| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 124.00 | 133.00 | 124.00 | 131.00 | 126,100 | 0 |
| 25-Aug-2023 | 128.00 | 134.00 | 128.00 | 131.00 | 390,900 | 0 |
| 24-Aug-2023 | 132.00 | 134.00 | 131.00 | 132.00 | 137,900 | 0 |
| 23-Aug-2023 | 123.00 | 135.00 | 123.00 | 133.00 | 520,900 | 0 |
| 22-Aug-2023 | 124.00 | 133.00 | 124.00 | 132.00 | 392,400 | 0 |
| 21-Aug-2023 | 125.00 | 135.00 | 125.00 | 132.00 | 297,600 | 0 |
| 18-Aug-2023 | 129.00 | 134.00 | 129.00 | 133.00 | 112,300 | 0 |
| 16-Aug-2023 | 128.00 | 134.00 | 128.00 | 132.00 | 364,100 | 0 |
| 15-Aug-2023 | 124.00 | 133.00 | 124.00 | 131.00 | 90,700 | 0 |
| 14-Aug-2023 | 130.00 | 133.00 | 128.00 | 132.00 | 337,600 | 0 |
| 11-Aug-2023 | 125.00 | 134.00 | 125.00 | 132.00 | 238,900 | 0 |
| 10-Aug-2023 | 126.00 | 134.00 | 126.00 | 133.00 | 80,800 | 0 |
| 09-Aug-2023 | 125.00 | 136.00 | 125.00 | 133.00 | 597,100 | 0 |
| 08-Aug-2023 | 125.00 | 135.00 | 125.00 | 130.00 | 344,500 | 0 |
| 07-Aug-2023 | 126.00 | 137.00 | 126.00 | 134.00 | 326,400 | 0 |
| 04-Aug-2023 | 123.00 | 140.00 | 123.00 | 134.00 | 1,096,200 | 0 |
| 03-Aug-2023 | 128.00 | 135.00 | 128.00 | 131.00 | 1,091,200 | 0 |
| 02-Aug-2023 | 141.00 | 143.00 | 135.00 | 136.00 | 1,124,200 | 0 |
| 01-Aug-2023 | 143.00 | 152.00 | 143.00 | 143.00 | 1,509,100 | 0 |
| 31-Jul-2023 | 156.00 | 159.00 | 152.00 | 152.00 | 786,800 | 0 |
| 28-Jul-2023 | 149.00 | 159.00 | 149.00 | 156.00 | 663,300 | 0 |
| 27-Jul-2023 | 151.00 | 161.00 | 151.00 | 159.00 | 924,500 | 0 |
| 26-Jul-2023 | 157.00 | 161.00 | 157.00 | 161.00 | 696,900 | 0 |
| 25-Jul-2023 | 151.00 | 162.00 | 151.00 | 159.00 | 476,000 | 0 |
| 24-Jul-2023 | 159.00 | 163.00 | 158.00 | 160.00 | 682,300 | 0 |
| 21-Jul-2023 | 160.00 | 162.00 | 159.00 | 159.00 | 719,200 | 0 |
| 20-Jul-2023 | 151.00 | 167.00 | 151.00 | 160.00 | 3,063,100 | 0 |
| 18-Jul-2023 | 157.00 | 164.00 | 157.00 | 160.00 | 549,700 | 0 |
| 17-Jul-2023 | 152.00 | 165.00 | 152.00 | 162.00 | 553,900 | 0 |
| 14-Jul-2023 | 153.00 | 164.00 | 153.00 | 161.00 | 914,900 | 0 |
| 13-Jul-2023 | 152.00 | 167.00 | 152.00 | 161.00 | 1,539,800 | 0 |
| 12-Jul-2023 | 161.00 | 161.00 | 158.00 | 161.00 | 596,000 | 0 |
| 11-Jul-2023 | 161.00 | 166.00 | 161.00 | 161.00 | 490,200 | 0 |
