| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 218.00 | 220.00 | 216.00 | 220.00 | 365,000 | 0 |
| 25-Aug-2023 | 218.00 | 222.00 | 216.00 | 218.00 | 743,500 | 0 |
| 24-Aug-2023 | 218.00 | 222.00 | 216.00 | 216.00 | 230,500 | 0 |
| 23-Aug-2023 | 220.00 | 224.00 | 216.00 | 220.00 | 524,100 | 0 |
| 22-Aug-2023 | 214.00 | 220.00 | 214.00 | 220.00 | 1,021,900 | 0 |
| 21-Aug-2023 | 226.00 | 226.00 | 214.00 | 216.00 | 828,600 | 0 |
| 18-Aug-2023 | 228.00 | 228.00 | 214.00 | 218.00 | 235,400 | 0 |
| 16-Aug-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 211,400 | 0 |
| 15-Aug-2023 | 220.00 | 220.00 | 216.00 | 218.00 | 648,400 | 0 |
| 14-Aug-2023 | 216.00 | 224.00 | 214.00 | 220.00 | 1,409,800 | 0 |
| 11-Aug-2023 | 214.00 | 218.00 | 214.00 | 216.00 | 379,500 | 0 |
| 10-Aug-2023 | 216.00 | 218.00 | 214.00 | 216.00 | 688,700 | 0 |
| 09-Aug-2023 | 218.00 | 220.00 | 216.00 | 216.00 | 399,400 | 0 |
| 08-Aug-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 771,500 | 0 |
| 07-Aug-2023 | 204.00 | 222.00 | 204.00 | 218.00 | 845,400 | 0 |
| 04-Aug-2023 | 206.00 | 220.00 | 206.00 | 218.00 | 343,500 | 0 |
| 03-Aug-2023 | 204.00 | 222.00 | 204.00 | 214.00 | 1,017,100 | 0 |
| 02-Aug-2023 | 230.00 | 230.00 | 208.00 | 214.00 | 5,331,600 | 0 |
| 01-Aug-2023 | 268.00 | 268.00 | 232.00 | 232.00 | 5,783,800 | 0 |
| 31-Jul-2023 | 272.00 | 280.00 | 264.00 | 272.00 | 974,100 | 0 |
| 28-Jul-2023 | 274.00 | 278.00 | 262.00 | 272.00 | 2,284,100 | 0 |
| 27-Jul-2023 | 280.00 | 288.00 | 270.00 | 274.00 | 4,464,500 | 0 |
| 26-Jul-2023 | 254.00 | 282.00 | 252.00 | 278.00 | 7,223,600 | 0 |
| 25-Jul-2023 | 246.00 | 254.00 | 244.00 | 252.00 | 1,666,900 | 0 |
| 24-Jul-2023 | 244.00 | 246.00 | 242.00 | 246.00 | 390,200 | 0 |
| 21-Jul-2023 | 244.00 | 246.00 | 242.00 | 244.00 | 242,300 | 0 |
| 20-Jul-2023 | 244.00 | 246.00 | 242.00 | 244.00 | 337,400 | 0 |
| 18-Jul-2023 | 244.00 | 246.00 | 242.00 | 244.00 | 449,100 | 0 |
| 17-Jul-2023 | 248.00 | 248.00 | 242.00 | 244.00 | 396,500 | 0 |
| 14-Jul-2023 | 248.00 | 250.00 | 246.00 | 246.00 | 503,000 | 0 |
| 13-Jul-2023 | 248.00 | 258.00 | 244.00 | 248.00 | 654,800 | 0 |
| 12-Jul-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 582,800 | 0 |
| 11-Jul-2023 | 244.00 | 258.00 | 242.00 | 248.00 | 2,767,500 | 0 |
| 10-Jul-2023 | 242.00 | 246.00 | 238.00 | 244.00 | 1,173,900 | 0 |
| 07-Jul-2023 | 236.00 | 242.00 | 234.00 | 242.00 | 1,421,400 | 0 |
| 06-Jul-2023 | 238.00 | 238.00 | 230.00 | 234.00 | 461,200 | 0 |
| 05-Jul-2023 | 232.00 | 238.00 | 232.00 | 236.00 | 522,000 | 0 |
| 04-Jul-2023 | 230.00 | 238.00 | 230.00 | 232.00 | 1,024,300 | 0 |
| 03-Jul-2023 | 224.00 | 230.00 | 224.00 | 230.00 | 608,900 | 0 |
| 27-Jun-2023 | 228.00 | 228.00 | 224.00 | 226.00 | 333,400 | 0 |
| 26-Jun-2023 | 228.00 | 230.00 | 226.00 | 228.00 | 483,000 | 0 |
| 23-Jun-2023 | 236.00 | 236.00 | 228.00 | 228.00 | 1,519,700 | 0 |
| 22-Jun-2023 | 236.00 | 240.00 | 232.00 | 240.00 | 1,446,300 | 0 |
| 21-Jun-2023 | 238.00 | 238.00 | 228.00 | 236.00 | 1,834,700 | 0 |
| 20-Jun-2023 | 240.00 | 240.00 | 236.00 | 238.00 | 453,200 | 0 |
| 19-Jun-2023 | 236.00 | 240.00 | 236.00 | 238.00 | 472,600 | 0 |
| 16-Jun-2023 | 236.00 | 238.00 | 234.00 | 236.00 | 482,600 | 0 |
| 15-Jun-2023 | 234.00 | 238.00 | 234.00 | 236.00 | 584,200 | 0 |
| 14-Jun-2023 | 236.00 | 238.00 | 230.00 | 234.00 | 699,100 | 0 |
| 13-Jun-2023 | 240.00 | 242.00 | 230.00 | 236.00 | 614,000 | 0 |
