | 714.97 | 719.77 | 78,462 | 0 |
| 28-Jul-2023 | 724.57 | 724.57 | 719.77 | 724.57 | 60,331 | 0 |
| 27-Jul-2023 | 714.97 | 724.57 | 705.38 | 724.57 | 231,844 | 0 |
| 26-Jul-2023 | 729.37 | 729.37 | 714.97 | 714.97 | 322,706 | 0 |
| 25-Jul-2023 | 753.36 | 753.36 | 729.37 | 729.37 | 468,794 | 0 |
| 24-Jul-2023 | 753.36 | 758.16 | 734.17 | 753.36 | 417,632 | 0 |
| 21-Jul-2023 | 762.96 | 767.76 | 758.16 | 758.16 | 186,204 | 0 |
| 20-Jul-2023 | 748.56 | 758.16 | 710.18 | 758.16 | 1,440,767 | 0 |
| 18-Jul-2023 | 801.35 | 806.15 | 753.36 | 753.36 | 510,890 | 0 |
| 17-Jul-2023 | 806.15 | 806.15 | 801.35 | 801.35 | 170,678 | 0 |
| 14-Jul-2023 | 796.55 | 806.15 | 791.75 | 806.15 | 130,353 | 0 |
| 13-Jul-2023 | 801.35 | 806.15 | 786.95 | 796.55 | 266,229 | 0 |
| 12-Jul-2023 | 791.75 | 806.15 | 791.75 | 801.35 | 233,302 | 0 |
| 11-Jul-2023 | 782.15 | 796.55 | 782.15 | 796.55 | 320,622 | 0 |
| 10-Jul-2023 | 777.35 | 791.75 | 772.56 | 782.15 | 331,875 | 0 |
| 07-Jul-2023 | 777.35 | 782.15 | 762.96 | 777.35 | 590,811 | 0 |
| 06-Jul-2023 | 758.16 | 772.56 | 743.76 | 772.56 | 1,090,553 | 0 |
| 05-Jul-2023 | 753.36 | 772.56 | 743.76 | 758.16 | 675,421 | 0 |
| 04-Jul-2023 | 748.56 | 753.36 | 743.76 | 753.36 | 249,870 | 0 |
| 03-Jul-2023 | 748.56 | 753.36 | 738.97 | 748.56 | 387,518 | 0 |
| 27-Jun-2023 | 753.36 | 753.36 | 743.76 | 748.56 | 100,552 | 0 |
| 26-Jun-2023 | 748.56 | 753.36 | 729.37 | 753.36 | 661,875 | 0 |
| 23-Jun-2023 | 753.36 | 758.16 | 724.57 | 748.56 | 885,696 | 0 |
| 22-Jun-2023 | 791.75 | 796.55 | 753.36 | 753.36 | 1,222,365 | 0 |
| 21-Jun-2023 | 729.37 | 782.15 | 724.57 | 782.15 | 2,128,902 | 0 |
| 20-Jun-2023 | 734.17 | 743.76 | 724.57 | 729.37 | 397,729 | 0 |
| 19-Jun-2023 | 753.36 | 753.36 | 714.97 | 738.97 | 391,790 | 0 |
| 16-Jun-2023 | 772.56 | 772.56 | 753.36 | 753.36 | 394,812 | 0 |
| 15-Jun-2023 | 767.76 | 777.35 | 762.96 | 772.56 | 263,937 | 0 |
| 14-Jun-2023 | 767.76 | 767.76 | 758.16 | 767.76 | 126,185 | 0 |
| 13-Jun-2023 | 772.56 | 772.56 | 758.16 | 767.76 | 140,148 | 0 |
| 12-Jun-2023 | 777.35 | 786.95 | 772.56 | 772.56 | 352,715 | 0 |
| 09-Jun-2023 | 782.15 | 782.15 | 772.56 | 777.35 | 123,372 | 0 |
| 08-Jun-2023 | 777.35 | 786.95 | 772.56 | 782.15 | 332,813 | 0 |
| 07-Jun-2023 | 786.95 | 791.75 | 777.35 | 777.35 | 436,700 | 0 |
| 06-Jun-2023 | 772.56 | 791.75 | 767.76 | 786.95 | 624,051 | 0 |
| 05-Jun-2023 | 729.37 | 772.56 | 695.78 | 767.76 | 1,072,839 | 0 |
| 31-May-2023 | 791.75 | 791.75 | 738.97 | 738.97 | 1,458,481 | 0 |
| 30-May-2023 | 825.34 | 825.34 | 767.76 | 791.75 | 2,536,947 | 0 |
| 29-May-2023 | 820.54 | 830.14 | 815.74 | 825.34 | 1,714,500 | 0 |
| 26-May-2023 | 810.94 | 825.34 | 806.15 | 815.74 | 1,635,412 | 0 |