| 10-Jul-2023 | 156.00 | 165.00 | 156.00 | 163.00 | 748,600 | 0 |
| 07-Jul-2023 | 153.00 | 164.00 | 153.00 | 159.00 | 730,800 | 0 |
| 06-Jul-2023 | 150.00 | 164.00 | 150.00 | 163.00 | 1,546,700 | 0 |
| 05-Jul-2023 | 147.00 | 159.00 | 147.00 | 156.00 | 329,200 | 0 |
| 04-Jul-2023 | 149.00 | 159.00 | 149.00 | 156.00 | 660,800 | 0 |
| 03-Jul-2023 | 150.00 | 161.00 | 150.00 | 158.00 | 850,700 | 0 |
| 27-Jun-2023 | 160.00 | 163.00 | 159.00 | 159.00 | 1,225,500 | 0 |
| 26-Jun-2023 | 153.00 | 164.00 | 153.00 | 162.00 | 633,500 | 0 |
| 23-Jun-2023 | 165.00 | 167.00 | 161.00 | 161.00 | 1,365,700 | 0 |
| 22-Jun-2023 | 166.00 | 171.00 | 165.00 | 166.00 | 2,012,400 | 0 |
| 21-Jun-2023 | 160.00 | 171.00 | 160.00 | 169.00 | 758,600 | 0 |
| 20-Jun-2023 | 162.00 | 172.00 | 162.00 | 169.00 | 2,066,400 | 0 |
| 19-Jun-2023 | 165.00 | 175.00 | 165.00 | 171.00 | 2,770,900 | 0 |
| 16-Jun-2023 | 166.00 | 182.00 | 166.00 | 175.00 | 1,825,800 | 0 |
| 15-Jun-2023 | 169.00 | 182.00 | 169.00 | 176.00 | 4,596,800 | 0 |
| 14-Jun-2023 | 168.00 | 180.00 | 168.00 | 174.00 | 2,170,600 | 0 |
| 13-Jun-2023 | 169.00 | 182.00 | 169.00 | 177.00 | 4,302,800 | 0 |
| 12-Jun-2023 | 199.00 | 204.00 | 174.00 | 177.00 | 40,420,600 | 0 |
| 09-Jun-2023 | 200.00 | 210.00 | 188.00 | 197.00 | 10,908,800 | 0 |
| 08-Jun-2023 | 248.00 | 264.00 | 208.00 | 208.00 | 91,151,600 | 0 |
| 07-Jun-2023 | 181.00 | 244.00 | 175.00 | 244.00 | 79,768,500 | 0 |
| 06-Jun-2023 | 177.00 | 185.00 | 177.00 | 181.00 | 5,693,800 | 0 |
| 05-Jun-2023 | 173.00 | 191.00 | 163.00 | 176.00 | 25,902,100 | 0 |
| 31-May-2023 | 168.00 | 186.00 | 167.00 | 173.00 | 24,878,600 | 0 |
| 30-May-2023 | 158.00 | 199.00 | 158.00 | 167.00 | 122,304,000 | 0 |
| 29-May-2023 | 162.00 | 193.00 | 160.00 | 164.00 | 89,130,500 | 0 |
| 26-May-2023 | 162.00 | 168.00 | 162.00 | 162.00 | 2,290,700 | 0 |
| 25-May-2023 | 162.00 | 170.00 | 161.00 | 165.00 | 11,506,600 | 0 |
| 24-May-2023 | 161.00 | 164.00 | 160.00 | 161.00 | 1,295,700 | 0 |
| 23-May-2023 | 165.00 | 171.00 | 160.00 | 161.00 | 11,744,300 | 0 |
| 22-May-2023 | 166.00 | 190.00 | 156.00 | 163.00 | 47,412,200 | 0 |
| 19-May-2023 | 167.00 | 169.00 | 164.00 | 166.00 | 1,016,200 | 0 |
| 17-May-2023 | 163.00 | 175.00 | 163.00 | 165.00 | 6,376,100 | 0 |
| 16-May-2023 | 163.00 | 168.00 | 162.00 | 163.00 | 685,000 | 0 |
