| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 141.00 | 145.00 | 141.00 | 141.00 | 1,078,600 | 0 |
| 25-Aug-2023 | 132.00 | 144.00 | 132.00 | 141.00 | 815,500 | 0 |
| 24-Aug-2023 | 144.00 | 144.00 | 140.00 | 142.00 | 933,900 | 0 |
| 23-Aug-2023 | 133.00 | 144.00 | 133.00 | 144.00 | 1,667,300 | 0 |
| 22-Aug-2023 | 142.00 | 145.00 | 141.00 | 141.00 | 1,330,700 | 0 |
| 21-Aug-2023 | 142.00 | 146.00 | 141.00 | 142.00 | 1,572,400 | 0 |
| 18-Aug-2023 | 144.00 | 146.00 | 141.00 | 143.00 | 1,433,900 | 0 |
| 16-Aug-2023 | 147.00 | 149.00 | 142.00 | 146.00 | 3,624,000 | 0 |
| 15-Aug-2023 | 149.00 | 151.00 | 145.00 | 147.00 | 1,672,400 | 0 |
| 14-Aug-2023 | 150.00 | 153.00 | 147.00 | 148.00 | 2,281,600 | 0 |
| 11-Aug-2023 | 151.00 | 153.00 | 146.00 | 150.00 | 5,763,700 | 0 |
| 10-Aug-2023 | 150.00 | 153.00 | 148.00 | 149.00 | 1,755,300 | 0 |
| 09-Aug-2023 | 157.00 | 158.00 | 148.00 | 150.00 | 7,319,100 | 0 |
| 08-Aug-2023 | 151.00 | 160.00 | 148.00 | 155.00 | 16,130,400 | 0 |
| 07-Aug-2023 | 151.00 | 153.00 | 145.00 | 151.00 | 4,991,400 | 0 |
| 04-Aug-2023 | 145.00 | 150.00 | 145.00 | 150.00 | 3,308,000 | 0 |
| 03-Aug-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 975,100 | 0 |
| 02-Aug-2023 | 146.00 | 149.00 | 144.00 | 144.00 | 2,489,300 | 0 |
| 01-Aug-2023 | 152.00 | 154.00 | 144.00 | 146.00 | 3,306,600 | 0 |
| 31-Jul-2023 | 143.00 | 156.00 | 142.00 | 152.00 | 8,317,400 | 0 |
| 28-Jul-2023 | 147.00 | 149.00 | 140.00 | 143.00 | 2,886,200 | 0 |
| 27-Jul-2023 | 145.00 | 150.00 | 144.00 | 147.00 | 2,955,500 | 0 |
| 26-Jul-2023 | 150.00 | 154.00 | 146.00 | 146.00 | 5,200,600 | 0 |
| 25-Jul-2023 | 155.00 | 157.00 | 147.00 | 149.00 | 5,042,600 | 0 |
| 24-Jul-2023 | 142.00 | 155.00 | 142.00 | 155.00 | 9,364,200 | 0 |
| 21-Jul-2023 | 146.00 | 148.00 | 141.00 | 142.00 | 3,395,900 | 0 |
| 20-Jul-2023 | 159.00 | 159.00 | 144.00 | 146.00 | 7,697,900 | 0 |
| 18-Jul-2023 | 162.00 | 166.00 | 153.00 | 154.00 | 31,211,500 | 0 |
| 17-Jul-2023 | 145.00 | 159.00 | 141.00 | 159.00 | 45,248,800 | 0 |
| 14-Jul-2023 | 137.00 | 145.00 | 132.00 | 145.00 | 12,178,600 | 0 |
| 13-Jul-2023 | 147.00 | 147.00 | 132.00 | 136.00 | 8,643,200 | 0 |
| 12-Jul-2023 | 129.00 | 144.00 | 129.00 | 137.00 | 6,831,600 | 0 |
| 11-Jul-2023 | 149.00 | 152.00 | 141.00 | 143.00 | 8,745,300 | 0 |
| 10-Jul-2023 | 147.00 | 152.00 | 143.00 | 148.00 | 8,384,300 | 0 |
| 07-Jul-2023 | 158.00 | 163.00 | 144.00 | 147.00 | 86,369,000 | 0 |
| 06-Jul-2023 | 176.00 | 176.00 | 159.00 | 159.00 | 46,264,900 | 0 |
| 05-Jul-2023 | 195.00 | 196.00 | 176.00 | 176.00 | 50,949,500 | 0 |
| 04-Jul-2023 | 216.00 | 232.00 | 195.00 | 195.00 | 89,172,100 | 0 |
| 03-Jul-2023 | 236.00 | 252.00 | 216.00 | 216.00 | 34,405,200 | 0 |
| 27-Jun-2023 | 236.00 | 256.00 | 234.00 | 238.00 | 12,229,700 | 0 |
| 26-Jun-2023 | 258.00 | 258.00 | 234.00 | 234.00 | 15,423,800 | 0 |
| 23-Jun-2023 | 270.00 | 272.00 | 254.00 | 258.00 | 5,844,100 | 0 |
| 22-Jun-2023 | 264.00 | 268.00 | 252.00 | 268.00 | 5,007,600 | 0 |
| 21-Jun-2023 | 280.00 | 280.00 | 256.00 | 258.00 | 10,528,000 | 0 |
