| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Aug-2023 | 167.00 | 170.00 | 167.00 | 169.00 | 167,400 | 0 |
| 28-Aug-2023 | 167.00 | 173.00 | 165.00 | 165.00 | 151,400 | 0 |
| 25-Aug-2023 | 165.00 | 169.00 | 165.00 | 165.00 | 172,700 | 0 |
| 24-Aug-2023 | 164.00 | 167.00 | 164.00 | 165.00 | 18,100 | 0 |
| 23-Aug-2023 | 163.00 | 175.00 | 163.00 | 165.00 | 294,600 | 0 |
| 22-Aug-2023 | 161.00 | 167.00 | 160.00 | 161.00 | 157,400 | 0 |
| 21-Aug-2023 | 166.00 | 166.00 | 160.00 | 161.00 | 580,600 | 0 |
| 18-Aug-2023 | 165.00 | 180.00 | 165.00 | 167.00 | 353,200 | 0 |
| 16-Aug-2023 | 166.00 | 168.00 | 165.00 | 166.00 | 171,800 | 0 |
| 15-Aug-2023 | 172.00 | 173.00 | 160.00 | 166.00 | 262,000 | 0 |
| 14-Aug-2023 | 174.00 | 176.00 | 170.00 | 172.00 | 158,300 | 0 |
| 11-Aug-2023 | 171.00 | 184.00 | 169.00 | 174.00 | 2,085,800 | 0 |
| 10-Aug-2023 | 169.00 | 171.00 | 167.00 | 171.00 | 181,000 | 0 |
| 09-Aug-2023 | 168.00 | 170.00 | 166.00 | 169.00 | 61,000 | 0 |
| 08-Aug-2023 | 165.00 | 167.00 | 164.00 | 167.00 | 211,000 | 0 |
| 07-Aug-2023 | 166.00 | 169.00 | 164.00 | 165.00 | 374,000 | 0 |
| 04-Aug-2023 | 168.00 | 172.00 | 166.00 | 167.00 | 214,400 | 0 |
| 03-Aug-2023 | 167.00 | 177.00 | 166.00 | 169.00 | 618,200 | 0 |
| 02-Aug-2023 | 171.00 | 172.00 | 167.00 | 167.00 | 200,000 | 0 |
| 01-Aug-2023 | 174.00 | 176.00 | 170.00 | 170.00 | 158,400 | 0 |
| 31-Jul-2023 | 176.00 | 180.00 | 169.00 | 173.00 | 730,800 | 0 |
| 28-Jul-2023 | 174.00 | 185.00 | 173.00 | 174.00 | 384,400 | 0 |
| 27-Jul-2023 | 174.00 | 180.00 | 172.00 | 175.00 | 221,200 | 0 |
| 26-Jul-2023 | 180.00 | 180.00 | 171.00 | 175.00 | 316,500 | 0 |
| 25-Jul-2023 | 172.00 | 192.00 | 172.00 | 180.00 | 2,267,800 | 0 |
| 24-Jul-2023 | 172.00 | 173.00 | 168.00 | 171.00 | 189,200 | 0 |
| 21-Jul-2023 | 176.00 | 176.00 | 169.00 | 173.00 | 195,300 | 0 |
| 20-Jul-2023 | 180.00 | 184.00 | 168.00 | 172.00 | 355,100 | 0 |
| 18-Jul-2023 | 186.00 | 188.00 | 177.00 | 178.00 | 224,400 | 0 |
| 17-Jul-2023 | 190.00 | 190.00 | 183.00 | 184.00 | 266,700 | 0 |
| 14-Jul-2023 | 192.00 | 194.00 | 187.00 | 190.00 | 376,100 | 0 |
| 13-Jul-2023 | 186.00 | 198.00 | 181.00 | 190.00 | 706,500 | 0 |
| 12-Jul-2023 | 190.00 | 191.00 | 178.00 | 187.00 | 635,400 | 0 |
