| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 202.00 | 222.00 | 202.00 | 222.00 | 123,474,500 | 0 |
| 25-Aug-2023 | 198.00 | 204.00 | 198.00 | 202.00 | 10,185,000 | 0 |
| 24-Aug-2023 | 210.00 | 210.00 | 194.00 | 198.00 | 99,800,700 | 0 |
| 23-Aug-2023 | 191.00 | 208.00 | 189.00 | 208.00 | 71,715,000 | 0 |
| 22-Aug-2023 | 192.00 | 197.00 | 188.00 | 191.00 | 127,095,800 | 0 |
| 21-Aug-2023 | 187.00 | 194.00 | 173.00 | 191.00 | 39,656,500 | 0 |
| 18-Aug-2023 | 212.00 | 216.00 | 187.00 | 187.00 | 89,039,400 | 0 |
| 16-Aug-2023 | 208.00 | 224.00 | 204.00 | 212.00 | 123,243,400 | 0 |
| 15-Aug-2023 | 193.00 | 212.00 | 193.00 | 208.00 | 78,531,000 | 0 |
| 14-Aug-2023 | 196.00 | 198.00 | 187.00 | 193.00 | 24,202,800 | 0 |
| 11-Aug-2023 | 188.00 | 199.00 | 185.00 | 195.00 | 72,614,800 | 0 |
| 10-Aug-2023 | 197.00 | 202.00 | 186.00 | 188.00 | 40,898,000 | 0 |
| 09-Aug-2023 | 173.00 | 202.00 | 173.00 | 196.00 | 93,035,100 | 0 |
| 08-Aug-2023 | 167.00 | 176.00 | 164.00 | 172.00 | 38,217,100 | 0 |
| 07-Aug-2023 | 158.00 | 170.00 | 151.00 | 167.00 | 42,564,600 | 0 |
| 04-Aug-2023 | 160.00 | 164.00 | 158.00 | 158.00 | 8,580,400 | 0 |
| 03-Aug-2023 | 163.00 | 164.00 | 158.00 | 159.00 | 16,749,000 | 0 |
| 02-Aug-2023 | 162.00 | 170.00 | 158.00 | 163.00 | 104,177,000 | 0 |
| 01-Aug-2023 | 158.00 | 166.00 | 152.00 | 161.00 | 154,151,900 | 0 |
| 31-Jul-2023 | 160.00 | 162.00 | 149.00 | 158.00 | 58,841,200 | 0 |
| 28-Jul-2023 | 153.00 | 163.00 | 150.00 | 159.00 | 32,873,500 | 0 |
| 27-Jul-2023 | 153.00 | 155.00 | 144.00 | 152.00 | 67,126,000 | 0 |
| 26-Jul-2023 | 143.00 | 152.00 | 141.00 | 151.00 | 77,623,300 | 0 |
| 25-Jul-2023 | 137.00 | 154.00 | 136.00 | 143.00 | 49,457,700 | 0 |
| 24-Jul-2023 | 136.00 | 136.00 | 134.00 | 136.00 | 2,302,300 | 0 |
| 21-Jul-2023 | 139.00 | 140.00 | 134.00 | 136.00 | 31,058,700 | 0 |
| 20-Jul-2023 | 134.00 | 139.00 | 133.00 | 138.00 | 63,646,800 | 0 |
| 18-Jul-2023 | 132.00 | 134.00 | 125.00 | 133.00 | 50,602,900 | 0 |
| 17-Jul-2023 | 140.00 | 140.00 | 132.00 | 133.00 | 67,460,700 | 0 |
| 14-Jul-2023 | 145.00 | 146.00 | 138.00 | 139.00 | 41,805,000 | 0 |
| 13-Jul-2023 | 144.00 | 146.00 | 139.00 | 146.00 | 53,637,700 | 0 |
| 12-Jul-2023 | 143.00 | 145.00 | 141.00 | 144.00 | 5,523,000 | 0 |
| 11-Jul-2023 | 141.00 | 144.00 | 140.00 | 143.00 | 7,404,000 | 0 |