| 25-May-2023 | 810.94 | 820.54 | 791.75 | 806.15 | 1,871,216 | 0 |
| 24-May-2023 | 729.37 | 810.94 | 724.57 | 810.94 | 4,410,873 | 0 |
| 23-May-2023 | 690.98 | 748.56 | 676.59 | 729.37 | 3,198,094 | 0 |
| 22-May-2023 | 686.18 | 690.98 | 681.38 | 686.18 | 543,921 | 0 |
| 19-May-2023 | 690.98 | 695.78 | 686.18 | 690.98 | 919,561 | 0 |
| 17-May-2023 | 690.98 | 690.98 | 676.59 | 690.98 | 1,071,901 | 0 |
| 16-May-2023 | 676.59 | 710.18 | 671.79 | 690.98 | 2,382,628 | 0 |
| 15-May-2023 | 671.79 | 676.59 | 662.19 | 676.59 | 312,077 | 0 |
| 12-May-2023 | 643.00 | 681.38 | 638.20 | 671.79 | 1,328,961 | 0 |
| 11-May-2023 | 647.80 | 652.59 | 633.40 | 643.00 | 222,674 | 0 |
| 10-May-2023 | 662.19 | 671.79 | 643.00 | 647.80 | 872,880 | 0 |
| 09-May-2023 | 609.41 | 657.39 | 595.01 | 657.39 | 1,612,176 | 0 |
| 08-May-2023 | 647.80 | 652.59 | 609.41 | 614.21 | 1,328,753 | 0 |
| 05-May-2023 | 681.38 | 681.38 | 647.80 | 652.59 | 751,591 | 0 |
| 04-May-2023 | 652.59 | 686.18 | 652.59 | 681.38 | 3,531,637 | 0 |
| 03-May-2023 | 662.19 | 671.79 | 652.59 | 652.59 | 854,124 | 0 |
| 02-May-2023 | 643.00 | 671.79 | 633.40 | 662.19 | 2,872,783 | 0 |
| 28-Apr-2023 | 590.21 | 643.00 | 590.21 | 643.00 | 4,506,424 | 0 |
| 27-Apr-2023 | 547.03 | 590.21 | 547.03 | 590.21 | 826,198 | 0 |
| 26-Apr-2023 | 566.22 | 580.62 | 537.43 | 547.03 | 892,469 | 0 |
| 18-Apr-2023 | 561.42 | 609.41 | 547.03 | 566.22 | 2,963,436 | 0 |
| 17-Apr-2023 | 599.81 | 604.61 | 566.22 | 566.22 | 1,323,022 | 0 |
| 14-Apr-2023 | 643.00 | 647.80 | 604.61 | 604.61 | 879,548 | 0 |
| 13-Apr-2023 | 647.80 | 657.39 | 614.21 | 647.80 | 1,725,753 | 0 |
| 12-Apr-2023 | 666.99 | 690.98 | 657.39 | 657.39 | 1,291,658 | 0 |
| 11-Apr-2023 | 671.79 | 690.98 | 633.40 | 666.99 | 2,237,269 | 0 |
| 10-Apr-2023 | 724.57 | 729.37 | 676.59 | 676.59 | 1,355,532 | 0 |
| 06-Apr-2023 | 681.38 | 748.56 | 676.59 | 724.57 | 1,334,901 | 0 |
| 05-Apr-2023 | 695.78 | 700.58 | 681.38 | 681.38 | 385,642 | 0 |
| 04-Apr-2023 | 714.97 | 719.77 | 676.59 | 695.78 | 1,064,607 | 0 |
| 03-Apr-2023 | 700.58 | 714.97 | 676.59 | 714.97 | 1,534,339 | 0 |
| 31-Mar-2023 | 643.00 | 695.78 | 628.60 | 695.78 | 1,719,501 | 0 |
| 30-Mar-2023 | 652.59 | 666.99 | 643.00 | 643.00 | 595,188 | 0 |
| 29-Mar-2023 | 633.40 | 666.99 | 633.40 | 652.59 | 718,664 | 0 |
| 28-Mar-2023 | 619.00 | 652.59 | 619.00 | 633.40 | 696,261 | 0 |
| 27-Mar-2023 | 571.02 | 671.79 | 566.22 | 619.00 | 2,325,318 | 0 |
| 24-Mar-2023 | 566.22 | 575.82 | 566.22 | 566.22 | 251,121 | 0 |
| 21-Mar-2023 | 575.82 | 580.62 | 566.22 | 566.22 | 414,818 | 0 |
| 20-Mar-2023 | 575.82 | 604.61 | 575.82 | 575.82 | 1,030,117 | 0 |
| 17-Mar-2023 | 561.42 | 575.82 | 556.62 | 575.82 | 473,691 | 0 |