| 11-Jul-2023 | 190.00 | 195.00 | 186.00 | 190.00 | 862,400 | 0 |
| 10-Jul-2023 | 204.00 | 210.00 | 182.00 | 190.00 | 2,278,300 | 0 |
| 07-Jul-2023 | 214.00 | 216.00 | 200.00 | 202.00 | 886,700 | 0 |
| 06-Jul-2023 | 234.00 | 234.00 | 199.00 | 214.00 | 3,892,000 | 0 |
| 05-Jul-2023 | 208.00 | 248.00 | 208.00 | 234.00 | 14,716,600 | 0 |
| 04-Jul-2023 | 162.00 | 208.00 | 162.00 | 208.00 | 17,054,400 | 0 |
| 03-Jul-2023 | 145.00 | 156.00 | 145.00 | 155.00 | 1,751,800 | 0 |
| 27-Jun-2023 | 148.00 | 150.00 | 144.00 | 144.00 | 498,200 | 0 |
| 26-Jun-2023 | 150.00 | 150.00 | 147.00 | 149.00 | 33,700 | 0 |
| 23-Jun-2023 | 148.00 | 150.00 | 148.00 | 148.00 | 51,400 | 0 |
| 22-Jun-2023 | 149.00 | 150.00 | 148.00 | 148.00 | 116,400 | 0 |
| 21-Jun-2023 | 150.00 | 153.00 | 148.00 | 149.00 | 221,000 | 0 |
| 20-Jun-2023 | 152.00 | 153.00 | 148.00 | 150.00 | 499,600 | 0 |
| 19-Jun-2023 | 149.00 | 154.00 | 148.00 | 149.00 | 232,200 | 0 |
| 16-Jun-2023 | 149.00 | 151.00 | 149.00 | 149.00 | 202,600 | 0 |
| 15-Jun-2023 | 150.00 | 153.00 | 150.00 | 150.00 | 144,600 | 0 |
| 14-Jun-2023 | 152.00 | 154.00 | 149.00 | 150.00 | 207,400 | 0 |
| 13-Jun-2023 | 152.00 | 154.00 | 148.00 | 151.00 | 279,600 | 0 |
| 12-Jun-2023 | 150.00 | 155.00 | 150.00 | 152.00 | 267,000 | 0 |
| 09-Jun-2023 | 150.00 | 152.00 | 150.00 | 150.00 | 360,300 | 0 |
| 08-Jun-2023 | 153.00 | 154.00 | 149.00 | 150.00 | 319,600 | 0 |
| 07-Jun-2023 | 148.00 | 153.00 | 148.00 | 151.00 | 238,200 | 0 |
| 06-Jun-2023 | 148.00 | 154.00 | 148.00 | 149.00 | 145,700 | 0 |
| 05-Jun-2023 | 147.00 | 151.00 | 147.00 | 148.00 | 546,700 | 0 |
| 31-May-2023 | 150.00 | 153.00 | 148.00 | 148.00 | 345,600 | 0 |
| 30-May-2023 | 154.00 | 156.00 | 149.00 | 149.00 | 315,500 | 0 |
| 29-May-2023 | 149.00 | 157.00 | 148.00 | 154.00 | 1,051,500 | 0 |
| 26-May-2023 | 151.00 | 154.00 | 147.00 | 149.00 | 520,600 | 0 |
| 25-May-2023 | 152.00 | 153.00 | 148.00 | 150.00 | 1,099,800 | 0 |
| 24-May-2023 | 157.00 | 157.00 | 151.00 | 153.00 | 936,700 | 0 |
| 23-May-2023 | 146.00 | 191.00 | 146.00 | 157.00 | 50,124,200 | 0 |
| 22-May-2023 | 148.00 | 157.00 | 146.00 | 146.00 | 374,700 | 0 |
| 19-May-2023 | 150.00 | 154.00 | 148.00 | 148.00 | 527,500 | 0 |
