| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 337.00 | 341.00 | 330.00 | 341.00 | 16,496,000 | 0 |
| 25-Aug-2023 | 350.00 | 355.00 | 334.00 | 334.00 | 24,234,000 | 0 |
| 24-Aug-2023 | 361.00 | 362.00 | 343.00 | 348.00 | 29,516,000 | 0 |
| 23-Aug-2023 | 362.00 | 364.00 | 360.00 | 361.00 | 11,238,000 | 0 |
| 22-Aug-2023 | 362.00 | 365.00 | 360.00 | 362.00 | 12,579,000 | 0 |
| 21-Aug-2023 | 363.00 | 365.00 | 360.00 | 362.00 | 9,120,000 | 0 |
| 18-Aug-2023 | 366.00 | 367.00 | 361.00 | 363.00 | 9,025,000 | 0 |
| 16-Aug-2023 | 367.00 | 367.00 | 362.00 | 366.00 | 8,950,000 | 0 |
| 15-Aug-2023 | 364.00 | 368.00 | 362.00 | 366.00 | 8,724,000 | 0 |
| 14-Aug-2023 | 368.00 | 368.00 | 360.00 | 364.00 | 11,773,000 | 0 |
| 11-Aug-2023 | 367.00 | 369.00 | 364.00 | 367.00 | 9,069,000 | 0 |
| 10-Aug-2023 | 361.00 | 368.00 | 361.00 | 367.00 | 9,455,000 | 0 |
| 09-Aug-2023 | 368.00 | 370.00 | 361.00 | 361.00 | 10,569,000 | 0 |
| 08-Aug-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 8,476,000 | 0 |
| 07-Aug-2023 | 371.00 | 371.00 | 367.00 | 368.00 | 8,867,000 | 0 |
| 04-Aug-2023 | 374.00 | 374.00 | 369.00 | 370.00 | 9,006,000 | 0 |
| 03-Aug-2023 | 369.00 | 375.00 | 366.00 | 373.00 | 8,528,000 | 0 |
| 02-Aug-2023 | 378.00 | 380.00 | 365.00 | 369.00 | 14,738,000 | 0 |
| 01-Aug-2023 | 389.00 | 389.00 | 377.00 | 378.00 | 13,336,000 | 0 |
| 31-Jul-2023 | 382.00 | 390.00 | 377.00 | 390.00 | 19,382,000 | 0 |
| 28-Jul-2023 | 375.00 | 383.00 | 371.00 | 382.00 | 12,087,000 | 0 |
| 27-Jul-2023 | 379.00 | 380.00 | 371.00 | 373.00 | 12,435,000 | 0 |
| 26-Jul-2023 | 385.00 | 395.00 | 377.00 | 379.00 | 25,314,000 | 0 |
| 25-Jul-2023 | 365.00 | 386.00 | 363.00 | 384.00 | 26,423,000 | 0 |
| 24-Jul-2023 | 360.00 | 365.00 | 360.00 | 363.00 | 9,565,000 | 0 |
| 21-Jul-2023 | 360.00 | 362.00 | 359.00 | 360.00 | 8,899,000 | 0 |
| 20-Jul-2023 | 361.00 | 362.00 | 356.00 | 360.00 | 9,095,000 | 0 |
| 18-Jul-2023 | 362.00 | 364.00 | 360.00 | 361.00 | 9,179,000 | 0 |
| 17-Jul-2023 | 357.00 | 361.00 | 356.00 | 360.00 | 8,101,000 | 0 |
| 14-Jul-2023 | 360.00 | 360.00 | 350.00 | 357.00 | 14,223,000 | 0 |
| 13-Jul-2023 | 364.00 | 364.00 | 359.00 | 360.00 | 7,164,000 | 0 |
| 12-Jul-2023 | 365.00 | 366.00 | 363.00 | 363.00 | 9,577,000 | 0 |
| 11-Jul-2023 | 369.00 | 369.00 | 363.00 | 363.00 | 10,556,000 | 0 |
