| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 126.00 | 126.00 | 123.00 | 123.00 | 1,514,900 | 0 |
| 25-Aug-2023 | 125.00 | 127.00 | 122.00 | 125.00 | 1,765,500 | 0 |
| 24-Aug-2023 | 125.00 | 128.00 | 124.00 | 125.00 | 2,135,300 | 0 |
| 23-Aug-2023 | 128.00 | 129.00 | 123.00 | 125.00 | 5,467,600 | 0 |
| 22-Aug-2023 | 128.00 | 131.00 | 127.00 | 128.00 | 5,374,100 | 0 |
| 21-Aug-2023 | 130.00 | 131.00 | 128.00 | 128.00 | 5,556,800 | 0 |
| 18-Aug-2023 | 132.00 | 133.00 | 128.00 | 130.00 | 5,964,100 | 0 |
| 16-Aug-2023 | 129.00 | 137.00 | 129.00 | 130.00 | 31,573,800 | 0 |
| 15-Aug-2023 | 130.00 | 137.00 | 127.00 | 129.00 | 17,582,500 | 0 |
| 14-Aug-2023 | 129.00 | 133.00 | 128.00 | 129.00 | 5,002,600 | 0 |
| 11-Aug-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 3,320,700 | 0 |
| 10-Aug-2023 | 129.00 | 136.00 | 127.00 | 129.00 | 15,535,300 | 0 |
| 09-Aug-2023 | 133.00 | 133.00 | 127.00 | 128.00 | 7,487,500 | 0 |
| 08-Aug-2023 | 133.00 | 134.00 | 127.00 | 128.00 | 10,195,000 | 0 |
| 07-Aug-2023 | 123.00 | 136.00 | 122.00 | 131.00 | 35,953,500 | 0 |
| 04-Aug-2023 | 121.00 | 122.00 | 119.00 | 122.00 | 5,376,800 | 0 |
| 03-Aug-2023 | 119.00 | 121.00 | 118.00 | 120.00 | 4,780,000 | 0 |
| 02-Aug-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 8,138,900 | 0 |
| 01-Aug-2023 | 122.00 | 126.00 | 117.00 | 120.00 | 20,679,200 | 0 |
| 31-Jul-2023 | 105.00 | 124.00 | 105.00 | 122.00 | 17,478,400 | 0 |
| 28-Jul-2023 | 135.00 | 139.00 | 119.00 | 120.00 | 74,910,000 | 0 |
| 27-Jul-2023 | 139.00 | 141.00 | 133.00 | 134.00 | 10,646,700 | 0 |
| 26-Jul-2023 | 151.00 | 158.00 | 136.00 | 137.00 | 77,330,100 | 0 |
| 25-Jul-2023 | 190.00 | 202.00 | 160.00 | 160.00 | 164,652,500 | 0 |
| 24-Jul-2023 | 144.00 | 189.00 | 141.00 | 188.00 | 71,891,800 | 0 |
| 21-Jul-2023 | 141.00 | 148.00 | 139.00 | 143.00 | 7,671,500 | 0 |
| 20-Jul-2023 | 134.00 | 142.00 | 133.00 | 140.00 | 6,895,500 | 0 |
| 18-Jul-2023 | 142.00 | 144.00 | 132.00 | 134.00 | 15,195,500 | 0 |
| 17-Jul-2023 | 141.00 | 164.00 | 134.00 | 141.00 | 62,577,000 | 0 |
| 14-Jul-2023 | 144.00 | 151.00 | 141.00 | 141.00 | 18,695,000 | 0 |
| 13-Jul-2023 | 145.00 | 148.00 | 136.00 | 143.00 | 23,044,900 | 0 |
| 12-Jul-2023 | 137.00 | 157.00 | 136.00 | 145.00 | 51,617,700 | 0 |
| 11-Jul-2023 | 129.00 | 138.00 | 128.00 | 136.00 | 11,242,700 | 0 |
