| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 398.00 | 402.00 | 380.00 | 392.00 | 3,942,800 | 0 |
| 25-Aug-2023 | 410.00 | 410.00 | 374.00 | 378.00 | 2,817,400 | 0 |
| 24-Aug-2023 | 430.00 | 430.00 | 376.00 | 390.00 | 8,017,600 | 0 |
| 23-Aug-2023 | 408.00 | 420.00 | 382.00 | 410.00 | 10,848,700 | 0 |
| 22-Aug-2023 | 444.00 | 444.00 | 384.00 | 388.00 | 23,538,800 | 0 |
| 21-Aug-2023 | 366.00 | 430.00 | 344.00 | 428.00 | 39,683,500 | 0 |
| 18-Aug-2023 | 322.00 | 390.00 | 322.00 | 364.00 | 24,241,900 | 0 |
| 16-Aug-2023 | 308.00 | 352.00 | 306.00 | 314.00 | 3,672,400 | 0 |
| 15-Aug-2023 | 296.00 | 330.00 | 296.00 | 306.00 | 2,009,700 | 0 |
| 14-Aug-2023 | 340.00 | 340.00 | 312.00 | 326.00 | 2,416,900 | 0 |
| 11-Aug-2023 | 372.00 | 374.00 | 330.00 | 342.00 | 3,508,400 | 0 |
| 10-Aug-2023 | 362.00 | 384.00 | 354.00 | 372.00 | 5,705,700 | 0 |
| 09-Aug-2023 | 320.00 | 376.00 | 320.00 | 364.00 | 1,613,400 | 0 |
| 08-Aug-2023 | 378.00 | 384.00 | 368.00 | 376.00 | 3,404,900 | 0 |
| 07-Aug-2023 | 370.00 | 378.00 | 342.00 | 376.00 | 6,508,400 | 0 |
| 04-Aug-2023 | 372.00 | 380.00 | 370.00 | 370.00 | 2,138,200 | 0 |
| 03-Aug-2023 | 382.00 | 384.00 | 372.00 | 372.00 | 2,821,500 | 0 |
| 02-Aug-2023 | 382.00 | 392.00 | 378.00 | 382.00 | 6,305,800 | 0 |
| 01-Aug-2023 | 388.00 | 390.00 | 372.00 | 378.00 | 7,595,800 | 0 |
| 31-Jul-2023 | 394.00 | 408.00 | 370.00 | 388.00 | 24,709,200 | 0 |
| 28-Jul-2023 | 356.00 | 414.00 | 350.00 | 392.00 | 57,425,800 | 0 |
| 27-Jul-2023 | 292.00 | 342.00 | 276.00 | 342.00 | 42,006,700 | 0 |
| 26-Jul-2023 | 220.00 | 274.00 | 220.00 | 274.00 | 33,928,700 | 0 |
| 25-Jul-2023 | 175.00 | 226.00 | 175.00 | 220.00 | 21,174,900 | 0 |
| 24-Jul-2023 | 183.00 | 186.00 | 181.00 | 184.00 | 2,329,000 | 0 |
| 21-Jul-2023 | 181.00 | 186.00 | 181.00 | 183.00 | 2,768,000 | 0 |
| 20-Jul-2023 | 171.00 | 208.00 | 171.00 | 183.00 | 34,990,300 | 0 |
| 18-Jul-2023 | 172.00 | 185.00 | 172.00 | 180.00 | 1,482,200 | 0 |
| 17-Jul-2023 | 171.00 | 185.00 | 171.00 | 180.00 | 1,453,100 | 0 |
| 14-Jul-2023 | 182.00 | 183.00 | 178.00 | 180.00 | 1,551,900 | 0 |
| 13-Jul-2023 | 179.00 | 193.00 | 179.00 | 181.00 | 7,187,400 | 0 |
| 12-Jul-2023 | 187.00 | 187.00 | 179.00 | 179.00 | 3,133,300 | 0 |
| 11-Jul-2023 | 202.00 | 202.00 | 182.00 | 187.00 | 7,395,700 | 0 |