| 12-Jun-2023 | 236.00 | 240.00 | 234.00 | 238.00 | 590,900 | 0 |
| 09-Jun-2023 | 234.00 | 238.00 | 234.00 | 236.00 | 278,000 | 0 |
| 08-Jun-2023 | 236.00 | 238.00 | 234.00 | 234.00 | 540,200 | 0 |
| 07-Jun-2023 | 236.00 | 240.00 | 232.00 | 234.00 | 553,000 | 0 |
| 06-Jun-2023 | 242.00 | 242.00 | 230.00 | 236.00 | 1,538,000 | 0 |
| 05-Jun-2023 | 234.00 | 260.00 | 234.00 | 240.00 | 6,887,100 | 0 |
| 31-May-2023 | 232.00 | 234.00 | 230.00 | 230.00 | 187,400 | 0 |
| 30-May-2023 | 234.00 | 234.00 | 228.00 | 230.00 | 109,500 | 0 |
| 29-May-2023 | 234.00 | 238.00 | 226.00 | 232.00 | 540,100 | 0 |
| 26-May-2023 | 236.00 | 242.00 | 234.00 | 234.00 | 318,000 | 0 |
| 25-May-2023 | 238.00 | 242.00 | 236.00 | 236.00 | 322,000 | 0 |
| 24-May-2023 | 240.00 | 244.00 | 234.00 | 238.00 | 287,800 | 0 |
| 23-May-2023 | 240.00 | 244.00 | 234.00 | 240.00 | 483,600 | 0 |
| 22-May-2023 | 242.00 | 248.00 | 238.00 | 240.00 | 677,500 | 0 |
| 19-May-2023 | 242.00 | 248.00 | 234.00 | 240.00 | 565,100 | 0 |
| 17-May-2023 | 246.00 | 248.00 | 244.00 | 244.00 | 381,800 | 0 |
| 16-May-2023 | 246.00 | 252.00 | 240.00 | 246.00 | 1,096,000 | 0 |
| 15-May-2023 | 244.00 | 256.00 | 240.00 | 246.00 | 4,515,400 | 0 |
| 12-May-2023 | 234.00 | 248.00 | 228.00 | 242.00 | 1,644,000 | 0 |
| 11-May-2023 | 238.00 | 238.00 | 230.00 | 232.00 | 363,300 | 0 |
| 10-May-2023 | 242.00 | 242.00 | 236.00 | 238.00 | 430,400 | 0 |
| 09-May-2023 | 238.00 | 246.00 | 238.00 | 240.00 | 903,100 | 0 |
| 08-May-2023 | 230.00 | 238.00 | 220.00 | 238.00 | 1,067,400 | 0 |
| 05-May-2023 | 236.00 | 236.00 | 228.00 | 228.00 | 460,000 | 0 |
| 04-May-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 743,500 | 0 |
| 03-May-2023 | 244.00 | 246.00 | 238.00 | 238.00 | 995,100 | 0 |
| 02-May-2023 | 248.00 | 250.00 | 240.00 | 242.00 | 1,888,900 | 0 |
| 28-Apr-2023 | 220.00 | 256.00 | 220.00 | 248.00 | 6,442,200 | 0 |
| 27-Apr-2023 | 214.00 | 250.00 | 214.00 | 236.00 | 5,466,600 | 0 |
| 26-Apr-2023 | 202.00 | 228.00 | 202.00 | 224.00 | 1,468,200 | 0 |
| 18-Apr-2023 | 200.00 | 212.00 | 200.00 | 208.00 | 3,653,600 | 0 |
| 17-Apr-2023 | 228.00 | 232.00 | 214.00 | 214.00 | 5,084,900 | 0 |
| 14-Apr-2023 | 236.00 | 240.00 | 228.00 | 228.00 | 2,025,500 | 0 |
| 13-Apr-2023 | 240.00 | 244.00 | 238.00 | 238.00 | 756,500 | 0 |
| 12-Apr-2023 | 226.00 | 244.00 | 226.00 | 240.00 | 332,700 | 0 |
| 11-Apr-2023 | 246.00 | 246.00 | 238.00 | 240.00 | 1,828,400 | 0 |
| 10-Apr-2023 | 260.00 | 260.00 | 242.00 | 246.00 | 1,871,300 | 0 |
| 06-Apr-2023 | 240.00 | 258.00 | 232.00 | 256.00 | 5,534,700 | 0 |
| 05-Apr-2023 | 252.00 | 252.00 | 236.00 | 240.00 | 7,255,600 | 0 |
| 04-Apr-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 3,104,200 | 0 |
| 03-Apr-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 1,299,200 | 0 |
| 31-Mar-2023 | 310.00 | 310.00 | 290.00 | 290.00 | 925,300 | 0 |
| 30-Mar-2023 | 308.00 | 316.00 | 304.00 | 310.00 | 225,100 | 0 |
| 29-Mar-2023 | 288.00 | 320.00 | 284.00 | 306.00 | 502,400 | 0 |
| 28-Mar-2023 | 278.00 | 290.00 | 278.00 | 286.00 | 105,600 | 0 |
| 27-Mar-2023 | 286.00 | 296.00 | 276.00 | 286.00 | 400,400 | 0 |
| 24-Mar-2023 | 294.00 | 294.00 | 280.00 | 288.00 | 687,600 | 0 |
| 21-Mar-2023 | 294.00 | 296.00 | 286.00 | 292.00 | 32,300 | 0 |
| 20-Mar-2023 | 296.00 | 300.00 | 288.00 | 296.00 | 245,200 | 0 |
| 17-Mar-2023 | 280.00 | 302.00 | 268.00 | 296.00 | 885,200 | 0 |