| 17-May-2023 | 150.00 | 183.00 | 149.00 | 150.00 | 15,701,600 | 0 |
| 16-May-2023 | 157.00 | 158.00 | 150.00 | 150.00 | 436,200 | 0 |
| 15-May-2023 | 159.00 | 161.00 | 153.00 | 157.00 | 379,700 | 0 |
| 12-May-2023 | 158.00 | 164.00 | 158.00 | 159.00 | 207,600 | 0 |
| 11-May-2023 | 163.00 | 168.00 | 158.00 | 158.00 | 258,800 | 0 |
| 10-May-2023 | 165.00 | 165.00 | 162.00 | 163.00 | 535,600 | 0 |
| 09-May-2023 | 162.00 | 171.00 | 160.00 | 164.00 | 1,082,000 | 0 |
| 08-May-2023 | 167.00 | 167.00 | 160.00 | 162.00 | 284,500 | 0 |
| 05-May-2023 | 167.00 | 172.00 | 163.00 | 165.00 | 455,400 | 0 |
| 04-May-2023 | 166.00 | 171.00 | 166.00 | 168.00 | 142,100 | 0 |
| 03-May-2023 | 171.00 | 176.00 | 167.00 | 167.00 | 380,200 | 0 |
| 02-May-2023 | 175.00 | 182.00 | 167.00 | 171.00 | 994,300 | 0 |
| 28-Apr-2023 | 188.00 | 188.00 | 179.00 | 179.00 | 1,758,700 | 0 |
| 27-Apr-2023 | 206.00 | 206.00 | 192.00 | 192.00 | 4,910,400 | 0 |
| 26-Apr-2023 | 188.00 | 210.00 | 177.00 | 206.00 | 25,061,400 | 0 |
| 18-Apr-2023 | 160.00 | 190.00 | 148.00 | 188.00 | 8,101,700 | 0 |
| 17-Apr-2023 | 167.00 | 168.00 | 156.00 | 157.00 | 691,800 | 0 |
| 14-Apr-2023 | 167.00 | 169.00 | 164.00 | 167.00 | 152,400 | 0 |
| 13-Apr-2023 | 172.00 | 173.00 | 166.00 | 166.00 | 126,500 | 0 |
| 12-Apr-2023 | 166.00 | 179.00 | 164.00 | 172.00 | 395,200 | 0 |
| 11-Apr-2023 | 171.00 | 171.00 | 165.00 | 166.00 | 268,600 | 0 |
| 10-Apr-2023 | 173.00 | 174.00 | 169.00 | 171.00 | 323,600 | 0 |
| 06-Apr-2023 | 175.00 | 176.00 | 173.00 | 173.00 | 171,900 | 0 |
| 05-Apr-2023 | 180.00 | 180.00 | 170.00 | 175.00 | 632,500 | 0 |
| 04-Apr-2023 | 180.00 | 182.00 | 177.00 | 179.00 | 481,400 | 0 |
| 03-Apr-2023 | 179.00 | 184.00 | 179.00 | 180.00 | 209,500 | 0 |
| 31-Mar-2023 | 175.00 | 190.00 | 175.00 | 179.00 | 3,225,100 | 0 |
| 30-Mar-2023 | 174.00 | 178.00 | 173.00 | 174.00 | 339,400 | 0 |
| 29-Mar-2023 | 172.00 | 175.00 | 172.00 | 175.00 | 136,300 | 0 |
| 28-Mar-2023 | 176.00 | 176.00 | 172.00 | 172.00 | 616,600 | 0 |
| 27-Mar-2023 | 178.00 | 190.00 | 172.00 | 175.00 | 1,044,800 | 0 |
| 24-Mar-2023 | 180.00 | 188.00 | 176.00 | 178.00 | 456,100 | 0 |
| 21-Mar-2023 | 180.00 | 190.00 | 177.00 | 183.00 | 253,500 | 0 |
| 20-Mar-2023 | 188.00 | 193.00 | 177.00 | 180.00 | 504,700 | 0 |