| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 119.07 | 124.97 | 117.10 | 118.09 | 3,746,974 | 0 |
| 25-Aug-2023 | 120.05 | 131.86 | 117.10 | 118.09 | 4,047,468 | 0 |
| 24-Aug-2023 | 112.18 | 123.01 | 109.23 | 120.05 | 15,981,347 | 0 |
| 23-Aug-2023 | 116.12 | 121.04 | 113.17 | 113.17 | 221,635 | 0 |
| 22-Aug-2023 | 116.12 | 118.09 | 115.13 | 116.12 | 236,574 | 0 |
| 21-Aug-2023 | 117.10 | 123.01 | 116.12 | 117.10 | 365,328 | 0 |
| 18-Aug-2023 | 118.09 | 121.04 | 117.10 | 117.10 | 29,774 | 0 |
| 16-Aug-2023 | 122.02 | 122.02 | 110.21 | 119.07 | 396,627 | 0 |
| 15-Aug-2023 | 124.97 | 134.81 | 115.13 | 122.02 | 5,384,498 | 0 |
| 14-Aug-2023 | 127.93 | 127.93 | 123.01 | 124.97 | 85,158 | 0 |
| 11-Aug-2023 | 131.86 | 133.83 | 124.97 | 126.94 | 107,210 | 0 |
| 10-Aug-2023 | 123.01 | 134.81 | 122.02 | 131.86 | 7,009,216 | 0 |
| 09-Aug-2023 | 123.01 | 125.96 | 122.02 | 123.01 | 64,834 | 0 |
| 08-Aug-2023 | 124.97 | 124.97 | 123.01 | 123.01 | 97,556 | 0 |
| 07-Aug-2023 | 124.97 | 131.86 | 120.05 | 124.97 | 291,652 | 0 |
| 04-Aug-2023 | 123.99 | 125.96 | 120.05 | 124.97 | 138,407 | 0 |
| 03-Aug-2023 | 124.97 | 128.91 | 123.01 | 123.99 | 135,969 | 0 |
| 02-Aug-2023 | 124.97 | 126.94 | 123.01 | 126.94 | 94,304 | 0 |
| 01-Aug-2023 | 124.97 | 126.94 | 121.04 | 124.97 | 166,658 | 0 |
| 31-Jul-2023 | 125.96 | 130.88 | 115.13 | 124.97 | 4,082,324 | 0 |
| 28-Jul-2023 | 126.94 | 139.73 | 126.94 | 126.94 | 4,708,615 | 0 |
| 27-Jul-2023 | 142.69 | 142.69 | 127.93 | 127.93 | 1,430,724 | 0 |
| 26-Jul-2023 | 135.80 | 143.67 | 135.80 | 141.70 | 329,557 | 0 |
| 25-Jul-2023 | 140.72 | 141.70 | 135.80 | 136.78 | 319,192 | 0 |
| 24-Jul-2023 | 142.69 | 143.67 | 139.73 | 141.70 | 92,678 | 0 |
| 21-Jul-2023 | 142.69 | 144.65 | 142.69 | 143.67 | 13,820 | 0 |
| 20-Jul-2023 | 142.69 | 144.65 | 142.69 | 144.65 | 48,066 | 0 |
| 18-Jul-2023 | 142.69 | 145.64 | 135.80 | 145.64 | 293,075 | 0 |
| 17-Jul-2023 | 143.67 | 145.64 | 137.77 | 142.69 | 299,071 | 0 |
| 14-Jul-2023 | 145.64 | 148.59 | 142.69 | 143.67 | 261,369 | 0 |
| 13-Jul-2023 | 143.67 | 150.56 | 137.77 | 143.67 | 1,197,605 | 0 |
| 12-Jul-2023 | 145.64 | 146.62 | 142.69 | 142.69 | 196,636 | 0 |
| 11-Jul-2023 | 145.64 | 146.62 | 141.70 | 144.65 | 192,876 | 0 |
