| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 204.00 | 218.00 | 204.00 | 216.00 | 28,176,700 | 0 |
| 25-Aug-2023 | 204.00 | 210.00 | 204.00 | 206.00 | 9,645,100 | 0 |
| 24-Aug-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 13,173,900 | 0 |
| 23-Aug-2023 | 204.00 | 210.00 | 204.00 | 208.00 | 23,517,000 | 0 |
| 22-Aug-2023 | 200.00 | 206.00 | 198.00 | 204.00 | 42,924,600 | 0 |
| 21-Aug-2023 | 212.00 | 212.00 | 198.00 | 200.00 | 101,557,100 | 0 |
| 18-Aug-2023 | 216.00 | 216.00 | 206.00 | 212.00 | 43,255,900 | 0 |
| 16-Aug-2023 | 218.00 | 220.00 | 212.00 | 214.00 | 22,534,000 | 0 |
| 15-Aug-2023 | 220.00 | 224.00 | 214.00 | 216.00 | 42,256,000 | 0 |
| 14-Aug-2023 | 226.00 | 226.00 | 218.00 | 220.00 | 27,708,200 | 0 |
| 11-Aug-2023 | 228.00 | 230.00 | 220.00 | 224.00 | 15,869,600 | 0 |
| 10-Aug-2023 | 224.00 | 228.00 | 224.00 | 228.00 | 7,802,600 | 0 |
| 09-Aug-2023 | 232.00 | 232.00 | 224.00 | 224.00 | 11,961,100 | 0 |
| 08-Aug-2023 | 236.00 | 236.00 | 226.00 | 230.00 | 19,774,100 | 0 |
| 07-Aug-2023 | 230.00 | 234.00 | 224.00 | 230.00 | 19,124,800 | 0 |
| 04-Aug-2023 | 230.00 | 232.00 | 224.00 | 228.00 | 10,533,600 | 0 |
| 03-Aug-2023 | 228.00 | 234.00 | 224.00 | 230.00 | 21,814,300 | 0 |
| 02-Aug-2023 | 222.00 | 230.00 | 210.00 | 228.00 | 66,999,900 | 0 |
| 01-Aug-2023 | 240.00 | 240.00 | 220.00 | 222.00 | 67,884,200 | 0 |
| 31-Jul-2023 | 236.00 | 240.00 | 234.00 | 238.00 | 20,168,300 | 0 |
| 28-Jul-2023 | 240.00 | 240.00 | 232.00 | 234.00 | 31,612,700 | 0 |
| 27-Jul-2023 | 246.00 | 248.00 | 236.00 | 240.00 | 39,916,400 | 0 |
| 26-Jul-2023 | 248.00 | 250.00 | 244.00 | 244.00 | 21,910,400 | 0 |
| 25-Jul-2023 | 248.00 | 252.00 | 244.00 | 246.00 | 21,606,600 | 0 |
| 24-Jul-2023 | 246.00 | 254.00 | 244.00 | 248.00 | 36,869,800 | 0 |
| 21-Jul-2023 | 246.00 | 248.00 | 242.00 | 246.00 | 13,760,600 | 0 |
| 20-Jul-2023 | 246.00 | 250.00 | 242.00 | 246.00 | 28,733,100 | 0 |
| 18-Jul-2023 | 250.00 | 254.00 | 242.00 | 246.00 | 29,671,300 | 0 |
| 17-Jul-2023 | 246.00 | 256.00 | 244.00 | 250.00 | 46,149,800 | 0 |
| 14-Jul-2023 | 242.00 | 252.00 | 240.00 | 244.00 | 38,080,100 | 0 |
| 13-Jul-2023 | 268.00 | 270.00 | 230.00 | 242.00 | 206,375,300 | 0 |
| 12-Jul-2023 | 270.00 | 276.00 | 262.00 | 268.00 | 71,742,000 | 0 |
| 11-Jul-2023 | 266.00 | 272.00 | 262.00 | 268.00 | 43,844,100 | 0 |
