| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 98.00 | 122.00 | 95.00 | 121.00 | 94,561,000 | 0 |
| 25-Aug-2023 | 89.00 | 99.00 | 89.00 | 94.00 | 18,648,300 | 0 |
| 24-Aug-2023 | 107.00 | 108.00 | 97.00 | 97.00 | 11,356,700 | 0 |
| 23-Aug-2023 | 111.00 | 113.00 | 105.00 | 107.00 | 12,744,700 | 0 |
| 22-Aug-2023 | 113.00 | 114.00 | 110.00 | 111.00 | 6,482,700 | 0 |
| 21-Aug-2023 | 115.00 | 115.00 | 112.00 | 113.00 | 3,337,200 | 0 |
| 18-Aug-2023 | 116.00 | 117.00 | 114.00 | 114.00 | 2,421,700 | 0 |
| 16-Aug-2023 | 114.00 | 117.00 | 113.00 | 115.00 | 5,606,800 | 0 |
| 15-Aug-2023 | 116.00 | 117.00 | 114.00 | 114.00 | 3,832,600 | 0 |
| 14-Aug-2023 | 120.00 | 120.00 | 114.00 | 115.00 | 6,666,200 | 0 |
| 11-Aug-2023 | 117.00 | 122.00 | 116.00 | 119.00 | 8,162,600 | 0 |
| 10-Aug-2023 | 120.00 | 120.00 | 117.00 | 117.00 | 3,371,800 | 0 |
| 09-Aug-2023 | 119.00 | 122.00 | 119.00 | 120.00 | 3,502,900 | 0 |
| 08-Aug-2023 | 122.00 | 124.00 | 118.00 | 119.00 | 7,078,200 | 0 |
| 07-Aug-2023 | 120.00 | 123.00 | 120.00 | 122.00 | 4,942,000 | 0 |
| 04-Aug-2023 | 111.00 | 122.00 | 111.00 | 119.00 | 4,089,300 | 0 |
| 03-Aug-2023 | 116.00 | 121.00 | 115.00 | 119.00 | 5,915,900 | 0 |
| 02-Aug-2023 | 122.00 | 122.00 | 116.00 | 116.00 | 15,049,500 | 0 |
| 01-Aug-2023 | 124.00 | 124.00 | 120.00 | 121.00 | 7,318,800 | 0 |
| 31-Jul-2023 | 127.00 | 128.00 | 122.00 | 123.00 | 12,453,400 | 0 |
| 28-Jul-2023 | 132.00 | 136.00 | 126.00 | 127.00 | 33,437,000 | 0 |
| 27-Jul-2023 | 130.00 | 134.00 | 129.00 | 132.00 | 26,698,700 | 0 |
| 26-Jul-2023 | 126.00 | 129.00 | 125.00 | 129.00 | 8,739,300 | 0 |
| 25-Jul-2023 | 125.00 | 127.00 | 122.00 | 125.00 | 7,802,200 | 0 |
| 24-Jul-2023 | 127.00 | 130.00 | 124.00 | 124.00 | 11,471,800 | 0 |
| 21-Jul-2023 | 128.00 | 130.00 | 126.00 | 128.00 | 3,739,600 | 0 |
| 20-Jul-2023 | 131.00 | 132.00 | 127.00 | 128.00 | 8,096,400 | 0 |
| 18-Jul-2023 | 130.00 | 135.00 | 128.00 | 131.00 | 21,859,200 | 0 |
| 17-Jul-2023 | 116.00 | 132.00 | 116.00 | 130.00 | 19,549,900 | 0 |
| 14-Jul-2023 | 130.00 | 130.00 | 123.00 | 125.00 | 24,290,300 | 0 |
| 13-Jul-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 26,134,700 | 0 |
| 12-Jul-2023 | 138.00 | 141.00 | 129.00 | 131.00 | 37,997,300 | 0 |
| 11-Jul-2023 | 140.00 | 141.00 | 135.00 | 139.00 | 35,141,300 | 0 |