| 10-Jul-2023 | 145.64 | 148.59 | 144.65 | 145.64 | 251,105 | 0 |
| 07-Jul-2023 | 145.64 | 145.64 | 141.70 | 145.64 | 216,249 | 0 |
| 06-Jul-2023 | 147.61 | 151.54 | 144.65 | 147.61 | 309,436 | 0 |
| 05-Jul-2023 | 144.65 | 155.48 | 141.70 | 147.61 | 470,505 | 0 |
| 04-Jul-2023 | 147.61 | 152.53 | 143.67 | 143.67 | 519,487 | 0 |
| 03-Jul-2023 | 149.58 | 157.45 | 147.61 | 147.61 | 318,887 | 0 |
| 27-Jun-2023 | 148.59 | 153.51 | 144.65 | 149.58 | 156,598 | 0 |
| 26-Jun-2023 | 143.67 | 153.51 | 139.73 | 146.62 | 231,594 | 0 |
| 23-Jun-2023 | 143.67 | 152.53 | 140.72 | 142.69 | 269,397 | 0 |
| 22-Jun-2023 | 147.61 | 155.48 | 133.83 | 138.75 | 1,236,932 | 0 |
| 21-Jun-2023 | 152.53 | 157.45 | 144.65 | 148.59 | 482,090 | 0 |
| 20-Jun-2023 | 155.48 | 156.46 | 150.56 | 150.56 | 132,107 | 0 |
| 19-Jun-2023 | 154.50 | 162.37 | 151.54 | 153.51 | 897,517 | 0 |
| 16-Jun-2023 | 154.50 | 156.46 | 150.56 | 154.50 | 250,597 | 0 |
| 15-Jun-2023 | 158.43 | 161.38 | 153.51 | 154.50 | 255,272 | 0 |
| 14-Jun-2023 | 158.43 | 159.42 | 158.43 | 158.43 | 58,533 | 0 |
| 13-Jun-2023 | 158.43 | 161.38 | 156.46 | 158.43 | 147,960 | 0 |
| 12-Jun-2023 | 159.42 | 161.38 | 157.45 | 158.43 | 80,483 | 0 |
| 09-Jun-2023 | 161.38 | 167.29 | 158.43 | 159.42 | 493,269 | 0 |
| 08-Jun-2023 | 162.37 | 168.27 | 161.38 | 161.38 | 1,527,569 | 0 |
| 07-Jun-2023 | 171.22 | 171.22 | 159.42 | 160.40 | 374,067 | 0 |
| 06-Jun-2023 | 172.21 | 174.18 | 164.34 | 168.27 | 332,199 | 0 |
| 05-Jun-2023 | 174.18 | 175.16 | 171.22 | 171.22 | 460,343 | 0 |
| 31-May-2023 | 175.16 | 181.06 | 172.21 | 174.18 | 375,591 | 0 |
| 30-May-2023 | 168.27 | 176.14 | 168.27 | 173.19 | 1,401,863 | 0 |
| 29-May-2023 | 162.37 | 171.22 | 159.42 | 168.27 | 606,271 | 0 |
| 26-May-2023 | 164.34 | 169.26 | 162.37 | 162.37 | 1,165,594 | 0 |
| 25-May-2023 | 162.37 | 168.27 | 162.37 | 163.35 | 200,905 | 0 |
| 24-May-2023 | 167.29 | 171.22 | 162.37 | 162.37 | 1,501,249 | 0 |
| 23-May-2023 | 156.46 | 171.22 | 156.46 | 167.29 | 1,822,981 | 0 |
| 22-May-2023 | 152.53 | 158.43 | 148.59 | 156.46 | 1,168,744 | 0 |
| 19-May-2023 | 160.40 | 164.34 | 146.62 | 152.53 | 821,911 | 0 |
| 17-May-2023 | 157.45 | 166.30 | 157.45 | 161.38 | 1,336,927 | 0 |
