| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 344.00 | 375.00 | 344.00 | 360.00 | 1,511,000 | 0 |
| 25-Aug-2023 | 336.00 | 345.00 | 330.00 | 338.00 | 673,000 | 0 |
| 24-Aug-2023 | 337.00 | 349.00 | 328.00 | 336.00 | 580,000 | 0 |
| 23-Aug-2023 | 330.00 | 339.00 | 320.00 | 338.00 | 1,614,000 | 0 |
| 22-Aug-2023 | 328.00 | 339.00 | 328.00 | 335.00 | 630,000 | 0 |
| 21-Aug-2023 | 328.00 | 340.00 | 325.00 | 328.00 | 517,000 | 0 |
| 18-Aug-2023 | 325.00 | 339.00 | 310.00 | 328.00 | 1,087,000 | 0 |
| 16-Aug-2023 | 330.00 | 335.00 | 300.00 | 325.00 | 4,005,000 | 0 |
| 15-Aug-2023 | 332.00 | 350.00 | 319.00 | 330.00 | 1,849,000 | 0 |
| 14-Aug-2023 | 315.00 | 360.00 | 310.00 | 332.00 | 3,362,000 | 0 |
| 11-Aug-2023 | 305.00 | 321.00 | 294.00 | 315.00 | 2,089,000 | 0 |
| 10-Aug-2023 | 279.00 | 345.00 | 270.00 | 305.00 | 5,824,000 | 0 |
| 09-Aug-2023 | 264.00 | 280.00 | 263.00 | 279.00 | 1,550,000 | 0 |
| 08-Aug-2023 | 265.00 | 265.00 | 260.00 | 264.00 | 179,000 | 0 |
| 07-Aug-2023 | 266.00 | 267.00 | 256.00 | 265.00 | 633,000 | 0 |
| 04-Aug-2023 | 263.00 | 266.00 | 256.00 | 266.00 | 335,000 | 0 |
| 03-Aug-2023 | 264.00 | 278.00 | 254.00 | 263.00 | 950,000 | 0 |
| 02-Aug-2023 | 264.00 | 264.00 | 255.00 | 263.00 | 397,000 | 0 |
| 01-Aug-2023 | 271.00 | 275.00 | 260.00 | 260.00 | 692,000 | 0 |
| 31-Jul-2023 | 250.00 | 280.00 | 246.00 | 271.00 | 4,416,000 | 0 |
| 28-Jul-2023 | 251.00 | 254.00 | 245.00 | 250.00 | 827,000 | 0 |
| 27-Jul-2023 | 248.00 | 254.00 | 240.00 | 253.00 | 541,000 | 0 |
| 26-Jul-2023 | 246.00 | 255.00 | 244.00 | 247.00 | 937,000 | 0 |
| 25-Jul-2023 | 246.00 | 255.00 | 244.00 | 245.00 | 489,000 | 0 |
| 24-Jul-2023 | 250.00 | 255.00 | 245.00 | 245.00 | 1,014,000 | 0 |
| 21-Jul-2023 | 246.00 | 251.00 | 245.00 | 245.00 | 89,000 | 0 |
| 20-Jul-2023 | 243.00 | 252.00 | 243.00 | 251.00 | 172,000 | 0 |
| 18-Jul-2023 | 248.00 | 248.00 | 244.00 | 244.00 | 1,072,000 | 0 |
| 17-Jul-2023 | 251.00 | 252.00 | 246.00 | 246.00 | 418,000 | 0 |
| 14-Jul-2023 | 245.00 | 255.00 | 245.00 | 250.00 | 961,000 | 0 |
| 13-Jul-2023 | 249.00 | 249.00 | 243.00 | 249.00 | 381,000 | 0 |
| 12-Jul-2023 | 247.00 | 247.00 | 242.00 | 246.00 | 142,000 | 0 |
| 11-Jul-2023 | 249.00 | 250.00 | 242.00 | 245.00 | 732,000 | 0 |
