| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 160.00 | 163.00 | 155.00 | 155.00 | 706,100 | 0 |
| 25-Aug-2023 | 161.00 | 162.00 | 158.00 | 160.00 | 413,600 | 0 |
| 24-Aug-2023 | 166.00 | 167.00 | 161.00 | 161.00 | 536,500 | 0 |
| 23-Aug-2023 | 163.00 | 168.00 | 161.00 | 166.00 | 485,100 | 0 |
| 22-Aug-2023 | 169.00 | 170.00 | 163.00 | 163.00 | 976,500 | 0 |
| 21-Aug-2023 | 173.00 | 174.00 | 166.00 | 169.00 | 1,298,700 | 0 |
| 18-Aug-2023 | 174.00 | 176.00 | 169.00 | 170.00 | 481,200 | 0 |
| 16-Aug-2023 | 175.00 | 179.00 | 172.00 | 174.00 | 990,700 | 0 |
| 15-Aug-2023 | 170.00 | 177.00 | 167.00 | 175.00 | 379,500 | 0 |
| 14-Aug-2023 | 173.00 | 173.00 | 168.00 | 170.00 | 552,800 | 0 |
| 11-Aug-2023 | 175.00 | 176.00 | 155.00 | 173.00 | 1,421,900 | 0 |
| 10-Aug-2023 | 175.00 | 190.00 | 173.00 | 177.00 | 1,105,800 | 0 |
| 09-Aug-2023 | 180.00 | 181.00 | 169.00 | 175.00 | 1,158,900 | 0 |
| 08-Aug-2023 | 184.00 | 185.00 | 178.00 | 180.00 | 1,608,300 | 0 |
| 07-Aug-2023 | 184.00 | 186.00 | 182.00 | 183.00 | 1,343,900 | 0 |
| 04-Aug-2023 | 184.00 | 186.00 | 184.00 | 184.00 | 202,600 | 0 |
| 03-Aug-2023 | 183.00 | 187.00 | 182.00 | 184.00 | 1,852,300 | 0 |
| 02-Aug-2023 | 184.00 | 186.00 | 182.00 | 184.00 | 1,080,600 | 0 |
| 01-Aug-2023 | 186.00 | 186.00 | 184.00 | 184.00 | 1,926,300 | 0 |
| 31-Jul-2023 | 187.00 | 189.00 | 184.00 | 186.00 | 1,826,100 | 0 |
| 28-Jul-2023 | 185.00 | 189.00 | 184.00 | 187.00 | 1,740,600 | 0 |
| 27-Jul-2023 | 191.00 | 194.00 | 181.00 | 183.00 | 5,488,000 | 0 |
| 26-Jul-2023 | 180.00 | 206.00 | 179.00 | 190.00 | 13,213,300 | 0 |
| 25-Jul-2023 | 173.00 | 179.00 | 172.00 | 179.00 | 2,512,400 | 0 |
| 24-Jul-2023 | 170.00 | 173.00 | 168.00 | 173.00 | 1,093,600 | 0 |
| 21-Jul-2023 | 176.00 | 178.00 | 170.00 | 170.00 | 533,800 | 0 |
| 20-Jul-2023 | 170.00 | 172.00 | 169.00 | 172.00 | 361,100 | 0 |
| 18-Jul-2023 | 170.00 | 171.00 | 164.00 | 168.00 | 928,200 | 0 |
| 17-Jul-2023 | 173.00 | 174.00 | 170.00 | 170.00 | 784,000 | 0 |
| 14-Jul-2023 | 176.00 | 176.00 | 173.00 | 173.00 | 2,793,100 | 0 |
| 13-Jul-2023 | 176.00 | 179.00 | 171.00 | 176.00 | 2,628,600 | 0 |
| 12-Jul-2023 | 170.00 | 177.00 | 168.00 | 176.00 | 2,573,200 | 0 |
| 11-Jul-2023 | 173.00 | 175.00 | 169.00 | 173.00 | 1,253,600 | 0 |
| 10-Jul-2023 | 166.00 | 175.00 | 166.00 | 173.00 | 1,745,800 | 0 |
| 07-Jul-2023 | 169.00 | 175.00 | 158.00 | 167.00 | 1,057,300 | 0 |
| 06-Jul-2023 | 156.00 | 192.00 | 156.00 | 169.00 | 4,306,100 | 0 |
| 05-Jul-2023 | 158.00 | 158.00 | 154.00 | 156.00 | 296,000 | 0 |
| 04-Jul-2023 | 157.00 | 158.00 | 155.00 | 157.00 | 251,600 | 0 |
| 03-Jul-2023 | 155.00 | 158.00 | 154.00 | 157.00 | 148,300 | 0 |
| 27-Jun-2023 | 154.00 | 160.00 | 154.00 | 155.00 | 320,500 | 0 |
| 26-Jun-2023 | 153.00 | 158.00 | 153.00 | 154.00 | 167,700 | 0 |
| 23-Jun-2023 | 155.00 | 159.00 | 155.00 | 155.00 | 95,500 | 0 |
| 22-Jun-2023 | 155.00 | 159.00 | 155.00 | 157.00 | 193,200 | 0 |
| 21-Jun-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 188,000 | 0 |
| 20-Jun-2023 | 157.00 | 159.00 | 155.00 | 155.00 | 234,400 | 0 |
| 19-Jun-2023 | 156.00 | 157.00 | 154.00 | 156.00 | 433,200 | 0 |
| 16-Jun-2023 | 156.00 | 158.00 | 154.00 | 157.00 | 136,100 | 0 |
| 15-Jun-2023 | 157.00 | 157.00 | 154.00 | 155.00 | 143,500 | 0 |
| 14-Jun-2023 | 154.00 | 158.00 | 154.00 | 158.00 | 659,600 | 0 |
| 13-Jun-2023 | 156.00 | 157.00 | 154.00 | 154.00 | 385,000 | 0 |
