| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 237.11 | 241.98 | 235.49 | 235.49 | 1,343,546 | 0 |
| 25-Aug-2023 | 238.74 | 238.74 | 235.49 | 237.11 | 1,267,810 | 0 |
| 24-Aug-2023 | 240.36 | 241.98 | 238.74 | 238.74 | 2,003,989 | 0 |
| 23-Aug-2023 | 241.98 | 243.61 | 237.11 | 240.36 | 2,902,601 | 0 |
| 22-Aug-2023 | 240.36 | 243.61 | 240.36 | 241.98 | 2,485,991 | 0 |
| 21-Aug-2023 | 237.11 | 241.98 | 235.49 | 240.36 | 2,767,015 | 0 |
| 18-Aug-2023 | 235.49 | 238.74 | 233.86 | 237.11 | 5,137,248 | 0 |
| 16-Aug-2023 | 240.36 | 243.61 | 233.86 | 237.11 | 12,336,612 | 0 |
| 15-Aug-2023 | 246.86 | 253.35 | 240.36 | 240.36 | 12,398,186 | 0 |
| 14-Aug-2023 | 253.35 | 258.23 | 243.61 | 246.86 | 20,736,670 | 0 |
| 11-Aug-2023 | 276.09 | 284.21 | 253.35 | 253.35 | 52,783,512 | 0 |
| 10-Aug-2023 | 266.35 | 279.34 | 251.73 | 276.09 | 65,880,195 | 0 |
| 09-Aug-2023 | 263.10 | 266.35 | 253.35 | 266.35 | 31,844,756 | 0 |
| 08-Aug-2023 | 250.11 | 264.72 | 250.11 | 263.10 | 33,638,286 | 0 |
| 07-Aug-2023 | 251.73 | 256.60 | 250.11 | 251.73 | 5,090,205 | 0 |
| 04-Aug-2023 | 248.48 | 256.60 | 248.48 | 251.73 | 8,104,995 | 0 |
| 03-Aug-2023 | 251.73 | 253.35 | 240.36 | 250.11 | 10,432,864 | 0 |
| 02-Aug-2023 | 253.35 | 256.60 | 248.48 | 251.73 | 13,022,670 | 0 |
| 01-Aug-2023 | 258.23 | 258.23 | 248.48 | 251.73 | 11,152,665 | 0 |
| 31-Jul-2023 | 254.98 | 261.47 | 253.35 | 258.23 | 17,988,003 | 0 |
| 28-Jul-2023 | 254.98 | 256.60 | 250.11 | 254.98 | 6,680,294 | 0 |
| 27-Jul-2023 | 254.98 | 254.98 | 248.48 | 254.98 | 15,313,472 | 0 |
| 26-Jul-2023 | 228.99 | 251.73 | 227.37 | 251.73 | 33,978,051 | 0 |
| 25-Jul-2023 | 230.62 | 232.24 | 227.37 | 228.99 | 3,275,248 | 0 |
| 24-Jul-2023 | 228.99 | 237.11 | 225.74 | 230.62 | 4,943,166 | 0 |
| 21-Jul-2023 | 230.62 | 232.24 | 227.37 | 228.99 | 2,510,498 | 0 |
| 20-Jul-2023 | 230.62 | 233.86 | 230.62 | 230.62 | 3,519,697 | 0 |
| 18-Jul-2023 | 235.49 | 237.11 | 227.37 | 230.62 | 8,358,803 | 0 |
| 17-Jul-2023 | 232.24 | 237.11 | 230.62 | 233.86 | 5,550,656 | 0 |
| 14-Jul-2023 | 228.99 | 232.24 | 227.37 | 232.24 | 3,174,266 | 0 |
| 13-Jul-2023 | 228.99 | 232.24 | 225.74 | 228.99 | 5,305,961 | 0 |
| 12-Jul-2023 | 230.62 | 233.86 | 228.99 | 228.99 | 5,298,449 | 0 |
| 11-Jul-2023 | 230.62 | 232.24 | 224.12 | 228.99 | 3,939,386 | 0 |