| 10-Jul-2023 | 240.00 | 249.00 | 240.00 | 244.00 | 1,367,000 | 0 |
| 07-Jul-2023 | 242.00 | 244.00 | 238.00 | 240.00 | 131,000 | 0 |
| 06-Jul-2023 | 238.00 | 246.00 | 238.00 | 242.00 | 317,000 | 0 |
| 05-Jul-2023 | 238.00 | 242.00 | 229.00 | 239.00 | 541,000 | 0 |
| 04-Jul-2023 | 240.00 | 248.00 | 230.00 | 239.00 | 3,257,000 | 0 |
| 03-Jul-2023 | 231.00 | 270.00 | 229.00 | 240.00 | 2,346,000 | 0 |
| 27-Jun-2023 | 235.00 | 235.00 | 230.00 | 231.00 | 192,000 | 0 |
| 26-Jun-2023 | 230.00 | 238.00 | 230.00 | 231.00 | 543,000 | 0 |
| 23-Jun-2023 | 230.00 | 230.00 | 224.00 | 230.00 | 179,000 | 0 |
| 22-Jun-2023 | 238.00 | 241.00 | 231.00 | 232.00 | 523,000 | 0 |
| 21-Jun-2023 | 230.00 | 242.00 | 230.00 | 238.00 | 1,897,000 | 0 |
| 20-Jun-2023 | 232.00 | 244.00 | 231.00 | 237.00 | 187,000 | 0 |
| 19-Jun-2023 | 232.00 | 239.00 | 222.00 | 230.00 | 1,939,000 | 0 |
| 16-Jun-2023 | 234.00 | 234.00 | 230.00 | 232.00 | 111,000 | 0 |
| 15-Jun-2023 | 223.00 | 236.00 | 223.00 | 230.00 | 246,000 | 0 |
| 14-Jun-2023 | 223.00 | 228.00 | 223.00 | 223.00 | 51,000 | 0 |
| 13-Jun-2023 | 225.00 | 226.00 | 221.00 | 223.00 | 110,000 | 0 |
| 12-Jun-2023 | 221.00 | 232.00 | 218.00 | 225.00 | 210,000 | 0 |
| 09-Jun-2023 | 222.00 | 223.00 | 215.00 | 219.00 | 257,000 | 0 |
| 08-Jun-2023 | 222.00 | 223.00 | 217.00 | 219.00 | 253,000 | 0 |
| 07-Jun-2023 | 223.00 | 225.00 | 216.00 | 222.00 | 450,000 | 0 |
| 06-Jun-2023 | 212.00 | 230.00 | 212.00 | 217.00 | 188,000 | 0 |
| 05-Jun-2023 | 211.00 | 222.00 | 205.00 | 210.00 | 1,229,000 | 0 |
| 31-May-2023 | 231.00 | 231.00 | 224.00 | 225.00 | 34,000 | 0 |
| 30-May-2023 | 224.00 | 232.00 | 224.00 | 231.00 | 199,000 | 0 |
| 29-May-2023 | 233.00 | 237.00 | 226.00 | 232.00 | 40,000 | 0 |
| 26-May-2023 | 228.00 | 238.00 | 228.00 | 234.00 | 61,000 | 0 |
| 25-May-2023 | 239.00 | 245.00 | 223.00 | 238.00 | 498,000 | 0 |
| 24-May-2023 | 237.00 | 245.00 | 237.00 | 239.00 | 662,000 | 0 |
| 23-May-2023 | 228.00 | 254.00 | 227.00 | 237.00 | 940,000 | 0 |
| 22-May-2023 | 229.00 | 233.00 | 222.00 | 228.00 | 129,000 | 0 |
| 19-May-2023 | 226.00 | 235.00 | 219.00 | 229.00 | 1,052,000 | 0 |
| 17-May-2023 | 232.00 | 232.00 | 219.00 | 222.00 | 452,000 | 0 |