| 12-Jun-2023 | 154.00 | 159.00 | 152.00 | 156.00 | 390,000 | 0 |
| 09-Jun-2023 | 153.00 | 155.00 | 153.00 | 154.00 | 151,900 | 0 |
| 08-Jun-2023 | 154.00 | 155.00 | 153.00 | 155.00 | 111,000 | 0 |
| 07-Jun-2023 | 149.00 | 154.00 | 145.00 | 154.00 | 97,400 | 0 |
| 06-Jun-2023 | 151.00 | 151.00 | 145.00 | 149.00 | 172,700 | 0 |
| 05-Jun-2023 | 150.00 | 153.00 | 148.00 | 151.00 | 267,900 | 0 |
| 31-May-2023 | 160.00 | 160.00 | 150.00 | 150.00 | 362,600 | 0 |
| 30-May-2023 | 155.00 | 160.00 | 150.00 | 160.00 | 503,900 | 0 |
| 29-May-2023 | 152.00 | 156.00 | 148.00 | 152.00 | 208,300 | 0 |
| 26-May-2023 | 151.00 | 153.00 | 148.00 | 152.00 | 166,100 | 0 |
| 25-May-2023 | 146.00 | 151.00 | 146.00 | 150.00 | 178,500 | 0 |
| 24-May-2023 | 148.00 | 151.00 | 148.00 | 148.00 | 210,600 | 0 |
| 23-May-2023 | 148.00 | 149.00 | 144.00 | 148.00 | 152,700 | 0 |
| 22-May-2023 | 143.00 | 153.00 | 141.00 | 148.00 | 604,700 | 0 |
| 19-May-2023 | 144.00 | 149.00 | 143.00 | 143.00 | 186,300 | 0 |
| 17-May-2023 | 146.00 | 147.00 | 142.00 | 144.00 | 225,700 | 0 |
| 16-May-2023 | 145.00 | 149.00 | 143.00 | 147.00 | 225,000 | 0 |
| 15-May-2023 | 145.00 | 150.00 | 141.00 | 146.00 | 378,800 | 0 |
| 12-May-2023 | 151.00 | 152.00 | 145.00 | 146.00 | 264,700 | 0 |
| 11-May-2023 | 144.00 | 155.00 | 142.00 | 149.00 | 430,600 | 0 |
| 10-May-2023 | 141.00 | 144.00 | 139.00 | 143.00 | 340,700 | 0 |
| 09-May-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 193,800 | 0 |
| 08-May-2023 | 140.00 | 142.00 | 138.00 | 141.00 | 245,200 | 0 |
| 05-May-2023 | 141.00 | 141.00 | 137.00 | 140.00 | 139,000 | 0 |
| 04-May-2023 | 141.00 | 141.00 | 137.00 | 140.00 | 292,900 | 0 |
| 03-May-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 162,800 | 0 |
| 02-May-2023 | 145.00 | 145.00 | 139.00 | 141.00 | 322,100 | 0 |
| 28-Apr-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 249,200 | 0 |
| 27-Apr-2023 | 142.00 | 144.00 | 138.00 | 140.00 | 277,300 | 0 |
| 26-Apr-2023 | 140.00 | 145.00 | 134.00 | 142.00 | 235,700 | 0 |
| 18-Apr-2023 | 142.00 | 142.00 | 140.00 | 141.00 | 101,500 | 0 |
| 17-Apr-2023 | 139.00 | 143.00 | 139.00 | 139.00 | 172,400 | 0 |
| 14-Apr-2023 | 144.00 | 144.00 | 140.00 | 140.00 | 271,100 | 0 |
| 13-Apr-2023 | 145.00 | 145.00 | 143.00 | 143.00 | 92,800 | 0 |
| 12-Apr-2023 | 143.00 | 145.00 | 141.00 | 143.00 | 85,100 | 0 |
| 11-Apr-2023 | 144.00 | 144.00 | 140.00 | 143.00 | 275,700 | 0 |
| 10-Apr-2023 | 147.00 | 148.00 | 144.00 | 144.00 | 143,200 | 0 |
| 06-Apr-2023 | 150.00 | 150.00 | 147.00 | 148.00 | 191,700 | 0 |
| 05-Apr-2023 | 150.00 | 151.00 | 146.00 | 150.00 | 242,500 | 0 |
| 04-Apr-2023 | 149.00 | 154.00 | 144.00 | 150.00 | 461,300 | 0 |
| 03-Apr-2023 | 152.00 | 156.00 | 146.00 | 147.00 | 1,698,200 | 0 |
| 31-Mar-2023 | 150.00 | 159.00 | 149.00 | 153.00 | 1,507,800 | 0 |
| 30-Mar-2023 | 149.00 | 150.00 | 145.00 | 148.00 | 385,100 | 0 |
| 29-Mar-2023 | 135.00 | 148.00 | 135.00 | 145.00 | 643,800 | 0 |
| 28-Mar-2023 | 135.00 | 140.00 | 134.00 | 136.00 | 196,500 | 0 |
| 27-Mar-2023 | 136.00 | 140.00 | 134.00 | 135.00 | 89,600 | 0 |
| 24-Mar-2023 | 139.00 | 140.00 | 133.00 | 136.00 | 53,700 | 0 |
| 21-Mar-2023 | 134.00 | 139.00 | 133.00 | 138.00 | 131,500 | 0 |
| 20-Mar-2023 | 132.00 | 135.00 | 127.00 | 133.00 | 179,500 | 0 |
| 17-Mar-2023 | 133.00 | 134.00 | 127.00 | 132.00 | 313,300 | 0 |