| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 139.00 | 141.00 | 137.00 | 139.00 | 32,244,000 | 0 |
| 25-Aug-2023 | 143.00 | 143.00 | 138.00 | 138.00 | 14,971,300 | 0 |
| 24-Aug-2023 | 147.00 | 148.00 | 140.00 | 141.00 | 25,611,500 | 0 |
| 23-Aug-2023 | 138.00 | 147.00 | 137.00 | 145.00 | 69,088,900 | 0 |
| 22-Aug-2023 | 136.00 | 138.00 | 135.00 | 137.00 | 20,935,400 | 0 |
| 21-Aug-2023 | 136.00 | 140.00 | 135.00 | 136.00 | 21,495,800 | 0 |
| 18-Aug-2023 | 138.00 | 138.00 | 136.00 | 136.00 | 3,496,600 | 0 |
| 16-Aug-2023 | 138.00 | 139.00 | 136.00 | 138.00 | 3,901,200 | 0 |
| 15-Aug-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 4,779,500 | 0 |
| 14-Aug-2023 | 139.00 | 139.00 | 136.00 | 138.00 | 5,097,000 | 0 |
| 11-Aug-2023 | 137.00 | 139.00 | 136.00 | 139.00 | 3,690,800 | 0 |
| 10-Aug-2023 | 141.00 | 141.00 | 136.00 | 137.00 | 8,166,600 | 0 |
| 09-Aug-2023 | 140.00 | 142.00 | 139.00 | 140.00 | 4,080,800 | 0 |
| 08-Aug-2023 | 140.00 | 144.00 | 139.00 | 139.00 | 12,652,000 | 0 |
| 07-Aug-2023 | 142.00 | 144.00 | 140.00 | 141.00 | 9,651,200 | 0 |
| 04-Aug-2023 | 138.00 | 144.00 | 136.00 | 141.00 | 11,695,500 | 0 |
| 03-Aug-2023 | 137.00 | 142.00 | 134.00 | 138.00 | 11,028,300 | 0 |
| 02-Aug-2023 | 137.00 | 143.00 | 132.00 | 138.00 | 13,776,900 | 0 |
| 01-Aug-2023 | 152.00 | 152.00 | 137.00 | 139.00 | 54,762,200 | 0 |
| 31-Jul-2023 | 158.00 | 159.00 | 151.00 | 152.00 | 27,091,700 | 0 |
| 28-Jul-2023 | 157.00 | 164.00 | 156.00 | 157.00 | 430,093,200 | 0 |
| 27-Jul-2023 | 159.00 | 160.00 | 157.00 | 157.00 | 7,318,400 | 0 |
| 26-Jul-2023 | 161.00 | 161.00 | 158.00 | 159.00 | 13,084,300 | 0 |
| 25-Jul-2023 | 160.00 | 163.00 | 158.00 | 161.00 | 47,866,800 | 0 |
| 24-Jul-2023 | 158.00 | 160.00 | 155.00 | 159.00 | 8,264,600 | 0 |
| 21-Jul-2023 | 159.00 | 160.00 | 155.00 | 158.00 | 8,632,400 | 0 |
| 20-Jul-2023 | 164.00 | 164.00 | 157.00 | 158.00 | 31,950,500 | 0 |
| 18-Jul-2023 | 169.00 | 170.00 | 165.00 | 165.00 | 76,613,700 | 0 |
| 17-Jul-2023 | 169.00 | 170.00 | 149.00 | 169.00 | 88,152,000 | 0 |
| 14-Jul-2023 | 171.00 | 171.00 | 168.00 | 170.00 | 31,896,600 | 0 |
| 13-Jul-2023 | 168.00 | 173.00 | 168.00 | 170.00 | 161,375,200 | 0 |
| 12-Jul-2023 | 169.00 | 169.00 | 164.00 | 168.00 | 204,463,400 | 0 |
| 11-Jul-2023 | 169.00 | 169.00 | 166.00 | 168.00 | 37,812,400 | 0 |