| 10-Jul-2023 | 134.00 | 141.00 | 132.00 | 140.00 | 113,575,100 | 0 |
| 07-Jul-2023 | 138.00 | 143.00 | 135.00 | 135.00 | 40,693,900 | 0 |
| 06-Jul-2023 | 132.00 | 139.00 | 131.00 | 139.00 | 101,557,200 | 0 |
| 05-Jul-2023 | 130.00 | 132.00 | 129.00 | 132.00 | 55,977,100 | 0 |
| 04-Jul-2023 | 130.00 | 135.00 | 128.00 | 129.00 | 31,435,100 | 0 |
| 03-Jul-2023 | 136.00 | 136.00 | 128.00 | 131.00 | 30,851,600 | 0 |
| 27-Jun-2023 | 135.00 | 139.00 | 133.00 | 134.00 | 10,579,800 | 0 |
| 26-Jun-2023 | 143.00 | 145.00 | 136.00 | 136.00 | 20,211,500 | 0 |
| 23-Jun-2023 | 149.00 | 152.00 | 139.00 | 143.00 | 43,606,300 | 0 |
| 22-Jun-2023 | 144.00 | 150.00 | 140.00 | 149.00 | 59,674,500 | 0 |
| 21-Jun-2023 | 159.00 | 162.00 | 139.00 | 144.00 | 56,790,400 | 0 |
| 20-Jun-2023 | 151.00 | 159.00 | 144.00 | 159.00 | 84,095,000 | 0 |
| 19-Jun-2023 | 162.00 | 163.00 | 150.00 | 152.00 | 40,730,100 | 0 |
| 16-Jun-2023 | 161.00 | 165.00 | 148.00 | 161.00 | 131,021,400 | 0 |
| 15-Jun-2023 | 190.00 | 190.00 | 161.00 | 162.00 | 61,265,200 | 0 |
| 14-Jun-2023 | 188.00 | 196.00 | 187.00 | 189.00 | 108,398,900 | 0 |
| 13-Jun-2023 | 181.00 | 188.00 | 176.00 | 187.00 | 151,702,000 | 0 |
| 12-Jun-2023 | 174.00 | 188.00 | 169.00 | 182.00 | 128,435,500 | 0 |
| 09-Jun-2023 | 181.00 | 181.00 | 170.00 | 174.00 | 30,413,200 | 0 |
| 08-Jun-2023 | 189.00 | 191.00 | 180.00 | 181.00 | 41,588,000 | 0 |
| 07-Jun-2023 | 177.00 | 189.00 | 173.00 | 189.00 | 185,247,200 | 0 |
| 06-Jun-2023 | 180.00 | 186.00 | 161.00 | 175.00 | 143,971,900 | 0 |
| 05-Jun-2023 | 193.00 | 208.00 | 189.00 | 189.00 | 53,698,000 | 0 |
| 31-May-2023 | 222.00 | 222.00 | 222.00 | 222.00 | 2,001,500 | 0 |
| 30-May-2023 | 238.00 | 238.00 | 238.00 | 238.00 | 2,502,900 | 0 |
| 29-May-2023 | 270.00 | 276.00 | 254.00 | 254.00 | 20,088,000 | 0 |
| 26-May-2023 | 284.00 | 292.00 | 268.00 | 272.00 | 48,384,000 | 0 |
| 25-May-2023 | 284.00 | 284.00 | 268.00 | 284.00 | 101,470,500 | 0 |
| 24-May-2023 | 272.00 | 274.00 | 266.00 | 272.00 | 15,698,400 | 0 |
| 23-May-2023 | 272.00 | 280.00 | 262.00 | 272.00 | 73,073,000 | 0 |
| 22-May-2023 | 258.00 | 274.00 | 258.00 | 272.00 | 151,035,300 | 0 |
| 19-May-2023 | 252.00 | 262.00 | 246.00 | 260.00 | 151,502,600 | 0 |
| 17-May-2023 | 240.00 | 250.00 | 238.00 | 250.00 | 143,195,200 | 0 |
| 16-May-2023 | 250.00 | 250.00 | 236.00 | 240.00 | 40,618,100 | 0 |
