| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 170.00 | 177.00 | 169.00 | 177.00 | 50,980,600 | 0 |
| 25-Aug-2023 | 169.00 | 172.00 | 167.00 | 169.00 | 44,537,200 | 0 |
| 24-Aug-2023 | 169.00 | 171.00 | 164.00 | 170.00 | 26,273,100 | 0 |
| 23-Aug-2023 | 180.00 | 187.00 | 163.00 | 169.00 | 57,484,700 | 0 |
| 22-Aug-2023 | 176.00 | 180.00 | 173.00 | 179.00 | 17,367,200 | 0 |
| 21-Aug-2023 | 179.00 | 180.00 | 166.00 | 176.00 | 49,274,900 | 0 |
| 18-Aug-2023 | 167.00 | 176.00 | 166.00 | 176.00 | 40,382,700 | 0 |
| 16-Aug-2023 | 185.00 | 188.00 | 168.00 | 168.00 | 70,885,800 | 0 |
| 15-Aug-2023 | 191.00 | 196.00 | 176.00 | 186.00 | 111,206,200 | 0 |
| 14-Aug-2023 | 175.00 | 190.00 | 174.00 | 190.00 | 117,004,700 | 0 |
| 11-Aug-2023 | 172.00 | 176.00 | 169.00 | 174.00 | 26,989,800 | 0 |
| 10-Aug-2023 | 167.00 | 172.00 | 165.00 | 172.00 | 21,354,700 | 0 |
| 09-Aug-2023 | 175.00 | 187.00 | 165.00 | 167.00 | 187,200,500 | 0 |
| 08-Aug-2023 | 174.00 | 180.00 | 169.00 | 174.00 | 111,038,700 | 0 |
| 07-Aug-2023 | 163.00 | 178.00 | 162.00 | 174.00 | 189,511,500 | 0 |
| 04-Aug-2023 | 144.00 | 165.00 | 140.00 | 161.00 | 127,799,400 | 0 |
| 03-Aug-2023 | 140.00 | 144.00 | 140.00 | 143.00 | 26,439,200 | 0 |
| 02-Aug-2023 | 144.00 | 148.00 | 140.00 | 140.00 | 55,295,900 | 0 |
| 01-Aug-2023 | 136.00 | 143.00 | 135.00 | 143.00 | 66,331,300 | 0 |
| 31-Jul-2023 | 134.00 | 138.00 | 128.00 | 135.00 | 56,847,900 | 0 |
| 28-Jul-2023 | 131.00 | 132.00 | 123.00 | 131.00 | 9,213,000 | 0 |
| 27-Jul-2023 | 132.00 | 133.00 | 128.00 | 130.00 | 11,943,400 | 0 |
| 26-Jul-2023 | 130.00 | 133.00 | 129.00 | 132.00 | 23,759,300 | 0 |
| 25-Jul-2023 | 129.00 | 134.00 | 128.00 | 129.00 | 43,251,900 | 0 |
| 24-Jul-2023 | 133.00 | 135.00 | 127.00 | 129.00 | 39,162,600 | 0 |
| 21-Jul-2023 | 125.00 | 133.00 | 125.00 | 132.00 | 43,759,900 | 0 |
| 20-Jul-2023 | 129.00 | 129.00 | 123.00 | 125.00 | 58,787,600 | 0 |
| 18-Jul-2023 | 132.00 | 135.00 | 127.00 | 129.00 | 70,036,100 | 0 |
| 17-Jul-2023 | 132.00 | 136.00 | 130.00 | 132.00 | 33,468,800 | 0 |
| 14-Jul-2023 | 136.00 | 140.00 | 130.00 | 132.00 | 64,453,000 | 0 |
| 13-Jul-2023 | 134.00 | 139.00 | 130.00 | 137.00 | 47,408,600 | 0 |
| 12-Jul-2023 | 141.00 | 143.00 | 134.00 | 136.00 | 44,847,700 | 0 |
| 11-Jul-2023 | 141.00 | 142.00 | 138.00 | 141.00 | 22,476,000 | 0 |
| 10-Jul-2023 | 132.00 | 146.00 | 130.00 | 140.00 | 93,119,600 | 0 |
| 07-Jul-2023 | 125.00 | 137.00 | 123.00 | 132.00 | 83,738,000 | 0 |
| 06-Jul-2023 | 122.00 | 133.00 | 122.00 | 125.00 | 34,894,800 | 0 |