| 20-Jun-2023 | 276.00 | 278.00 | 268.00 | 278.00 | 7,704,700 | 0 |
| 19-Jun-2023 | 290.00 | 296.00 | 266.00 | 276.00 | 18,809,500 | 0 |
| 16-Jun-2023 | 252.00 | 276.00 | 248.00 | 276.00 | 17,214,500 | 0 |
| 15-Jun-2023 | 254.00 | 260.00 | 252.00 | 252.00 | 2,417,800 | 0 |
| 14-Jun-2023 | 254.00 | 260.00 | 240.00 | 254.00 | 5,531,000 | 0 |
| 13-Jun-2023 | 266.00 | 266.00 | 254.00 | 254.00 | 3,190,500 | 0 |
| 12-Jun-2023 | 282.00 | 290.00 | 240.00 | 260.00 | 27,433,700 | 0 |
| 09-Jun-2023 | 262.00 | 264.00 | 238.00 | 264.00 | 13,431,200 | 0 |
| 08-Jun-2023 | 248.00 | 248.00 | 234.00 | 240.00 | 3,505,500 | 0 |
| 07-Jun-2023 | 242.00 | 246.00 | 230.00 | 242.00 | 6,232,300 | 0 |
| 06-Jun-2023 | 252.00 | 274.00 | 240.00 | 240.00 | 12,841,900 | 0 |
| 05-Jun-2023 | 272.00 | 282.00 | 246.00 | 256.00 | 13,823,800 | 0 |
| 31-May-2023 | 332.00 | 332.00 | 272.00 | 272.00 | 63,545,300 | 0 |
| 30-May-2023 | 302.00 | 302.00 | 302.00 | 302.00 | 2,873,100 | 0 |
| 29-May-2023 | 264.00 | 276.00 | 264.00 | 276.00 | 6,542,000 | 0 |
| 26-May-2023 | 232.00 | 252.00 | 230.00 | 252.00 | 25,172,100 | 0 |
| 25-May-2023 | 232.00 | 250.00 | 224.00 | 230.00 | 52,723,000 | 0 |
| 24-May-2023 | 270.00 | 276.00 | 248.00 | 248.00 | 28,552,900 | 0 |
| 23-May-2023 | 308.00 | 320.00 | 274.00 | 274.00 | 114,614,000 | 0 |
| 22-May-2023 | 300.00 | 310.00 | 276.00 | 304.00 | 31,175,100 | 0 |
| 19-May-2023 | 340.00 | 360.00 | 306.00 | 306.00 | 132,679,700 | 0 |
| 17-May-2023 | 340.00 | 408.00 | 340.00 | 340.00 | 85,556,000 | 0 |
| 16-May-2023 | 400.00 | 400.00 | 376.00 | 376.00 | 33,528,200 | 0 |
| 15-May-2023 | 462.00 | 472.00 | 416.00 | 416.00 | 16,294,200 | 0 |
| 12-May-2023 | 466.00 | 482.00 | 450.00 | 462.00 | 18,670,700 | 0 |
| 11-May-2023 | 472.00 | 498.00 | 428.00 | 466.00 | 65,426,600 | 0 |
| 10-May-2023 | 530.00 | 570.00 | 474.00 | 474.00 | 155,809,900 | 0 |
| 09-May-2023 | 550.00 | 575.00 | 474.00 | 525.00 | 244,150,400 | 0 |
| 08-May-2023 | 525.00 | 525.00 | 496.00 | 525.00 | 64,070,100 | 0 |
| 05-May-2023 | 462.00 | 478.00 | 456.00 | 478.00 | 48,314,700 | 0 |
| 04-May-2023 | 410.00 | 436.00 | 410.00 | 436.00 | 69,131,000 | 0 |
| 03-May-2023 | 398.00 | 398.00 | 378.00 | 398.00 | 142,727,900 | 0 |
| 02-May-2023 | 350.00 | 362.00 | 338.00 | 362.00 | 119,414,600 | 0 |
| 28-Apr-2023 | 310.00 | 330.00 | 296.00 | 330.00 | 150,193,600 | 0 |
| 27-Apr-2023 | 284.00 | 300.00 | 270.00 | 300.00 | 80,400,600 | 0 |
| 26-Apr-2023 | 260.00 | 274.00 | 248.00 | 274.00 | 86,353,800 | 0 |
| 18-Apr-2023 | 236.00 | 250.00 | 232.00 | 250.00 | 53,337,900 | 0 |
| 17-Apr-2023 | 216.00 | 228.00 | 204.00 | 228.00 | 182,933,400 | 0 |
| 14-Apr-2023 | 192.00 | 208.00 | 180.00 | 208.00 | 88,028,000 | 0 |
| 13-Apr-2023 | 158.00 | 190.00 | 158.00 | 190.00 | 40,038,700 | 0 |
| 12-Apr-2023 | 195.00 | 200.00 | 175.00 | 175.00 | 61,000,500 | 0 |
| 11-Apr-2023 | 202.00 | 202.00 | 167.00 | 194.00 | 212,183,800 | 0 |
| 10-Apr-2023 | 169.00 | 185.00 | 159.00 | 185.00 | 44,423,300 | 0 |
| 06-Apr-2023 | 169.00 | 169.00 | 160.00 | 169.00 | 48,721,000 | 0 |
| 05-Apr-2023 | 150.00 | 154.00 | 130.00 | 154.00 | 130,126,900 | 0 |