| 10-Jul-2023 | 270.00 | 276.00 | 260.00 | 264.00 | 75,489,800 | 0 |
| 07-Jul-2023 | 276.00 | 278.00 | 268.00 | 270.00 | 55,957,900 | 0 |
| 06-Jul-2023 | 274.00 | 292.00 | 266.00 | 274.00 | 222,490,300 | 0 |
| 05-Jul-2023 | 242.00 | 290.00 | 240.00 | 272.00 | 305,184,200 | 0 |
| 04-Jul-2023 | 240.00 | 242.00 | 238.00 | 242.00 | 33,482,900 | 0 |
| 03-Jul-2023 | 236.00 | 244.00 | 236.00 | 240.00 | 28,899,900 | 0 |
| 27-Jun-2023 | 242.00 | 242.00 | 234.00 | 236.00 | 23,438,000 | 0 |
| 26-Jun-2023 | 238.00 | 246.00 | 236.00 | 240.00 | 43,819,600 | 0 |
| 23-Jun-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 16,213,400 | 0 |
| 22-Jun-2023 | 240.00 | 242.00 | 234.00 | 238.00 | 20,999,100 | 0 |
| 21-Jun-2023 | 218.00 | 238.00 | 218.00 | 238.00 | 28,475,200 | 0 |
| 20-Jun-2023 | 238.00 | 242.00 | 226.00 | 232.00 | 47,708,900 | 0 |
| 19-Jun-2023 | 258.00 | 258.00 | 236.00 | 240.00 | 36,220,300 | 0 |
| 16-Jun-2023 | 236.00 | 244.00 | 234.00 | 240.00 | 32,663,700 | 0 |
| 15-Jun-2023 | 240.00 | 246.00 | 234.00 | 236.00 | 46,159,400 | 0 |
| 14-Jun-2023 | 242.00 | 244.00 | 234.00 | 238.00 | 37,335,700 | 0 |
| 13-Jun-2023 | 228.00 | 248.00 | 226.00 | 240.00 | 103,142,000 | 0 |
| 12-Jun-2023 | 232.00 | 234.00 | 226.00 | 228.00 | 37,100,300 | 0 |
| 09-Jun-2023 | 226.00 | 234.00 | 224.00 | 230.00 | 45,321,000 | 0 |
| 08-Jun-2023 | 228.00 | 230.00 | 224.00 | 226.00 | 31,301,500 | 0 |
| 07-Jun-2023 | 226.00 | 234.00 | 224.00 | 228.00 | 44,878,400 | 0 |
| 06-Jun-2023 | 236.00 | 238.00 | 218.00 | 226.00 | 114,608,300 | 0 |
| 05-Jun-2023 | 210.00 | 236.00 | 202.00 | 236.00 | 167,830,200 | 0 |
| 31-May-2023 | 220.00 | 226.00 | 210.00 | 210.00 | 111,780,800 | 0 |
| 30-May-2023 | 240.00 | 240.00 | 224.00 | 224.00 | 131,282,900 | 0 |
| 29-May-2023 | 260.00 | 280.00 | 240.00 | 240.00 | 342,642,700 | 0 |
| 26-May-2023 | 234.00 | 258.00 | 234.00 | 258.00 | 167,048,700 | 0 |
| 25-May-2023 | 228.00 | 238.00 | 218.00 | 234.00 | 79,577,100 | 0 |
| 24-May-2023 | 210.00 | 226.00 | 208.00 | 220.00 | 90,322,500 | 0 |
| 23-May-2023 | 214.00 | 214.00 | 204.00 | 210.00 | 47,025,300 | 0 |
| 22-May-2023 | 195.00 | 212.00 | 194.00 | 208.00 | 102,082,800 | 0 |
| 19-May-2023 | 189.00 | 198.00 | 186.00 | 194.00 | 40,315,300 | 0 |
| 17-May-2023 | 193.00 | 195.00 | 188.00 | 189.00 | 42,081,300 | 0 |