| 10-Jul-2023 | 114.00 | 133.00 | 114.00 | 129.00 | 3,321,500 | 0 |
| 07-Jul-2023 | 129.00 | 130.00 | 125.00 | 129.00 | 5,104,400 | 0 |
| 06-Jul-2023 | 131.00 | 134.00 | 128.00 | 129.00 | 19,270,400 | 0 |
| 05-Jul-2023 | 130.00 | 135.00 | 127.00 | 130.00 | 15,696,600 | 0 |
| 04-Jul-2023 | 136.00 | 138.00 | 128.00 | 130.00 | 17,523,600 | 0 |
| 03-Jul-2023 | 138.00 | 144.00 | 132.00 | 137.00 | 22,626,600 | 0 |
| 27-Jun-2023 | 129.00 | 135.00 | 126.00 | 135.00 | 12,238,800 | 0 |
| 26-Jun-2023 | 120.00 | 134.00 | 120.00 | 129.00 | 6,727,000 | 0 |
| 23-Jun-2023 | 126.00 | 131.00 | 124.00 | 128.00 | 5,184,000 | 0 |
| 22-Jun-2023 | 125.00 | 131.00 | 125.00 | 129.00 | 9,476,400 | 0 |
| 21-Jun-2023 | 133.00 | 140.00 | 127.00 | 129.00 | 30,180,700 | 0 |
| 20-Jun-2023 | 136.00 | 140.00 | 122.00 | 131.00 | 26,874,300 | 0 |
| 19-Jun-2023 | 138.00 | 140.00 | 136.00 | 136.00 | 15,588,500 | 0 |
| 16-Jun-2023 | 138.00 | 139.00 | 136.00 | 138.00 | 11,287,000 | 0 |
| 15-Jun-2023 | 141.00 | 141.00 | 136.00 | 137.00 | 4,795,300 | 0 |
| 14-Jun-2023 | 148.00 | 156.00 | 136.00 | 140.00 | 16,777,900 | 0 |
| 13-Jun-2023 | 131.00 | 148.00 | 126.00 | 146.00 | 21,564,800 | 0 |
| 12-Jun-2023 | 155.00 | 166.00 | 141.00 | 141.00 | 63,740,400 | 0 |
| 09-Jun-2023 | 192.00 | 194.00 | 165.00 | 165.00 | 74,025,200 | 0 |
| 08-Jun-2023 | 230.00 | 230.00 | 193.00 | 193.00 | 94,845,700 | 0 |
| 07-Jun-2023 | 224.00 | 230.00 | 214.00 | 226.00 | 17,626,100 | 0 |
| 06-Jun-2023 | 226.00 | 234.00 | 208.00 | 220.00 | 21,329,400 | 0 |
| 05-Jun-2023 | 195.00 | 230.00 | 174.00 | 224.00 | 42,548,500 | 0 |
| 31-May-2023 | 200.00 | 200.00 | 186.00 | 192.00 | 26,776,800 | 0 |
| 30-May-2023 | 214.00 | 240.00 | 200.00 | 200.00 | 73,380,000 | 0 |
| 29-May-2023 | 204.00 | 218.00 | 197.00 | 214.00 | 12,399,800 | 0 |
| 26-May-2023 | 210.00 | 210.00 | 196.00 | 202.00 | 12,794,100 | 0 |
| 25-May-2023 | 228.00 | 236.00 | 210.00 | 210.00 | 47,871,500 | 0 |
| 24-May-2023 | 224.00 | 232.00 | 218.00 | 224.00 | 13,155,800 | 0 |
| 23-May-2023 | 246.00 | 254.00 | 232.00 | 232.00 | 19,401,300 | 0 |
| 22-May-2023 | 268.00 | 326.00 | 248.00 | 248.00 | 88,866,600 | 0 |
| 19-May-2023 | 260.00 | 292.00 | 248.00 | 266.00 | 31,156,700 | 0 |
| 17-May-2023 | 284.00 | 292.00 | 266.00 | 266.00 | 8,099,000 | 0 |