| 15-May-2023 | 228.00 | 252.00 | 224.00 | 250.00 | 130,546,500 | 0 |
| 12-May-2023 | 224.00 | 228.00 | 214.00 | 228.00 | 50,433,600 | 0 |
| 11-May-2023 | 244.00 | 246.00 | 228.00 | 228.00 | 40,088,800 | 0 |
| 10-May-2023 | 262.00 | 264.00 | 244.00 | 244.00 | 40,672,900 | 0 |
| 09-May-2023 | 244.00 | 266.00 | 230.00 | 262.00 | 99,917,600 | 0 |
| 08-May-2023 | 252.00 | 262.00 | 244.00 | 244.00 | 29,573,100 | 0 |
| 05-May-2023 | 262.00 | 282.00 | 262.00 | 262.00 | 106,278,700 | 0 |
| 04-May-2023 | 280.00 | 294.00 | 280.00 | 280.00 | 11,086,900 | 0 |
| 03-May-2023 | 322.00 | 330.00 | 300.00 | 300.00 | 34,823,300 | 0 |
| 02-May-2023 | 312.00 | 328.00 | 310.00 | 322.00 | 50,060,300 | 0 |
| 28-Apr-2023 | 314.00 | 322.00 | 304.00 | 312.00 | 29,015,600 | 0 |
| 27-Apr-2023 | 304.00 | 324.00 | 294.00 | 316.00 | 84,024,700 | 0 |
| 26-Apr-2023 | 260.00 | 304.00 | 260.00 | 304.00 | 117,038,000 | 0 |
| 18-Apr-2023 | 264.00 | 264.00 | 252.00 | 258.00 | 17,964,100 | 0 |
| 17-Apr-2023 | 246.00 | 268.00 | 242.00 | 260.00 | 80,536,100 | 0 |
| 14-Apr-2023 | 248.00 | 256.00 | 240.00 | 244.00 | 21,993,800 | 0 |
| 13-Apr-2023 | 242.00 | 254.00 | 240.00 | 248.00 | 26,707,900 | 0 |
| 12-Apr-2023 | 238.00 | 246.00 | 238.00 | 240.00 | 19,591,800 | 0 |
| 11-Apr-2023 | 250.00 | 260.00 | 236.00 | 238.00 | 83,616,900 | 0 |
| 10-Apr-2023 | 216.00 | 250.00 | 216.00 | 250.00 | 215,835,200 | 0 |
| 06-Apr-2023 | 212.00 | 220.00 | 212.00 | 216.00 | 26,418,400 | 0 |
| 05-Apr-2023 | 214.00 | 222.00 | 212.00 | 212.00 | 32,326,200 | 0 |
| 04-Apr-2023 | 208.00 | 224.00 | 208.00 | 214.00 | 49,377,000 | 0 |
| 03-Apr-2023 | 212.00 | 220.00 | 208.00 | 212.00 | 38,952,800 | 0 |
| 31-Mar-2023 | 208.00 | 212.00 | 202.00 | 208.00 | 25,749,000 | 0 |
| 30-Mar-2023 | 210.00 | 216.00 | 202.00 | 208.00 | 43,425,800 | 0 |
| 29-Mar-2023 | 204.00 | 232.00 | 202.00 | 208.00 | 218,742,600 | 0 |
| 28-Mar-2023 | 208.00 | 214.00 | 200.00 | 204.00 | 56,157,800 | 0 |
| 27-Mar-2023 | 214.00 | 224.00 | 202.00 | 204.00 | 169,222,200 | 0 |
| 24-Mar-2023 | 182.00 | 224.00 | 181.00 | 216.00 | 324,223,400 | 0 |
| 21-Mar-2023 | 185.00 | 186.00 | 177.00 | 180.00 | 43,894,600 | 0 |
| 20-Mar-2023 | 175.00 | 184.00 | 174.00 | 181.00 | 65,837,900 | 0 |
| 17-Mar-2023 | 176.00 | 181.00 | 172.00 | 174.00 | 45,108,800 | 0 |