| 10-Jul-2023 | 370.00 | 372.00 | 364.00 | 365.00 | 10,628,000 | 0 |
| 07-Jul-2023 | 372.00 | 375.00 | 366.00 | 370.00 | 9,697,000 | 0 |
| 06-Jul-2023 | 365.00 | 372.00 | 363.00 | 372.00 | 12,141,000 | 0 |
| 05-Jul-2023 | 363.00 | 366.00 | 360.00 | 363.00 | 11,109,000 | 0 |
| 04-Jul-2023 | 365.00 | 368.00 | 360.00 | 363.00 | 11,164,000 | 0 |
| 03-Jul-2023 | 363.00 | 365.00 | 355.00 | 365.00 | 19,584,000 | 0 |
| 27-Jun-2023 | 359.00 | 364.00 | 358.00 | 362.00 | 10,534,000 | 0 |
| 26-Jun-2023 | 362.00 | 363.00 | 358.00 | 360.00 | 10,171,000 | 0 |
| 23-Jun-2023 | 360.00 | 365.00 | 360.00 | 362.00 | 22,766,000 | 0 |
| 22-Jun-2023 | 366.00 | 370.00 | 364.00 | 364.00 | 18,355,000 | 0 |
| 21-Jun-2023 | 366.00 | 372.00 | 364.00 | 365.00 | 18,167,000 | 0 |
| 20-Jun-2023 | 378.00 | 380.00 | 366.00 | 366.00 | 18,212,000 | 0 |
| 19-Jun-2023 | 385.00 | 386.00 | 370.00 | 370.00 | 22,129,000 | 0 |
| 16-Jun-2023 | 400.00 | 400.00 | 373.00 | 373.00 | 28,216,000 | 0 |
| 15-Jun-2023 | 387.00 | 395.00 | 384.00 | 390.00 | 20,176,000 | 0 |
| 14-Jun-2023 | 381.00 | 393.00 | 353.00 | 388.00 | 37,345,000 | 0 |
| 13-Jun-2023 | 400.00 | 402.00 | 380.00 | 380.00 | 32,060,000 | 0 |
| 12-Jun-2023 | 399.00 | 404.00 | 395.00 | 400.00 | 20,653,000 | 0 |
| 09-Jun-2023 | 400.00 | 405.00 | 391.00 | 403.00 | 26,276,000 | 0 |
| 08-Jun-2023 | 414.00 | 414.00 | 400.00 | 400.00 | 39,366,000 | 0 |
| 07-Jun-2023 | 419.00 | 419.00 | 411.00 | 414.00 | 17,400,000 | 0 |
| 06-Jun-2023 | 413.00 | 423.00 | 413.00 | 419.00 | 17,029,000 | 0 |
| 05-Jun-2023 | 423.00 | 423.00 | 412.00 | 413.00 | 16,035,000 | 0 |
| 31-May-2023 | 414.00 | 429.00 | 410.00 | 423.00 | 21,275,000 | 0 |
| 30-May-2023 | 427.00 | 427.00 | 414.00 | 415.00 | 37,421,000 | 0 |
| 29-May-2023 | 444.00 | 444.00 | 444.00 | 444.00 | 1,804,000 | 0 |
| 26-May-2023 | 477.00 | 477.00 | 477.00 | 477.00 | 1,145,000 | 0 |
| 25-May-2023 | 512.50 | 512.50 | 512.50 | 512.50 | 2,491,000 | 0 |
| 24-May-2023 | 542.50 | 550.00 | 532.50 | 550.00 | 61,835,000 | 0 |
| 23-May-2023 | 542.50 | 552.50 | 542.50 | 542.50 | 33,051,000 | 0 |
| 22-May-2023 | 532.50 | 547.50 | 532.50 | 542.50 | 42,197,000 | 0 |
| 19-May-2023 | 525.00 | 537.50 | 510.00 | 530.00 | 26,140,000 | 0 |
| 17-May-2023 | 545.00 | 545.00 | 507.50 | 525.00 | 36,135,000 | 0 |
| 16-May-2023 | 590.00 | 595.00 | 545.00 | 545.00 | 26,371,000 | 0 |