| 05-Jul-2023 | 124.00 | 126.00 | 122.00 | 122.00 | 19,464,900 | 0 |
| 04-Jul-2023 | 126.00 | 128.00 | 120.00 | 124.00 | 33,146,400 | 0 |
| 03-Jul-2023 | 112.00 | 127.00 | 112.00 | 126.00 | 49,390,200 | 0 |
| 27-Jun-2023 | 115.00 | 115.00 | 111.00 | 112.00 | 1,742,600 | 0 |
| 26-Jun-2023 | 111.00 | 113.00 | 111.00 | 111.00 | 2,223,000 | 0 |
| 23-Jun-2023 | 111.00 | 113.00 | 111.00 | 112.00 | 3,230,800 | 0 |
| 22-Jun-2023 | 104.00 | 112.00 | 104.00 | 111.00 | 2,488,600 | 0 |
| 21-Jun-2023 | 113.00 | 113.00 | 110.00 | 110.00 | 6,099,900 | 0 |
| 20-Jun-2023 | 110.00 | 115.00 | 110.00 | 113.00 | 6,450,100 | 0 |
| 19-Jun-2023 | 111.00 | 112.00 | 110.00 | 110.00 | 3,840,200 | 0 |
| 16-Jun-2023 | 113.00 | 114.00 | 111.00 | 111.00 | 5,067,300 | 0 |
| 15-Jun-2023 | 110.00 | 115.00 | 109.00 | 113.00 | 7,498,200 | 0 |
| 14-Jun-2023 | 120.00 | 121.00 | 110.00 | 110.00 | 44,766,800 | 0 |
| 13-Jun-2023 | 124.00 | 126.00 | 117.00 | 120.00 | 18,426,200 | 0 |
| 12-Jun-2023 | 125.00 | 130.00 | 123.00 | 124.00 | 28,431,800 | 0 |
| 09-Jun-2023 | 124.00 | 126.00 | 119.00 | 125.00 | 33,403,700 | 0 |
| 08-Jun-2023 | 127.00 | 130.00 | 121.00 | 124.00 | 48,611,600 | 0 |
| 07-Jun-2023 | 131.00 | 133.00 | 122.00 | 127.00 | 64,101,300 | 0 |
| 06-Jun-2023 | 127.00 | 131.00 | 126.00 | 131.00 | 30,251,700 | 0 |
| 05-Jun-2023 | 127.00 | 128.00 | 126.00 | 127.00 | 15,481,000 | 0 |
| 31-May-2023 | 121.00 | 130.00 | 121.00 | 127.00 | 47,968,000 | 0 |
| 30-May-2023 | 122.00 | 123.00 | 121.00 | 121.00 | 12,970,000 | 0 |
| 29-May-2023 | 119.00 | 124.00 | 119.00 | 121.00 | 34,931,400 | 0 |
| 26-May-2023 | 115.00 | 120.00 | 114.00 | 119.00 | 27,961,800 | 0 |
| 25-May-2023 | 108.00 | 117.00 | 108.00 | 114.00 | 20,037,200 | 0 |
| 24-May-2023 | 115.00 | 124.00 | 115.00 | 115.00 | 37,947,800 | 0 |
| 23-May-2023 | 129.00 | 131.00 | 122.00 | 123.00 | 52,543,000 | 0 |
| 22-May-2023 | 135.00 | 142.00 | 127.00 | 128.00 | 216,908,000 | 0 |
| 19-May-2023 | 127.00 | 136.00 | 122.00 | 135.00 | 281,662,200 | 0 |
| 17-May-2023 | 121.00 | 126.00 | 120.00 | 122.00 | 81,770,800 | 0 |
| 16-May-2023 | 123.00 | 132.00 | 120.00 | 120.00 | 148,494,900 | 0 |
| 15-May-2023 | 120.00 | 136.00 | 120.00 | 123.00 | 135,606,300 | 0 |
| 12-May-2023 | 129.00 | 129.00 | 129.00 | 129.00 | 32,111,000 | 0 |
| 11-May-2023 | 138.00 | 149.00 | 138.00 | 138.00 | 68,185,200 | 0 |
| 10-May-2023 | 175.00 | 195.00 | 137.00 | 148.00 | 893,580,400 | 0 |
| 09-May-2023 | 145.00 | 145.00 | 145.00 | 145.00 | 5,516,000 | 0 |