| 16-May-2023 | 292.00 | 312.00 | 284.00 | 284.00 | 50,605,300 | 0 |
| 15-May-2023 | 320.00 | 320.00 | 304.00 | 304.00 | 26,365,400 | 0 |
| 12-May-2023 | 370.00 | 414.00 | 326.00 | 326.00 | 35,974,900 | 0 |
| 11-May-2023 | 286.00 | 350.00 | 266.00 | 350.00 | 38,774,700 | 0 |
| 10-May-2023 | 260.00 | 286.00 | 256.00 | 280.00 | 15,077,500 | 0 |
| 09-May-2023 | 280.00 | 310.00 | 274.00 | 274.00 | 55,353,900 | 0 |
| 08-May-2023 | 314.00 | 314.00 | 294.00 | 294.00 | 27,143,100 | 0 |
| 05-May-2023 | 358.00 | 408.00 | 314.00 | 314.00 | 38,763,100 | 0 |
| 04-May-2023 | 274.00 | 336.00 | 260.00 | 336.00 | 58,230,000 | 0 |
| 03-May-2023 | 286.00 | 338.00 | 258.00 | 270.00 | 58,891,600 | 0 |
| 02-May-2023 | 224.00 | 276.00 | 210.00 | 276.00 | 49,862,500 | 0 |
| 28-Apr-2023 | 220.00 | 244.00 | 220.00 | 222.00 | 29,673,700 | 0 |
| 27-Apr-2023 | 252.00 | 254.00 | 236.00 | 236.00 | 52,408,800 | 0 |
| 26-Apr-2023 | 280.00 | 324.00 | 252.00 | 252.00 | 43,711,000 | 0 |
| 18-Apr-2023 | 260.00 | 276.00 | 244.00 | 270.00 | 16,865,700 | 0 |
| 17-Apr-2023 | 246.00 | 262.00 | 232.00 | 256.00 | 32,857,600 | 0 |
| 14-Apr-2023 | 240.00 | 284.00 | 230.00 | 246.00 | 57,695,600 | 0 |
| 13-Apr-2023 | 260.00 | 266.00 | 246.00 | 246.00 | 59,391,500 | 0 |
| 12-Apr-2023 | 274.00 | 284.00 | 256.00 | 264.00 | 30,716,000 | 0 |
| 11-Apr-2023 | 276.00 | 280.00 | 256.00 | 274.00 | 41,613,700 | 0 |
| 10-Apr-2023 | 282.00 | 290.00 | 264.00 | 274.00 | 8,665,600 | 0 |
| 06-Apr-2023 | 288.00 | 314.00 | 270.00 | 280.00 | 39,839,600 | 0 |
| 05-Apr-2023 | 264.00 | 296.00 | 264.00 | 286.00 | 25,634,600 | 0 |
| 04-Apr-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 03-Apr-2023 | 282.00 | 316.00 | 282.00 | 282.00 | 34,643,900 | 0 |
| 31-Mar-2023 | 316.00 | 316.00 | 302.00 | 302.00 | 553,700 | 0 |
| 30-Mar-2023 | 330.00 | 366.00 | 324.00 | 324.00 | 26,686,800 | 0 |
| 29-Mar-2023 | 370.00 | 370.00 | 348.00 | 348.00 | 4,176,100 | 0 |
| 28-Mar-2023 | 374.00 | 380.00 | 374.00 | 374.00 | 6,361,100 | 0 |
| 27-Mar-2023 | 432.00 | 520.00 | 402.00 | 402.00 | 20,642,700 | 0 |
| 24-Mar-2023 | 432.00 | 470.00 | 432.00 | 432.00 | 12,124,400 | 0 |
| 21-Mar-2023 | 490.00 | 510.00 | 464.00 | 464.00 | 2,554,000 | 0 |
| 20-Mar-2023 | 498.00 | 590.00 | 498.00 | 498.00 | 6,651,200 | 0 |
| 17-Mar-2023 | 535.00 | 565.00 | 535.00 | 535.00 | 2,555,200 | 0 |