| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 156.00 | 171.00 | 156.00 | 163.00 | 2,494,000 | 0 |
| 25-Aug-2023 | 160.00 | 171.00 | 160.00 | 165.00 | 2,308,800 | 0 |
| 24-Aug-2023 | 158.00 | 170.00 | 158.00 | 169.00 | 3,624,900 | 0 |
| 23-Aug-2023 | 162.00 | 167.00 | 160.00 | 163.00 | 2,732,700 | 0 |
| 22-Aug-2023 | 157.00 | 168.00 | 157.00 | 164.00 | 3,879,100 | 0 |
| 21-Aug-2023 | 156.00 | 202.00 | 148.00 | 167.00 | 66,516,300 | 0 |
| 18-Aug-2023 | 148.00 | 163.00 | 148.00 | 156.00 | 1,117,900 | 0 |
| 16-Aug-2023 | 159.00 | 162.00 | 154.00 | 157.00 | 1,715,200 | 0 |
| 15-Aug-2023 | 162.00 | 168.00 | 160.00 | 160.00 | 2,713,400 | 0 |
| 14-Aug-2023 | 145.00 | 166.00 | 145.00 | 160.00 | 5,737,800 | 0 |
| 11-Aug-2023 | 169.00 | 169.00 | 150.00 | 154.00 | 10,132,900 | 0 |
| 10-Aug-2023 | 197.00 | 198.00 | 169.00 | 169.00 | 51,946,000 | 0 |
| 09-Aug-2023 | 206.00 | 214.00 | 198.00 | 198.00 | 21,837,400 | 0 |
| 08-Aug-2023 | 210.00 | 220.00 | 200.00 | 208.00 | 49,748,800 | 0 |
| 07-Aug-2023 | 199.00 | 210.00 | 199.00 | 208.00 | 25,694,600 | 0 |
| 04-Aug-2023 | 200.00 | 204.00 | 195.00 | 199.00 | 20,695,600 | 0 |
| 03-Aug-2023 | 200.00 | 222.00 | 194.00 | 200.00 | 84,493,300 | 0 |
| 02-Aug-2023 | 196.00 | 202.00 | 196.00 | 200.00 | 15,152,400 | 0 |
| 01-Aug-2023 | 200.00 | 206.00 | 190.00 | 196.00 | 30,628,100 | 0 |
| 31-Jul-2023 | 193.00 | 199.00 | 191.00 | 199.00 | 31,315,100 | 0 |
| 28-Jul-2023 | 191.00 | 193.00 | 191.00 | 192.00 | 14,610,500 | 0 |
| 27-Jul-2023 | 194.00 | 200.00 | 190.00 | 191.00 | 41,903,200 | 0 |
| 26-Jul-2023 | 180.00 | 196.00 | 179.00 | 194.00 | 91,310,100 | 0 |
| 25-Jul-2023 | 161.00 | 181.00 | 160.00 | 179.00 | 108,840,400 | 0 |
| 24-Jul-2023 | 146.00 | 162.00 | 145.00 | 161.00 | 15,094,500 | 0 |
| 21-Jul-2023 | 149.00 | 152.00 | 146.00 | 146.00 | 1,832,000 | 0 |
| 20-Jul-2023 | 150.00 | 158.00 | 147.00 | 149.00 | 24,325,200 | 0 |
| 18-Jul-2023 | 140.00 | 154.00 | 140.00 | 148.00 | 11,577,900 | 0 |
| 17-Jul-2023 | 137.00 | 148.00 | 137.00 | 147.00 | 885,800 | 0 |
| 14-Jul-2023 | 139.00 | 148.00 | 139.00 | 145.00 | 1,886,100 | 0 |
| 13-Jul-2023 | 145.00 | 161.00 | 144.00 | 148.00 | 32,188,600 | 0 |
| 12-Jul-2023 | 148.00 | 152.00 | 144.00 | 144.00 | 2,138,700 | 0 |
| 11-Jul-2023 | 144.00 | 153.00 | 143.00 | 148.00 | 8,140,900 | 0 |