| 10-Jul-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 28,370,100 | 0 |
| 07-Jul-2023 | 143.00 | 144.00 | 140.00 | 141.00 | 51,550,400 | 0 |
| 06-Jul-2023 | 145.00 | 146.00 | 143.00 | 144.00 | 1,718,300 | 0 |
| 05-Jul-2023 | 145.00 | 149.00 | 143.00 | 145.00 | 19,236,500 | 0 |
| 04-Jul-2023 | 141.00 | 145.00 | 139.00 | 145.00 | 33,455,200 | 0 |
| 03-Jul-2023 | 143.00 | 147.00 | 138.00 | 140.00 | 66,812,700 | 0 |
| 27-Jun-2023 | 150.00 | 150.00 | 140.00 | 143.00 | 19,503,400 | 0 |
| 26-Jun-2023 | 148.00 | 152.00 | 145.00 | 148.00 | 8,087,000 | 0 |
| 23-Jun-2023 | 155.00 | 156.00 | 147.00 | 148.00 | 43,555,000 | 0 |
| 22-Jun-2023 | 157.00 | 159.00 | 153.00 | 155.00 | 61,672,900 | 0 |
| 21-Jun-2023 | 150.00 | 160.00 | 149.00 | 157.00 | 33,266,100 | 0 |
| 20-Jun-2023 | 146.00 | 150.00 | 146.00 | 148.00 | 2,838,100 | 0 |
| 19-Jun-2023 | 150.00 | 150.00 | 145.00 | 146.00 | 34,211,500 | 0 |
| 16-Jun-2023 | 149.00 | 151.00 | 146.00 | 150.00 | 58,496,400 | 0 |
| 15-Jun-2023 | 146.00 | 150.00 | 145.00 | 149.00 | 5,292,400 | 0 |
| 14-Jun-2023 | 163.00 | 164.00 | 145.00 | 146.00 | 54,874,500 | 0 |
| 13-Jun-2023 | 164.00 | 167.00 | 163.00 | 163.00 | 36,510,100 | 0 |
| 12-Jun-2023 | 163.00 | 165.00 | 160.00 | 164.00 | 52,847,400 | 0 |
| 09-Jun-2023 | 165.00 | 167.00 | 163.00 | 163.00 | 6,032,300 | 0 |
| 08-Jun-2023 | 161.00 | 166.00 | 159.00 | 165.00 | 37,169,900 | 0 |
| 07-Jun-2023 | 159.00 | 160.00 | 156.00 | 159.00 | 33,415,500 | 0 |
| 06-Jun-2023 | 161.00 | 163.00 | 155.00 | 159.00 | 65,497,500 | 0 |
| 05-Jun-2023 | 152.00 | 162.00 | 152.00 | 160.00 | 38,521,300 | 0 |
| 31-May-2023 | 151.00 | 154.00 | 149.00 | 151.00 | 11,395,600 | 0 |
| 30-May-2023 | 148.00 | 157.00 | 147.00 | 151.00 | 80,871,900 | 0 |
| 29-May-2023 | 143.00 | 148.00 | 142.00 | 147.00 | 97,348,300 | 0 |
| 26-May-2023 | 140.00 | 144.00 | 139.00 | 142.00 | 5,237,000 | 0 |
| 25-May-2023 | 141.00 | 145.00 | 139.00 | 140.00 | 11,924,900 | 0 |
| 24-May-2023 | 149.00 | 150.00 | 143.00 | 144.00 | 6,612,100 | 0 |
| 23-May-2023 | 139.00 | 152.00 | 139.00 | 149.00 | 91,082,600 | 0 |
| 22-May-2023 | 150.00 | 150.00 | 138.00 | 142.00 | 34,547,200 | 0 |
| 19-May-2023 | 155.00 | 155.00 | 145.00 | 147.00 | 22,785,500 | 0 |
| 17-May-2023 | 163.00 | 164.00 | 155.00 | 155.00 | 55,261,700 | 0 |
| 16-May-2023 | 152.00 | 163.00 | 150.00 | 161.00 | 99,855,300 | 0 |