| 10-Jul-2023 | 167.50 | 169.50 | 166.51 | 168.50 | 42,001,966 | 0 |
| 07-Jul-2023 | 168.50 | 169.50 | 166.51 | 167.50 | 37,767,036 | 0 |
| 06-Jul-2023 | 165.51 | 170.49 | 165.51 | 168.50 | 64,719,878 | 0 |
| 05-Jul-2023 | 169.50 | 169.50 | 164.51 | 165.51 | 57,962,486 | 0 |
| 04-Jul-2023 | 159.53 | 166.51 | 158.53 | 166.51 | 99,190,563 | 0 |
| 03-Jul-2023 | 159.53 | 160.52 | 154.54 | 159.53 | 7,096,395 | 0 |
| 27-Jun-2023 | 160.52 | 161.52 | 156.54 | 159.53 | 11,206,856 | 0 |
| 26-Jun-2023 | 152.55 | 162.52 | 151.55 | 159.53 | 28,277,461 | 0 |
| 23-Jun-2023 | 155.54 | 155.54 | 150.55 | 151.55 | 5,658,039 | 0 |
| 22-Jun-2023 | 156.54 | 159.53 | 154.54 | 155.54 | 7,793,256 | 0 |
| 21-Jun-2023 | 151.55 | 157.53 | 149.56 | 156.54 | 8,752,896 | 0 |
| 20-Jun-2023 | 155.54 | 157.53 | 149.56 | 150.55 | 16,676,538 | 0 |
| 19-Jun-2023 | 158.53 | 159.53 | 156.54 | 157.53 | 5,046,731 | 0 |
| 16-Jun-2023 | 157.53 | 159.53 | 155.54 | 158.53 | 8,969,336 | 0 |
| 15-Jun-2023 | 159.53 | 164.51 | 155.54 | 157.53 | 25,990,896 | 0 |
| 14-Jun-2023 | 159.53 | 161.52 | 155.54 | 158.53 | 10,803,763 | 0 |
| 13-Jun-2023 | 163.51 | 167.50 | 156.54 | 159.53 | 42,204,866 | 0 |
| 12-Jun-2023 | 148.56 | 162.52 | 148.56 | 162.52 | 37,564,036 | 0 |
| 09-Jun-2023 | 144.57 | 149.56 | 144.57 | 148.56 | 6,749,669 | 0 |
| 08-Jun-2023 | 147.56 | 148.56 | 144.57 | 144.57 | 5,052,548 | 0 |
| 07-Jun-2023 | 146.57 | 148.56 | 144.57 | 147.56 | 5,271,797 | 0 |
| 06-Jun-2023 | 142.58 | 147.56 | 140.58 | 144.57 | 8,005,785 | 0 |
| 05-Jun-2023 | 142.58 | 145.57 | 139.59 | 141.58 | 8,718,394 | 0 |
| 31-May-2023 | 151.55 | 151.55 | 141.58 | 141.58 | 17,132,989 | 0 |
| 30-May-2023 | 152.55 | 154.54 | 149.56 | 149.56 | 7,346,334 | 0 |
| 29-May-2023 | 161.52 | 163.51 | 150.55 | 152.55 | 42,578,371 | 0 |
| 26-May-2023 | 151.55 | 165.51 | 150.55 | 161.52 | 57,366,724 | 0 |
| 25-May-2023 | 150.55 | 152.55 | 149.56 | 151.55 | 5,740,784 | 0 |
| 24-May-2023 | 142.58 | 153.54 | 142.58 | 149.56 | 7,298,994 | 0 |
| 23-May-2023 | 138.59 | 156.54 | 138.59 | 152.55 | 23,045,080 | 0 |
| 22-May-2023 | 158.53 | 158.53 | 146.57 | 148.56 | 27,702,259 | 0 |
| 19-May-2023 | 163.51 | 164.51 | 156.54 | 157.53 | 16,393,501 | 0 |
| 17-May-2023 | 166.51 | 167.50 | 160.52 | 163.51 | 17,451,130 | 0 |