| 10-Jul-2023 | 141.00 | 145.00 | 141.00 | 143.00 | 460,300 | 0 |
| 07-Jul-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 914,500 | 0 |
| 06-Jul-2023 | 147.00 | 147.00 | 144.00 | 145.00 | 459,000 | 0 |
| 05-Jul-2023 | 145.00 | 148.00 | 145.00 | 147.00 | 1,204,500 | 0 |
| 04-Jul-2023 | 143.00 | 145.00 | 142.00 | 145.00 | 555,600 | 0 |
| 03-Jul-2023 | 142.00 | 145.00 | 142.00 | 143.00 | 492,500 | 0 |
| 27-Jun-2023 | 144.00 | 144.00 | 142.00 | 142.00 | 244,200 | 0 |
| 26-Jun-2023 | 143.00 | 146.00 | 142.00 | 144.00 | 781,900 | 0 |
| 23-Jun-2023 | 145.00 | 146.00 | 142.00 | 142.00 | 815,300 | 0 |
| 22-Jun-2023 | 145.00 | 147.00 | 144.00 | 145.00 | 630,300 | 0 |
| 21-Jun-2023 | 143.00 | 146.00 | 143.00 | 145.00 | 639,700 | 0 |
| 20-Jun-2023 | 145.00 | 149.00 | 144.00 | 144.00 | 1,249,700 | 0 |
| 19-Jun-2023 | 147.00 | 148.00 | 142.00 | 145.00 | 2,199,500 | 0 |
| 16-Jun-2023 | 154.00 | 154.00 | 148.00 | 148.00 | 1,261,800 | 0 |
| 15-Jun-2023 | 151.00 | 154.00 | 150.00 | 150.00 | 2,104,200 | 0 |
| 14-Jun-2023 | 150.00 | 153.00 | 148.00 | 150.00 | 1,438,800 | 0 |
| 13-Jun-2023 | 149.00 | 155.00 | 147.00 | 150.00 | 6,408,500 | 0 |
| 12-Jun-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 964,700 | 0 |
| 09-Jun-2023 | 153.00 | 153.00 | 148.00 | 150.00 | 1,123,200 | 0 |
| 08-Jun-2023 | 147.00 | 153.00 | 147.00 | 151.00 | 2,609,900 | 0 |
| 07-Jun-2023 | 143.00 | 150.00 | 143.00 | 148.00 | 1,593,800 | 0 |
| 06-Jun-2023 | 135.00 | 151.00 | 135.00 | 145.00 | 3,126,100 | 0 |
| 05-Jun-2023 | 139.00 | 148.00 | 139.00 | 144.00 | 2,125,800 | 0 |
| 31-May-2023 | 155.00 | 159.00 | 146.00 | 148.00 | 9,483,200 | 0 |
| 30-May-2023 | 150.00 | 156.00 | 147.00 | 154.00 | 8,868,600 | 0 |
| 29-May-2023 | 150.00 | 153.00 | 147.00 | 149.00 | 2,683,400 | 0 |
| 26-May-2023 | 159.00 | 159.00 | 150.00 | 151.00 | 6,278,900 | 0 |
| 25-May-2023 | 174.00 | 185.00 | 160.00 | 160.00 | 102,891,600 | 0 |
| 24-May-2023 | 142.00 | 174.00 | 141.00 | 172.00 | 111,617,400 | 0 |
| 23-May-2023 | 144.00 | 147.00 | 141.00 | 142.00 | 7,899,400 | 0 |
| 22-May-2023 | 141.00 | 145.00 | 141.00 | 142.00 | 2,793,600 | 0 |
| 19-May-2023 | 141.00 | 144.00 | 140.00 | 141.00 | 2,029,000 | 0 |
| 17-May-2023 | 140.00 | 147.00 | 140.00 | 141.00 | 10,272,300 | 0 |