| 16-May-2023 | 185.00 | 200.00 | 185.00 | 193.00 | 100,559,900 | 0 |
| 15-May-2023 | 186.00 | 191.00 | 185.00 | 185.00 | 45,269,600 | 0 |
| 12-May-2023 | 182.00 | 185.00 | 179.00 | 185.00 | 23,368,200 | 0 |
| 11-May-2023 | 182.00 | 184.00 | 174.00 | 182.00 | 32,367,900 | 0 |
| 10-May-2023 | 183.00 | 185.00 | 180.00 | 182.00 | 27,075,900 | 0 |
| 09-May-2023 | 186.00 | 188.00 | 180.00 | 183.00 | 36,153,200 | 0 |
| 08-May-2023 | 172.00 | 185.00 | 171.00 | 184.00 | 61,173,600 | 0 |
| 05-May-2023 | 171.00 | 174.00 | 169.00 | 172.00 | 32,729,800 | 0 |
| 04-May-2023 | 169.00 | 171.00 | 168.00 | 169.00 | 17,517,300 | 0 |
| 03-May-2023 | 168.00 | 174.00 | 165.00 | 169.00 | 35,620,900 | 0 |
| 02-May-2023 | 166.00 | 177.00 | 165.00 | 166.00 | 65,921,300 | 0 |
| 28-Apr-2023 | 170.00 | 170.00 | 161.00 | 166.00 | 17,330,000 | 0 |
| 27-Apr-2023 | 168.00 | 172.00 | 167.00 | 169.00 | 22,360,800 | 0 |
| 26-Apr-2023 | 164.00 | 167.00 | 160.00 | 167.00 | 9,356,200 | 0 |
| 18-Apr-2023 | 163.00 | 164.00 | 161.00 | 164.00 | 2,945,800 | 0 |
| 17-Apr-2023 | 163.00 | 164.00 | 161.00 | 163.00 | 3,487,900 | 0 |
| 14-Apr-2023 | 161.00 | 165.00 | 160.00 | 161.00 | 4,897,500 | 0 |
| 13-Apr-2023 | 160.00 | 161.00 | 159.00 | 160.00 | 9,274,100 | 0 |
| 12-Apr-2023 | 162.00 | 162.00 | 159.00 | 159.00 | 22,782,000 | 0 |
| 11-Apr-2023 | 162.00 | 164.00 | 159.00 | 162.00 | 10,825,000 | 0 |
| 10-Apr-2023 | 164.00 | 164.00 | 159.00 | 162.00 | 7,832,300 | 0 |
| 06-Apr-2023 | 164.00 | 164.00 | 162.00 | 164.00 | 3,347,900 | 0 |
| 05-Apr-2023 | 165.00 | 166.00 | 161.00 | 164.00 | 20,809,400 | 0 |
| 04-Apr-2023 | 165.00 | 166.00 | 162.00 | 165.00 | 3,757,500 | 0 |
| 03-Apr-2023 | 166.00 | 167.00 | 163.00 | 165.00 | 8,552,200 | 0 |
| 31-Mar-2023 | 168.00 | 168.00 | 166.00 | 167.00 | 2,385,900 | 0 |
| 30-Mar-2023 | 168.00 | 168.00 | 166.00 | 167.00 | 3,402,300 | 0 |
| 29-Mar-2023 | 168.00 | 168.00 | 166.00 | 168.00 | 5,307,300 | 0 |
| 28-Mar-2023 | 164.00 | 169.00 | 164.00 | 168.00 | 7,176,300 | 0 |
| 27-Mar-2023 | 163.00 | 165.00 | 162.00 | 164.00 | 3,397,800 | 0 |
| 24-Mar-2023 | 164.00 | 167.00 | 162.00 | 163.00 | 9,291,800 | 0 |
| 21-Mar-2023 | 164.00 | 167.00 | 161.00 | 163.00 | 2,710,700 | 0 |
| 20-Mar-2023 | 164.00 | 165.00 | 162.00 | 164.00 | 1,842,600 | 0 |
| 17-Mar-2023 | 162.00 | 164.00 | 158.00 | 164.00 | 3,199,000 | 0 |