| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 188.00 | 191.00 | 184.00 | 189.00 | 278,676,800 | 0 |
| 25-Aug-2023 | 186.00 | 187.00 | 179.00 | 187.00 | 176,174,700 | 0 |
| 24-Aug-2023 | 188.00 | 194.00 | 184.00 | 186.00 | 243,628,500 | 0 |
| 23-Aug-2023 | 188.00 | 191.00 | 187.00 | 188.00 | 132,303,900 | 0 |
| 22-Aug-2023 | 190.00 | 197.00 | 187.00 | 188.00 | 239,224,300 | 0 |
| 21-Aug-2023 | 193.00 | 196.00 | 189.00 | 190.00 | 91,722,400 | 0 |
| 18-Aug-2023 | 196.00 | 198.00 | 192.00 | 193.00 | 135,629,200 | 0 |
| 16-Aug-2023 | 200.00 | 202.00 | 194.00 | 196.00 | 143,527,900 | 0 |
| 15-Aug-2023 | 204.00 | 218.00 | 200.00 | 200.00 | 247,151,900 | 0 |
| 14-Aug-2023 | 187.00 | 204.00 | 187.00 | 202.00 | 356,999,000 | 0 |
| 11-Aug-2023 | 187.00 | 192.00 | 185.00 | 187.00 | 215,128,800 | 0 |
| 10-Aug-2023 | 188.00 | 192.00 | 184.00 | 186.00 | 293,431,600 | 0 |
| 09-Aug-2023 | 190.00 | 191.00 | 187.00 | 188.00 | 52,661,700 | 0 |
| 08-Aug-2023 | 189.00 | 197.00 | 187.00 | 190.00 | 307,735,600 | 0 |
| 07-Aug-2023 | 190.00 | 195.00 | 188.00 | 188.00 | 198,843,700 | 0 |
| 04-Aug-2023 | 187.00 | 191.00 | 184.00 | 190.00 | 214,948,600 | 0 |
| 03-Aug-2023 | 187.00 | 190.00 | 183.00 | 187.00 | 155,475,400 | 0 |
| 02-Aug-2023 | 204.00 | 204.00 | 188.00 | 188.00 | 419,454,900 | 0 |
| 01-Aug-2023 | 198.00 | 208.00 | 198.00 | 200.00 | 324,809,200 | 0 |
| 31-Jul-2023 | 190.00 | 198.00 | 187.00 | 198.00 | 199,983,400 | 0 |
| 28-Jul-2023 | 187.00 | 191.00 | 182.00 | 188.00 | 186,685,800 | 0 |
| 27-Jul-2023 | 187.00 | 189.00 | 184.00 | 187.00 | 84,451,200 | 0 |
| 26-Jul-2023 | 187.00 | 191.00 | 186.00 | 187.00 | 158,538,300 | 0 |
| 25-Jul-2023 | 186.00 | 189.00 | 184.00 | 187.00 | 164,008,300 | 0 |
| 24-Jul-2023 | 186.00 | 189.00 | 185.00 | 186.00 | 134,370,300 | 0 |
| 21-Jul-2023 | 189.00 | 190.00 | 184.00 | 186.00 | 174,870,500 | 0 |
| 20-Jul-2023 | 187.00 | 191.00 | 185.00 | 189.00 | 100,123,700 | 0 |
| 18-Jul-2023 | 194.00 | 197.00 | 187.00 | 188.00 | 166,942,300 | 0 |
| 17-Jul-2023 | 193.00 | 196.00 | 192.00 | 193.00 | 136,952,400 | 0 |
| 14-Jul-2023 | 195.00 | 197.00 | 188.00 | 193.00 | 121,923,300 | 0 |
| 13-Jul-2023 | 195.00 | 200.00 | 190.00 | 192.00 | 251,845,900 | 0 |
| 12-Jul-2023 | 202.00 | 204.00 | 195.00 | 195.00 | 236,786,100 | 0 |
| 11-Jul-2023 | 202.00 | 208.00 | 196.00 | 202.00 | 537,145,600 | 0 |