| 15-May-2023 | 163.00 | 169.00 | 161.00 | 163.00 | 1,457,800 | 0 |
| 12-May-2023 | 160.00 | 163.00 | 157.00 | 162.00 | 388,000 | 0 |
| 11-May-2023 | 161.00 | 161.00 | 156.00 | 160.00 | 379,500 | 0 |
| 10-May-2023 | 161.00 | 164.00 | 159.00 | 160.00 | 538,800 | 0 |
| 09-May-2023 | 164.00 | 164.00 | 160.00 | 162.00 | 384,200 | 0 |
| 08-May-2023 | 160.00 | 164.00 | 159.00 | 164.00 | 372,300 | 0 |
| 05-May-2023 | 164.00 | 167.00 | 160.00 | 160.00 | 613,000 | 0 |
| 04-May-2023 | 164.00 | 171.00 | 163.00 | 163.00 | 1,012,300 | 0 |
| 03-May-2023 | 157.00 | 171.00 | 157.00 | 165.00 | 369,100 | 0 |
| 02-May-2023 | 156.00 | 171.00 | 156.00 | 166.00 | 765,800 | 0 |
| 28-Apr-2023 | 169.00 | 174.00 | 165.00 | 165.00 | 1,004,300 | 0 |
| 27-Apr-2023 | 156.00 | 178.00 | 156.00 | 169.00 | 5,644,600 | 0 |
| 26-Apr-2023 | 159.00 | 169.00 | 159.00 | 164.00 | 297,400 | 0 |
| 18-Apr-2023 | 157.00 | 168.00 | 157.00 | 164.00 | 1,045,400 | 0 |
| 17-Apr-2023 | 170.00 | 177.00 | 165.00 | 166.00 | 4,967,600 | 0 |
| 14-Apr-2023 | 164.00 | 175.00 | 164.00 | 168.00 | 1,938,900 | 0 |
| 13-Apr-2023 | 177.00 | 182.00 | 172.00 | 173.00 | 6,199,200 | 0 |
| 12-Apr-2023 | 164.00 | 178.00 | 164.00 | 178.00 | 2,769,000 | 0 |
| 11-Apr-2023 | 172.00 | 177.00 | 171.00 | 172.00 | 3,025,600 | 0 |
| 10-Apr-2023 | 176.00 | 190.00 | 170.00 | 172.00 | 26,772,300 | 0 |
| 06-Apr-2023 | 182.00 | 192.00 | 177.00 | 178.00 | 17,472,600 | 0 |
| 05-Apr-2023 | 148.00 | 194.00 | 148.00 | 180.00 | 43,239,600 | 0 |
| 04-Apr-2023 | 153.00 | 158.00 | 147.00 | 154.00 | 3,757,800 | 0 |
| 03-Apr-2023 | 145.00 | 159.00 | 145.00 | 153.00 | 6,839,200 | 0 |
| 31-Mar-2023 | 136.00 | 150.00 | 136.00 | 148.00 | 2,903,900 | 0 |
| 30-Mar-2023 | 131.00 | 149.00 | 131.00 | 145.00 | 4,049,100 | 0 |
| 29-Mar-2023 | 130.00 | 142.00 | 130.00 | 140.00 | 860,100 | 0 |
| 28-Mar-2023 | 139.00 | 143.00 | 137.00 | 138.00 | 1,387,300 | 0 |
| 27-Mar-2023 | 132.00 | 141.00 | 132.00 | 139.00 | 559,800 | 0 |
| 24-Mar-2023 | 139.00 | 145.00 | 138.00 | 140.00 | 2,381,800 | 0 |
| 21-Mar-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 1,641,800 | 0 |
| 20-Mar-2023 | 147.00 | 147.00 | 136.00 | 141.00 | 3,724,400 | 0 |
| 17-Mar-2023 | 136.00 | 167.00 | 135.00 | 138.00 | 35,767,900 | 0 |