| 10-Jul-2023 | 233.86 | 235.49 | 227.37 | 228.99 | 5,946,454 | 0 |
| 07-Jul-2023 | 232.24 | 237.11 | 230.62 | 232.24 | 9,781,287 | 0 |
| 06-Jul-2023 | 237.11 | 240.36 | 228.99 | 232.24 | 18,769,624 | 0 |
| 05-Jul-2023 | 228.99 | 235.49 | 225.74 | 235.49 | 15,385,760 | 0 |
| 04-Jul-2023 | 227.37 | 232.24 | 224.12 | 228.99 | 7,077,447 | 0 |
| 03-Jul-2023 | 224.12 | 230.62 | 219.25 | 227.37 | 7,109,219 | 0 |
| 27-Jun-2023 | 228.99 | 232.24 | 222.50 | 224.12 | 7,271,282 | 0 |
| 26-Jun-2023 | 227.37 | 232.24 | 224.12 | 227.37 | 7,828,404 | 0 |
| 23-Jun-2023 | 228.99 | 232.24 | 225.74 | 227.37 | 5,287,242 | 0 |
| 22-Jun-2023 | 224.12 | 232.24 | 222.50 | 227.37 | 10,916,098 | 0 |
| 21-Jun-2023 | 227.37 | 228.99 | 214.38 | 222.50 | 10,077,089 | 0 |
| 20-Jun-2023 | 232.24 | 232.24 | 227.37 | 227.37 | 8,036,155 | 0 |
| 19-Jun-2023 | 237.11 | 238.74 | 230.62 | 232.24 | 14,091,842 | 0 |
| 16-Jun-2023 | 232.24 | 240.36 | 230.62 | 235.49 | 26,218,856 | 0 |
| 15-Jun-2023 | 228.99 | 233.86 | 225.74 | 232.24 | 82,776,983 | 0 |
| 14-Jun-2023 | 241.98 | 241.98 | 225.74 | 228.99 | 65,980,930 | 0 |
| 13-Jun-2023 | 237.11 | 243.61 | 232.24 | 240.36 | 50,334,465 | 0 |
| 12-Jun-2023 | 235.49 | 241.98 | 225.74 | 237.11 | 11,731,462 | 0 |
| 09-Jun-2023 | 238.74 | 240.36 | 232.24 | 235.49 | 5,982,660 | 0 |
| 08-Jun-2023 | 241.98 | 243.61 | 235.49 | 237.11 | 9,340,663 | 0 |
| 07-Jun-2023 | 225.74 | 240.36 | 225.74 | 240.36 | 20,880,876 | 0 |
| 06-Jun-2023 | 225.74 | 230.62 | 222.50 | 225.74 | 8,839,081 | 0 |
| 05-Jun-2023 | 219.25 | 232.24 | 219.25 | 225.74 | 13,114,538 | 0 |
| 31-May-2023 | 222.50 | 227.37 | 219.25 | 219.25 | 6,804,058 | 0 |
| 30-May-2023 | 217.62 | 228.99 | 212.75 | 222.50 | 22,221,344 | 0 |
| 29-May-2023 | 225.74 | 227.37 | 216.00 | 217.62 | 9,230,446 | 0 |
| 26-May-2023 | 214.38 | 225.74 | 214.38 | 224.12 | 9,691,020 | 0 |
| 25-May-2023 | 220.87 | 225.74 | 207.88 | 214.38 | 19,477,234 | 0 |
| 24-May-2023 | 228.99 | 235.49 | 222.50 | 222.50 | 21,297,117 | 0 |
| 23-May-2023 | 238.74 | 241.98 | 228.99 | 228.99 | 21,277,290 | 0 |
| 22-May-2023 | 235.49 | 243.61 | 235.49 | 237.11 | 10,283,978 | 0 |
| 19-May-2023 | 240.36 | 246.86 | 237.11 | 237.11 | 10,721,154 | 0 |
| 17-May-2023 | 245.23 | 251.73 | 237.11 | 240.36 | 20,962,031 | 0 |
| 16-May-2023 | 246.86 | 250.11 | 241.98 | 245.23 | 16,387,077 | 0 |