| 10-Jul-2023 | 197.00 | 208.00 | 197.00 | 200.00 | 199,189,800 | 0 |
| 07-Jul-2023 | 194.00 | 206.00 | 193.00 | 197.00 | 273,429,800 | 0 |
| 06-Jul-2023 | 194.00 | 200.00 | 190.00 | 193.00 | 179,891,200 | 0 |
| 05-Jul-2023 | 193.00 | 200.00 | 188.00 | 193.00 | 345,048,400 | 0 |
| 04-Jul-2023 | 178.00 | 199.00 | 173.00 | 192.00 | 171,395,200 | 0 |
| 03-Jul-2023 | 208.00 | 208.00 | 181.00 | 181.00 | 124,255,000 | 0 |
| 27-Jun-2023 | 230.00 | 230.00 | 212.00 | 212.00 | 166,800,700 | 0 |
| 26-Jun-2023 | 242.00 | 244.00 | 230.00 | 230.00 | 197,147,300 | 0 |
| 23-Jun-2023 | 248.00 | 256.00 | 238.00 | 238.00 | 159,312,600 | 0 |
| 22-Jun-2023 | 252.00 | 262.00 | 248.00 | 248.00 | 85,053,600 | 0 |
| 21-Jun-2023 | 246.00 | 252.00 | 242.00 | 248.00 | 62,375,800 | 0 |
| 20-Jun-2023 | 252.00 | 258.00 | 242.00 | 246.00 | 472,457,900 | 0 |
| 19-Jun-2023 | 246.00 | 262.00 | 240.00 | 252.00 | 336,884,400 | 0 |
| 16-Jun-2023 | 248.00 | 254.00 | 210.00 | 250.00 | 215,622,300 | 0 |
| 15-Jun-2023 | 246.00 | 254.00 | 242.00 | 246.00 | 87,610,100 | 0 |
| 14-Jun-2023 | 262.00 | 262.00 | 246.00 | 246.00 | 170,000,800 | 0 |
| 13-Jun-2023 | 256.00 | 280.00 | 250.00 | 260.00 | 443,454,200 | 0 |
| 12-Jun-2023 | 234.00 | 258.00 | 230.00 | 256.00 | 494,925,100 | 0 |
| 09-Jun-2023 | 222.00 | 236.00 | 216.00 | 232.00 | 281,188,700 | 0 |
| 08-Jun-2023 | 216.00 | 226.00 | 216.00 | 218.00 | 90,552,200 | 0 |
| 07-Jun-2023 | 216.00 | 222.00 | 210.00 | 218.00 | 204,567,500 | 0 |
| 06-Jun-2023 | 224.00 | 230.00 | 214.00 | 214.00 | 195,568,300 | 0 |
| 05-Jun-2023 | 224.00 | 230.00 | 222.00 | 224.00 | 133,078,400 | 0 |
| 31-May-2023 | 232.00 | 236.00 | 220.00 | 224.00 | 117,866,700 | 0 |
| 30-May-2023 | 220.00 | 238.00 | 218.00 | 230.00 | 211,535,900 | 0 |
| 29-May-2023 | 224.00 | 230.00 | 220.00 | 220.00 | 130,904,900 | 0 |
| 26-May-2023 | 224.00 | 236.00 | 222.00 | 224.00 | 163,376,300 | 0 |
| 25-May-2023 | 228.00 | 232.00 | 222.00 | 224.00 | 75,881,100 | 0 |
| 24-May-2023 | 210.00 | 230.00 | 204.00 | 226.00 | 272,200,800 | 0 |
| 23-May-2023 | 202.00 | 212.00 | 200.00 | 206.00 | 77,441,700 | 0 |
| 22-May-2023 | 188.00 | 208.00 | 186.00 | 202.00 | 193,262,100 | 0 |
| 19-May-2023 | 212.00 | 214.00 | 198.00 | 198.00 | 47,771,300 | 0 |
| 17-May-2023 | 212.00 | 220.00 | 210.00 | 212.00 | 75,812,600 | 0 |