| 15-May-2023 | 149.00 | 154.00 | 149.00 | 150.00 | 74,484,400 | 0 |
| 12-May-2023 | 150.00 | 154.00 | 149.00 | 150.00 | 6,823,300 | 0 |
| 11-May-2023 | 151.00 | 158.00 | 151.00 | 153.00 | 42,617,900 | 0 |
| 10-May-2023 | 148.00 | 155.00 | 148.00 | 153.00 | 35,771,800 | 0 |
| 09-May-2023 | 148.00 | 153.00 | 148.00 | 151.00 | 6,718,600 | 0 |
| 08-May-2023 | 150.00 | 155.00 | 147.00 | 150.00 | 17,937,000 | 0 |
| 05-May-2023 | 159.00 | 162.00 | 150.00 | 153.00 | 27,318,300 | 0 |
| 04-May-2023 | 160.00 | 165.00 | 160.00 | 161.00 | 17,826,700 | 0 |
| 03-May-2023 | 151.00 | 161.00 | 151.00 | 160.00 | 42,578,100 | 0 |
| 02-May-2023 | 160.00 | 168.00 | 159.00 | 159.00 | 64,860,200 | 0 |
| 28-Apr-2023 | 179.00 | 182.00 | 170.00 | 170.00 | 95,239,000 | 0 |
| 27-Apr-2023 | 181.00 | 183.00 | 172.00 | 179.00 | 54,974,900 | 0 |
| 26-Apr-2023 | 166.00 | 180.00 | 166.00 | 180.00 | 66,091,700 | 0 |
| 18-Apr-2023 | 180.00 | 191.00 | 159.00 | 166.00 | 191,838,600 | 0 |
| 17-Apr-2023 | 150.00 | 166.00 | 141.00 | 166.00 | 16,906,400 | 0 |
| 14-Apr-2023 | 162.00 | 162.00 | 151.00 | 151.00 | 21,414,400 | 0 |
| 13-Apr-2023 | 174.00 | 174.00 | 162.00 | 162.00 | 42,501,400 | 0 |
| 12-Apr-2023 | 180.00 | 184.00 | 171.00 | 174.00 | 34,785,400 | 0 |
| 11-Apr-2023 | 162.00 | 177.00 | 160.00 | 177.00 | 69,194,700 | 0 |
| 10-Apr-2023 | 148.00 | 161.00 | 144.00 | 161.00 | 44,982,600 | 0 |
| 06-Apr-2023 | 137.00 | 150.00 | 136.00 | 147.00 | 44,314,800 | 0 |
| 05-Apr-2023 | 126.00 | 138.00 | 126.00 | 138.00 | 50,617,100 | 0 |
| 04-Apr-2023 | 124.00 | 129.00 | 124.00 | 126.00 | 7,822,200 | 0 |
| 03-Apr-2023 | 130.00 | 132.00 | 124.00 | 128.00 | 39,590,100 | 0 |
| 31-Mar-2023 | 118.00 | 129.00 | 118.00 | 129.00 | 96,244,700 | 0 |
| 30-Mar-2023 | 116.00 | 126.00 | 116.00 | 118.00 | 10,426,700 | 0 |
| 29-Mar-2023 | 112.00 | 119.00 | 112.00 | 118.00 | 7,342,100 | 0 |
| 28-Mar-2023 | 116.00 | 119.00 | 114.00 | 116.00 | 11,033,000 | 0 |
| 27-Mar-2023 | 116.00 | 117.00 | 115.00 | 117.00 | 5,556,100 | 0 |
| 24-Mar-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 6,026,600 | 0 |
| 21-Mar-2023 | 111.00 | 118.00 | 111.00 | 118.00 | 11,219,200 | 0 |
| 20-Mar-2023 | 114.00 | 117.00 | 114.00 | 115.00 | 8,674,200 | 0 |
| 17-Mar-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 9,035,800 | 0 |