| 16-May-2023 | 232.00 | 235.00 | 226.00 | 235.00 | 137,000 | 0 |
| 15-May-2023 | 231.00 | 237.00 | 227.00 | 232.00 | 315,000 | 0 |
| 12-May-2023 | 233.00 | 254.00 | 228.00 | 231.00 | 897,000 | 0 |
| 11-May-2023 | 225.00 | 233.00 | 221.00 | 223.00 | 134,000 | 0 |
| 10-May-2023 | 217.00 | 233.00 | 213.00 | 225.00 | 874,000 | 0 |
| 09-May-2023 | 208.00 | 218.00 | 208.00 | 217.00 | 1,176,000 | 0 |
| 08-May-2023 | 209.00 | 211.00 | 204.00 | 204.00 | 810,000 | 0 |
| 05-May-2023 | 210.00 | 212.00 | 204.00 | 209.00 | 396,000 | 0 |
| 04-May-2023 | 205.00 | 216.00 | 204.00 | 209.00 | 742,000 | 0 |
| 03-May-2023 | 209.00 | 223.00 | 200.00 | 204.00 | 2,056,000 | 0 |
| 02-May-2023 | 220.00 | 223.00 | 209.00 | 209.00 | 680,000 | 0 |
| 28-Apr-2023 | 219.00 | 229.00 | 204.00 | 224.00 | 830,000 | 0 |
| 27-Apr-2023 | 224.00 | 234.00 | 219.00 | 219.00 | 369,000 | 0 |
| 26-Apr-2023 | 201.00 | 254.00 | 201.00 | 235.00 | 2,154,000 | 0 |
| 18-Apr-2023 | 203.00 | 204.00 | 201.00 | 204.00 | 368,000 | 0 |
| 17-Apr-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 30,000 | 0 |
| 14-Apr-2023 | 205.00 | 205.00 | 204.00 | 204.00 | 41,000 | 0 |
| 13-Apr-2023 | 203.00 | 204.00 | 203.00 | 204.00 | 20,000 | 0 |
| 12-Apr-2023 | 204.00 | 214.00 | 200.00 | 203.00 | 390,000 | 0 |
| 11-Apr-2023 | 201.00 | 202.00 | 199.00 | 202.00 | 77,000 | 0 |
| 10-Apr-2023 | 200.00 | 200.00 | 198.50 | 198.50 | 99,000 | 0 |
| 06-Apr-2023 | 204.00 | 204.00 | 200.00 | 200.00 | 290,000 | 0 |
| 05-Apr-2023 | 201.00 | 210.00 | 201.00 | 204.00 | 204,000 | 0 |
| 04-Apr-2023 | 205.00 | 205.00 | 201.00 | 201.00 | 7,000 | 0 |
| 03-Apr-2023 | 204.00 | 211.00 | 200.00 | 203.00 | 171,000 | 0 |
| 31-Mar-2023 | 202.00 | 210.00 | 201.00 | 205.00 | 254,000 | 0 |
| 30-Mar-2023 | 199.50 | 203.00 | 196.00 | 198.00 | 33,000 | 0 |
| 29-Mar-2023 | 199.50 | 199.50 | 199.50 | 199.50 | 1,000 | 0 |
| 28-Mar-2023 | 199.00 | 199.00 | 199.00 | 199.00 | 2,000 | 0 |
| 27-Mar-2023 | 204.00 | 204.00 | 199.00 | 199.00 | 29,000 | 0 |
| 24-Mar-2023 | 200.00 | 202.00 | 199.00 | 200.00 | 42,000 | 0 |
| 21-Mar-2023 | 201.00 | 201.00 | 198.00 | 198.50 | 6,000 | 0 |
| 20-Mar-2023 | 199.50 | 204.00 | 199.50 | 201.00 | 44,000 | 0 |
| 17-Mar-2023 | 198.50 | 203.00 | 194.50 | 199.50 | 12,000 | 0 |