| 10-Jul-2023 | 189.00 | 202.00 | 185.00 | 200.00 | 24,155,300 | 0 |
| 07-Jul-2023 | 178.00 | 192.00 | 178.00 | 188.00 | 3,470,400 | 0 |
| 06-Jul-2023 | 189.00 | 191.00 | 183.00 | 187.00 | 3,463,200 | 0 |
| 05-Jul-2023 | 181.00 | 195.00 | 181.00 | 188.00 | 12,871,600 | 0 |
| 04-Jul-2023 | 197.00 | 206.00 | 173.00 | 181.00 | 13,187,600 | 0 |
| 03-Jul-2023 | 191.00 | 220.00 | 190.00 | 196.00 | 29,637,000 | 0 |
| 27-Jun-2023 | 164.00 | 214.00 | 164.00 | 189.00 | 87,485,300 | 0 |
| 26-Jun-2023 | 122.00 | 164.00 | 122.00 | 164.00 | 29,032,600 | 0 |
| 23-Jun-2023 | 146.00 | 146.00 | 122.00 | 122.00 | 2,048,800 | 0 |
| 22-Jun-2023 | 155.00 | 155.00 | 133.00 | 137.00 | 2,697,000 | 0 |
| 21-Jun-2023 | 169.00 | 169.00 | 145.00 | 145.00 | 2,915,800 | 0 |
| 20-Jun-2023 | 170.00 | 170.00 | 164.00 | 164.00 | 1,079,100 | 0 |
| 19-Jun-2023 | 179.00 | 180.00 | 170.00 | 170.00 | 942,900 | 0 |
| 16-Jun-2023 | 180.00 | 180.00 | 171.00 | 172.00 | 677,400 | 0 |
| 15-Jun-2023 | 186.00 | 186.00 | 173.00 | 174.00 | 1,974,900 | 0 |
| 14-Jun-2023 | 191.00 | 191.00 | 178.00 | 179.00 | 2,185,500 | 0 |
| 13-Jun-2023 | 193.00 | 193.00 | 182.00 | 182.00 | 503,300 | 0 |
| 12-Jun-2023 | 189.00 | 189.00 | 181.00 | 184.00 | 1,090,200 | 0 |
| 09-Jun-2023 | 185.00 | 188.00 | 181.00 | 183.00 | 685,600 | 0 |
| 08-Jun-2023 | 195.00 | 195.00 | 184.00 | 185.00 | 1,474,200 | 0 |
| 07-Jun-2023 | 194.00 | 194.00 | 186.00 | 189.00 | 1,655,200 | 0 |
| 06-Jun-2023 | 195.00 | 198.00 | 194.00 | 194.00 | 1,008,300 | 0 |
| 05-Jun-2023 | 194.00 | 200.00 | 193.00 | 196.00 | 1,174,600 | 0 |
| 31-May-2023 | 200.00 | 202.00 | 193.00 | 194.00 | 1,241,700 | 0 |
| 30-May-2023 | 200.00 | 214.00 | 200.00 | 200.00 | 5,742,800 | 0 |
| 29-May-2023 | 230.00 | 252.00 | 214.00 | 214.00 | 40,971,100 | 0 |
| 26-May-2023 | 218.00 | 230.00 | 208.00 | 228.00 | 5,997,800 | 0 |
| 25-May-2023 | 230.00 | 230.00 | 216.00 | 218.00 | 284,800 | 0 |
| 24-May-2023 | 232.00 | 232.00 | 218.00 | 222.00 | 367,100 | 0 |
| 23-May-2023 | 224.00 | 226.00 | 218.00 | 222.00 | 450,700 | 0 |
| 22-May-2023 | 218.00 | 232.00 | 216.00 | 224.00 | 2,343,400 | 0 |
| 19-May-2023 | 216.00 | 220.00 | 212.00 | 218.00 | 907,900 | 0 |
| 17-May-2023 | 228.00 | 228.00 | 210.00 | 214.00 | 1,183,200 | 0 |