| 16-May-2023 | 170.49 | 170.49 | 166.51 | 166.51 | 11,453,686 | 0 |
| 15-May-2023 | 169.50 | 171.49 | 167.50 | 168.50 | 17,171,904 | 0 |
| 12-May-2023 | 169.50 | 171.49 | 168.50 | 169.50 | 5,696,453 | 0 |
| 11-May-2023 | 170.49 | 171.49 | 168.50 | 169.50 | 11,609,046 | 0 |
| 10-May-2023 | 170.49 | 174.48 | 169.50 | 169.50 | 36,001,112 | 0 |
| 09-May-2023 | 170.49 | 171.49 | 168.50 | 169.50 | 8,830,525 | 0 |
| 08-May-2023 | 169.50 | 170.49 | 166.51 | 170.49 | 10,060,163 | 0 |
| 05-May-2023 | 170.49 | 174.48 | 166.51 | 168.50 | 25,102,668 | 0 |
| 04-May-2023 | 171.49 | 173.49 | 167.50 | 169.50 | 14,875,309 | 0 |
| 03-May-2023 | 176.48 | 177.47 | 167.50 | 170.49 | 23,258,712 | 0 |
| 02-May-2023 | 177.47 | 178.47 | 175.48 | 176.48 | 8,831,328 | 0 |
| 28-Apr-2023 | 175.48 | 181.46 | 174.48 | 176.48 | 24,102,709 | 0 |
| 27-Apr-2023 | 177.47 | 178.47 | 174.48 | 175.48 | 9,849,239 | 0 |
| 26-Apr-2023 | 173.49 | 179.47 | 172.49 | 177.47 | 14,575,823 | 0 |
| 18-Apr-2023 | 176.48 | 176.48 | 173.49 | 173.49 | 16,633,110 | 0 |
| 17-Apr-2023 | 177.47 | 178.47 | 174.48 | 175.48 | 10,492,141 | 0 |
| 14-Apr-2023 | 177.47 | 179.47 | 175.48 | 176.48 | 11,989,872 | 0 |
| 13-Apr-2023 | 177.47 | 183.46 | 175.48 | 176.48 | 41,550,731 | 0 |
| 12-Apr-2023 | 180.46 | 181.46 | 174.48 | 175.48 | 31,661,071 | 0 |
| 11-Apr-2023 | 176.48 | 184.45 | 176.48 | 178.47 | 42,373,866 | 0 |
| 10-Apr-2023 | 187.44 | 193.43 | 176.48 | 176.48 | 113,467,101 | 0 |
| 06-Apr-2023 | 173.49 | 185.45 | 172.49 | 185.45 | 84,880,826 | 0 |
| 05-Apr-2023 | 175.48 | 177.47 | 173.49 | 173.49 | 9,310,044 | 0 |
| 04-Apr-2023 | 178.47 | 178.47 | 174.48 | 175.48 | 10,032,281 | 0 |
| 03-Apr-2023 | 178.47 | 179.47 | 175.48 | 176.48 | 13,784,081 | 0 |
| 31-Mar-2023 | 175.48 | 182.46 | 174.48 | 177.47 | 40,622,384 | 0 |
| 30-Mar-2023 | 176.48 | 178.47 | 174.48 | 174.48 | 13,452,400 | 0 |
| 29-Mar-2023 | 189.44 | 189.44 | 175.48 | 176.48 | 31,804,195 | 0 |
| 28-Mar-2023 | 174.48 | 179.47 | 173.49 | 179.47 | 25,183,206 | 0 |
| 27-Mar-2023 | 174.48 | 175.48 | 171.49 | 173.49 | 13,241,275 | 0 |
| 24-Mar-2023 | 176.48 | 177.47 | 172.49 | 173.49 | 17,195,072 | 0 |
| 21-Mar-2023 | 178.47 | 182.46 | 174.48 | 175.48 | 18,644,561 | 0 |
| 20-Mar-2023 | 181.46 | 185.45 | 173.49 | 175.48 | 43,325,281 | 0 |
| 17-Mar-2023 | 172.49 | 179.47 | 170.49 | 179.47 | 35,814,760 | 0 |