| 15-May-2023 | 241.98 | 248.48 | 238.74 | 245.23 | 12,036,746 | 0 |
| 12-May-2023 | 250.11 | 256.60 | 238.74 | 241.98 | 41,892,167 | 0 |
| 11-May-2023 | 251.73 | 259.85 | 246.86 | 250.11 | 42,436,851 | 0 |
| 10-May-2023 | 245.23 | 253.35 | 235.49 | 251.73 | 59,990,881 | 0 |
| 09-May-2023 | 238.74 | 251.73 | 237.11 | 245.23 | 73,448,018 | 0 |
| 08-May-2023 | 232.24 | 250.11 | 225.74 | 235.49 | 96,689,645 | 0 |
| 05-May-2023 | 214.38 | 230.62 | 214.38 | 230.62 | 104,893,036 | 0 |
| 04-May-2023 | 219.25 | 219.25 | 212.75 | 214.38 | 6,993,706 | 0 |
| 03-May-2023 | 214.38 | 219.25 | 212.75 | 219.25 | 16,481,039 | 0 |
| 02-May-2023 | 224.12 | 224.12 | 214.38 | 214.38 | 14,664,481 | 0 |
| 28-Apr-2023 | 227.37 | 230.62 | 220.87 | 222.50 | 15,017,916 | 0 |
| 27-Apr-2023 | 220.87 | 227.37 | 217.62 | 225.74 | 21,862,613 | 0 |
| 26-Apr-2023 | 232.24 | 246.86 | 219.25 | 220.87 | 95,684,263 | 0 |
| 18-Apr-2023 | 212.75 | 233.86 | 207.88 | 232.24 | 83,485,454 | 0 |
| 17-Apr-2023 | 204.63 | 211.13 | 201.38 | 207.88 | 11,489,845 | 0 |
| 14-Apr-2023 | 204.63 | 207.88 | 196.51 | 204.63 | 16,643,718 | 0 |
| 13-Apr-2023 | 207.88 | 212.75 | 203.01 | 203.01 | 17,839,733 | 0 |
| 12-Apr-2023 | 212.75 | 214.38 | 204.63 | 207.88 | 18,630,590 | 0 |
| 11-Apr-2023 | 203.01 | 212.75 | 203.01 | 211.13 | 44,995,008 | 0 |
| 10-Apr-2023 | 204.63 | 207.88 | 198.14 | 203.01 | 13,803,675 | 0 |
| 06-Apr-2023 | 206.26 | 216.00 | 201.38 | 204.63 | 64,784,792 | 0 |
| 05-Apr-2023 | 220.87 | 227.37 | 206.26 | 206.26 | 89,124,038 | 0 |
| 04-Apr-2023 | 198.14 | 224.12 | 193.26 | 219.25 | 277,683,557 | 0 |
| 03-Apr-2023 | 183.52 | 201.38 | 177.02 | 196.51 | 94,884,662 | 0 |
| 31-Mar-2023 | 180.27 | 183.52 | 178.65 | 183.52 | 9,355,318 | 0 |
| 30-Mar-2023 | 191.64 | 191.64 | 177.02 | 180.27 | 42,897,918 | 0 |
| 29-Mar-2023 | 193.26 | 198.14 | 188.39 | 190.02 | 29,204,829 | 0 |
| 28-Mar-2023 | 188.39 | 198.14 | 186.77 | 193.26 | 39,629,443 | 0 |
| 27-Mar-2023 | 193.26 | 194.89 | 186.77 | 186.77 | 25,084,538 | 0 |
| 24-Mar-2023 | 183.52 | 196.51 | 183.52 | 191.64 | 57,820,887 | 0 |
| 21-Mar-2023 | 180.27 | 185.14 | 177.02 | 181.89 | 19,786,582 | 0 |
| 20-Mar-2023 | 178.65 | 190.02 | 175.40 | 178.65 | 38,357,076 | 0 |
| 17-Mar-2023 | 180.27 | 185.14 | 175.40 | 178.65 | 28,834,646 | 0 |