| 16-May-2023 | 222.00 | 226.00 | 212.00 | 212.00 | 64,055,700 | 0 |
| 15-May-2023 | 224.00 | 226.00 | 218.00 | 222.00 | 32,296,500 | 0 |
| 12-May-2023 | 228.00 | 230.00 | 222.00 | 222.00 | 47,612,800 | 0 |
| 11-May-2023 | 234.00 | 236.00 | 224.00 | 230.00 | 49,466,600 | 0 |
| 10-May-2023 | 230.00 | 238.00 | 228.00 | 232.00 | 124,185,500 | 0 |
| 09-May-2023 | 218.00 | 238.00 | 212.00 | 230.00 | 279,745,600 | 0 |
| 08-May-2023 | 220.00 | 226.00 | 214.00 | 218.00 | 33,708,300 | 0 |
| 05-May-2023 | 232.00 | 246.00 | 216.00 | 220.00 | 211,527,800 | 0 |
| 04-May-2023 | 218.00 | 240.00 | 218.00 | 232.00 | 213,330,800 | 0 |
| 03-May-2023 | 214.00 | 220.00 | 210.00 | 218.00 | 141,977,400 | 0 |
| 02-May-2023 | 214.00 | 224.00 | 212.00 | 216.00 | 192,045,700 | 0 |
| 28-Apr-2023 | 224.00 | 226.00 | 210.00 | 214.00 | 93,638,600 | 0 |
| 27-Apr-2023 | 214.00 | 224.00 | 210.00 | 222.00 | 184,429,700 | 0 |
| 26-Apr-2023 | 195.00 | 216.00 | 194.00 | 210.00 | 123,865,500 | 0 |
| 18-Apr-2023 | 202.00 | 204.00 | 192.00 | 194.00 | 39,740,700 | 0 |
| 17-Apr-2023 | 180.00 | 206.00 | 180.00 | 200.00 | 117,263,200 | 0 |
| 14-Apr-2023 | 182.00 | 184.00 | 174.00 | 182.00 | 228,998,600 | 0 |
| 13-Apr-2023 | 195.00 | 196.00 | 181.00 | 181.00 | 163,572,200 | 0 |
| 12-Apr-2023 | 197.00 | 202.00 | 194.00 | 194.00 | 60,708,400 | 0 |
| 11-Apr-2023 | 198.00 | 200.00 | 185.00 | 196.00 | 255,932,400 | 0 |
| 10-Apr-2023 | 194.00 | 208.00 | 192.00 | 198.00 | 123,826,600 | 0 |
| 06-Apr-2023 | 183.00 | 194.00 | 183.00 | 192.00 | 201,744,000 | 0 |
| 05-Apr-2023 | 176.00 | 190.00 | 175.00 | 183.00 | 141,464,700 | 0 |
| 04-Apr-2023 | 176.00 | 180.00 | 173.00 | 176.00 | 139,201,300 | 0 |
| 03-Apr-2023 | 167.00 | 178.00 | 165.00 | 177.00 | 199,939,600 | 0 |
| 31-Mar-2023 | 168.00 | 183.00 | 163.00 | 166.00 | 201,343,300 | 0 |
| 30-Mar-2023 | 173.00 | 178.00 | 161.00 | 166.00 | 132,485,000 | 0 |
| 29-Mar-2023 | 149.00 | 175.00 | 149.00 | 172.00 | 266,818,000 | 0 |
| 28-Mar-2023 | 141.00 | 149.00 | 141.00 | 149.00 | 290,586,700 | 0 |
| 27-Mar-2023 | 141.00 | 143.00 | 139.00 | 141.00 | 142,926,800 | 0 |
| 24-Mar-2023 | 141.00 | 144.00 | 139.00 | 141.00 | 210,349,100 | 0 |
| 21-Mar-2023 | 143.00 | 145.00 | 140.00 | 141.00 | 273,550,700 | 0 |
| 20-Mar-2023 | 137.00 | 143.00 | 135.00 | 143.00 | 246,129,400 | 0 |
| 17-Mar-2023 | 134.00 | 140.00 | 133.00 | 136.00 | 200,885,000 | 0 |