| 15-May-2023 | 530.00 | 600.00 | 527.50 | 585.00 | 59,368,000 | 0 |
| 12-May-2023 | 497.00 | 527.50 | 497.00 | 527.50 | 15,304,000 | 0 |
| 11-May-2023 | 475.00 | 500.00 | 475.00 | 497.00 | 12,715,000 | 0 |
| 10-May-2023 | 460.00 | 475.00 | 460.00 | 473.00 | 11,003,000 | 0 |
| 09-May-2023 | 466.00 | 467.00 | 456.00 | 458.00 | 11,125,000 | 0 |
| 08-May-2023 | 458.00 | 473.00 | 450.00 | 466.00 | 11,991,000 | 0 |
| 05-May-2023 | 470.00 | 470.00 | 458.00 | 458.00 | 10,513,000 | 0 |
| 04-May-2023 | 476.00 | 480.00 | 466.00 | 469.00 | 10,579,000 | 0 |
| 03-May-2023 | 474.00 | 474.00 | 464.00 | 474.00 | 12,038,000 | 0 |
| 02-May-2023 | 486.00 | 486.00 | 469.00 | 473.00 | 11,293,000 | 0 |
| 28-Apr-2023 | 485.00 | 487.00 | 477.00 | 484.00 | 12,156,000 | 0 |
| 27-Apr-2023 | 459.00 | 488.00 | 459.00 | 485.00 | 11,204,000 | 0 |
| 26-Apr-2023 | 475.00 | 475.00 | 450.00 | 455.00 | 12,650,000 | 0 |
| 18-Apr-2023 | 477.00 | 477.00 | 462.00 | 465.00 | 11,541,000 | 0 |
| 17-Apr-2023 | 476.00 | 481.00 | 462.00 | 477.00 | 10,767,000 | 0 |
| 14-Apr-2023 | 470.00 | 478.00 | 467.00 | 477.00 | 13,280,000 | 0 |
| 13-Apr-2023 | 470.00 | 471.00 | 463.00 | 471.00 | 11,622,000 | 0 |
| 12-Apr-2023 | 464.00 | 475.00 | 450.00 | 470.00 | 11,870,000 | 0 |
| 11-Apr-2023 | 443.00 | 463.00 | 436.00 | 463.00 | 11,694,000 | 0 |
| 10-Apr-2023 | 451.00 | 456.00 | 440.00 | 443.00 | 11,605,000 | 0 |
| 06-Apr-2023 | 459.00 | 460.00 | 450.00 | 451.00 | 11,538,000 | 0 |
| 05-Apr-2023 | 469.00 | 470.00 | 450.00 | 459.00 | 9,827,000 | 0 |
| 04-Apr-2023 | 468.00 | 474.00 | 463.00 | 469.00 | 12,108,000 | 0 |
| 03-Apr-2023 | 496.00 | 500.00 | 466.00 | 466.00 | 12,548,000 | 0 |
| 31-Mar-2023 | 491.00 | 502.50 | 490.00 | 497.00 | 11,794,000 | 0 |
| 30-Mar-2023 | 497.00 | 497.00 | 491.00 | 497.00 | 10,268,000 | 0 |
| 29-Mar-2023 | 500.00 | 502.50 | 486.00 | 497.00 | 11,965,000 | 0 |
| 28-Mar-2023 | 502.50 | 507.50 | 490.00 | 499.00 | 10,848,000 | 0 |
| 27-Mar-2023 | 485.00 | 507.50 | 484.00 | 502.50 | 10,887,000 | 0 |
| 24-Mar-2023 | 445.00 | 489.00 | 440.00 | 485.00 | 10,735,000 | 0 |
| 21-Mar-2023 | 440.00 | 447.00 | 436.00 | 445.00 | 12,299,000 | 0 |
| 20-Mar-2023 | 444.00 | 444.00 | 434.00 | 444.00 | 14,258,000 | 0 |
| 17-Mar-2023 | 442.00 | 444.00 | 433.00 | 444.00 | 13,055,000 | 0 |