| 16-May-2023 | 158.43 | 164.34 | 158.43 | 159.42 | 133,733 | 0 |
| 15-May-2023 | 162.37 | 167.29 | 158.43 | 158.43 | 469,286 | 0 |
| 12-May-2023 | 153.51 | 168.27 | 151.54 | 162.37 | 840,406 | 0 |
| 11-May-2023 | 161.38 | 176.14 | 151.54 | 153.51 | 2,860,025 | 0 |
| 10-May-2023 | 160.40 | 164.34 | 159.42 | 162.37 | 429,247 | 0 |
| 09-May-2023 | 171.22 | 171.22 | 157.45 | 159.42 | 1,451,556 | 0 |
| 08-May-2023 | 175.16 | 181.06 | 166.30 | 171.22 | 1,069,867 | 0 |
| 05-May-2023 | 177.13 | 177.13 | 171.22 | 175.16 | 134,444 | 0 |
| 04-May-2023 | 178.11 | 178.11 | 173.19 | 175.16 | 127,737 | 0 |
| 03-May-2023 | 188.94 | 189.92 | 174.18 | 178.11 | 1,354,000 | 0 |
| 02-May-2023 | 178.11 | 194.84 | 177.13 | 187.95 | 1,085,313 | 0 |
| 28-Apr-2023 | 178.11 | 181.06 | 175.16 | 179.10 | 107,515 | 0 |
| 27-Apr-2023 | 179.10 | 181.06 | 179.10 | 180.08 | 49,591 | 0 |
| 26-Apr-2023 | 181.06 | 181.06 | 177.13 | 179.10 | 60,058 | 0 |
| 18-Apr-2023 | 177.13 | 182.05 | 177.13 | 181.06 | 217,367 | 0 |
| 17-Apr-2023 | 179.10 | 183.03 | 178.11 | 179.10 | 112,596 | 0 |
| 14-Apr-2023 | 177.13 | 183.03 | 177.13 | 180.08 | 283,421 | 0 |
| 13-Apr-2023 | 181.06 | 181.06 | 178.11 | 179.10 | 214,318 | 0 |
| 12-Apr-2023 | 173.19 | 186.97 | 169.26 | 177.13 | 1,063,871 | 0 |
| 11-Apr-2023 | 169.26 | 173.19 | 169.26 | 170.24 | 333,927 | 0 |
| 10-Apr-2023 | 167.29 | 181.06 | 166.30 | 169.26 | 902,599 | 0 |
| 06-Apr-2023 | 171.22 | 173.19 | 167.29 | 167.29 | 247,549 | 0 |
| 05-Apr-2023 | 167.29 | 175.16 | 167.29 | 173.19 | 170,825 | 0 |
| 04-Apr-2023 | 172.21 | 175.16 | 169.26 | 169.26 | 214,115 | 0 |
| 03-Apr-2023 | 171.22 | 175.16 | 169.26 | 172.21 | 224,684 | 0 |
| 31-Mar-2023 | 168.27 | 173.19 | 167.29 | 169.26 | 152,838 | 0 |
| 30-Mar-2023 | 167.29 | 170.24 | 162.37 | 166.30 | 435,649 | 0 |
| 29-Mar-2023 | 167.29 | 177.13 | 163.35 | 167.29 | 569,993 | 0 |
| 28-Mar-2023 | 166.30 | 175.16 | 165.32 | 166.30 | 592,349 | 0 |
| 27-Mar-2023 | 171.22 | 177.13 | 166.30 | 166.30 | 334,028 | 0 |
| 24-Mar-2023 | 172.21 | 172.21 | 167.29 | 168.27 | 122,250 | 0 |
| 21-Mar-2023 | 172.21 | 175.16 | 167.29 | 169.26 | 166,455 | 0 |
| 20-Mar-2023 | 172.21 | 175.16 | 172.21 | 173.19 | 49,184 | 0 |
| 17-Mar-2023 | 173.19 | 173.19 | 172.21 | 173.19 | 60,362 | 0 |