| 16-May-2023 | 142.00 | 144.00 | 140.00 | 140.00 | 3,526,100 | 0 |
| 15-May-2023 | 141.00 | 145.00 | 140.00 | 141.00 | 3,905,800 | 0 |
| 12-May-2023 | 150.00 | 151.00 | 140.00 | 140.00 | 12,754,600 | 0 |
| 11-May-2023 | 140.00 | 178.00 | 138.00 | 149.00 | 221,883,000 | 0 |
| 10-May-2023 | 139.00 | 141.00 | 139.00 | 139.00 | 1,845,400 | 0 |
| 09-May-2023 | 142.00 | 142.00 | 139.00 | 139.00 | 1,706,100 | 0 |
| 08-May-2023 | 141.00 | 147.00 | 138.00 | 140.00 | 8,421,800 | 0 |
| 05-May-2023 | 140.00 | 143.00 | 139.00 | 141.00 | 5,280,400 | 0 |
| 04-May-2023 | 139.00 | 156.00 | 138.00 | 141.00 | 78,794,000 | 0 |
| 03-May-2023 | 138.00 | 141.00 | 137.00 | 140.00 | 3,153,300 | 0 |
| 02-May-2023 | 138.00 | 140.00 | 137.00 | 138.00 | 1,135,100 | 0 |
| 28-Apr-2023 | 141.00 | 143.00 | 137.00 | 138.00 | 2,786,900 | 0 |
| 27-Apr-2023 | 141.00 | 143.00 | 139.00 | 140.00 | 3,584,500 | 0 |
| 26-Apr-2023 | 139.00 | 141.00 | 138.00 | 140.00 | 1,229,900 | 0 |
| 18-Apr-2023 | 139.00 | 141.00 | 138.00 | 139.00 | 2,757,000 | 0 |
| 17-Apr-2023 | 138.00 | 152.00 | 138.00 | 139.00 | 42,080,200 | 0 |
| 14-Apr-2023 | 139.00 | 140.00 | 136.00 | 137.00 | 1,546,700 | 0 |
| 13-Apr-2023 | 138.00 | 141.00 | 137.00 | 138.00 | 2,195,100 | 0 |
| 12-Apr-2023 | 140.00 | 144.00 | 137.00 | 138.00 | 5,444,600 | 0 |
| 11-Apr-2023 | 140.00 | 154.00 | 138.00 | 140.00 | 44,135,500 | 0 |
| 10-Apr-2023 | 146.00 | 150.00 | 136.00 | 137.00 | 6,207,200 | 0 |
| 06-Apr-2023 | 149.00 | 163.00 | 146.00 | 146.00 | 24,109,000 | 0 |
| 05-Apr-2023 | 139.00 | 158.00 | 137.00 | 149.00 | 32,929,400 | 0 |
| 04-Apr-2023 | 140.00 | 144.00 | 137.00 | 139.00 | 3,218,000 | 0 |
| 03-Apr-2023 | 138.00 | 153.00 | 136.00 | 139.00 | 20,669,500 | 0 |
| 31-Mar-2023 | 138.00 | 140.00 | 135.00 | 137.00 | 1,058,800 | 0 |
| 30-Mar-2023 | 128.00 | 140.00 | 128.00 | 137.00 | 1,054,300 | 0 |
| 29-Mar-2023 | 131.00 | 141.00 | 131.00 | 137.00 | 2,695,200 | 0 |
| 28-Mar-2023 | 142.00 | 142.00 | 132.00 | 140.00 | 7,075,000 | 0 |
| 27-Mar-2023 | 152.00 | 152.00 | 141.00 | 141.00 | 6,899,700 | 0 |
| 24-Mar-2023 | 134.00 | 155.00 | 133.00 | 151.00 | 42,376,100 | 0 |
| 21-Mar-2023 | 136.00 | 142.00 | 133.00 | 133.00 | 1,193,800 | 0 |
| 20-Mar-2023 | 131.00 | 138.00 | 127.00 | 136.00 | 2,520,800 | 0 |
| 17-Mar-2023 | 137.00 | 140.00 | 134.00 | 136.00 | 2,091,000 | 0 |