| 16-May-2023 | 212.00 | 222.00 | 212.00 | 216.00 | 1,877,700 | 0 |
| 15-May-2023 | 210.00 | 214.00 | 204.00 | 210.00 | 1,345,200 | 0 |
| 12-May-2023 | 198.00 | 212.00 | 198.00 | 210.00 | 462,300 | 0 |
| 11-May-2023 | 197.00 | 212.00 | 197.00 | 206.00 | 660,200 | 0 |
| 10-May-2023 | 208.00 | 214.00 | 208.00 | 208.00 | 552,100 | 0 |
| 09-May-2023 | 200.00 | 216.00 | 200.00 | 210.00 | 643,700 | 0 |
| 08-May-2023 | 210.00 | 222.00 | 208.00 | 214.00 | 967,800 | 0 |
| 05-May-2023 | 202.00 | 220.00 | 202.00 | 210.00 | 626,100 | 0 |
| 04-May-2023 | 206.00 | 226.00 | 206.00 | 216.00 | 695,800 | 0 |
| 03-May-2023 | 218.00 | 230.00 | 210.00 | 220.00 | 1,972,100 | 0 |
| 02-May-2023 | 222.00 | 222.00 | 208.00 | 214.00 | 1,996,600 | 0 |
| 28-Apr-2023 | 236.00 | 238.00 | 220.00 | 222.00 | 2,740,100 | 0 |
| 27-Apr-2023 | 222.00 | 264.00 | 220.00 | 236.00 | 39,647,500 | 0 |
| 26-Apr-2023 | 240.00 | 240.00 | 216.00 | 218.00 | 1,061,400 | 0 |
| 18-Apr-2023 | 226.00 | 246.00 | 226.00 | 230.00 | 721,800 | 0 |
| 17-Apr-2023 | 220.00 | 242.00 | 220.00 | 234.00 | 1,070,600 | 0 |
| 14-Apr-2023 | 252.00 | 256.00 | 234.00 | 234.00 | 1,495,000 | 0 |
| 13-Apr-2023 | 268.00 | 276.00 | 250.00 | 250.00 | 2,796,900 | 0 |
| 12-Apr-2023 | 272.00 | 274.00 | 256.00 | 266.00 | 2,352,700 | 0 |
| 11-Apr-2023 | 294.00 | 306.00 | 272.00 | 272.00 | 6,113,400 | 0 |
| 10-Apr-2023 | 270.00 | 306.00 | 270.00 | 292.00 | 18,431,100 | 0 |
| 06-Apr-2023 | 274.00 | 288.00 | 260.00 | 266.00 | 6,272,100 | 0 |
| 05-Apr-2023 | 294.00 | 296.00 | 274.00 | 274.00 | 3,105,000 | 0 |
| 04-Apr-2023 | 284.00 | 296.00 | 270.00 | 294.00 | 4,413,400 | 0 |
| 03-Apr-2023 | 262.00 | 316.00 | 256.00 | 290.00 | 26,119,500 | 0 |
| 31-Mar-2023 | 212.00 | 256.00 | 206.00 | 256.00 | 7,326,000 | 0 |
| 30-Mar-2023 | 206.00 | 212.00 | 204.00 | 206.00 | 257,200 | 0 |
| 29-Mar-2023 | 212.00 | 216.00 | 204.00 | 204.00 | 455,200 | 0 |
| 28-Mar-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 414,000 | 0 |
| 27-Mar-2023 | 214.00 | 220.00 | 204.00 | 210.00 | 425,300 | 0 |
| 24-Mar-2023 | 228.00 | 228.00 | 214.00 | 214.00 | 1,626,000 | 0 |
| 21-Mar-2023 | 246.00 | 246.00 | 228.00 | 228.00 | 1,282,500 | 0 |
| 20-Mar-2023 | 193.00 | 246.00 | 193.00 | 244.00 | 8,442,300 | 0 |
| 17-Mar-2023 | 202.00 | 228.00 | 200.00 | 202.00 | 3,701,900 | 0 |