| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 218.00 | 222.00 | 212.00 | 214.00 | 15,353,200 | 0 |
| 25-Aug-2023 | 216.00 | 226.00 | 210.00 | 216.00 | 14,619,300 | 0 |
| 24-Aug-2023 | 206.00 | 214.00 | 206.00 | 214.00 | 8,380,700 | 0 |
| 23-Aug-2023 | 210.00 | 210.00 | 206.00 | 206.00 | 4,157,700 | 0 |
| 22-Aug-2023 | 212.00 | 212.00 | 206.00 | 210.00 | 2,135,500 | 0 |
| 21-Aug-2023 | 208.00 | 212.00 | 206.00 | 212.00 | 2,260,600 | 0 |
| 18-Aug-2023 | 214.00 | 216.00 | 208.00 | 208.00 | 4,763,100 | 0 |
| 16-Aug-2023 | 216.00 | 220.00 | 212.00 | 214.00 | 6,028,600 | 0 |
| 15-Aug-2023 | 206.00 | 220.00 | 204.00 | 216.00 | 14,728,000 | 0 |
| 14-Aug-2023 | 208.00 | 208.00 | 202.00 | 204.00 | 2,420,600 | 0 |
| 11-Aug-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 1,133,200 | 0 |
| 10-Aug-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 3,411,800 | 0 |
| 09-Aug-2023 | 208.00 | 210.00 | 208.00 | 210.00 | 1,379,500 | 0 |
| 08-Aug-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 2,906,600 | 0 |
| 07-Aug-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 2,732,300 | 0 |
| 04-Aug-2023 | 208.00 | 212.00 | 206.00 | 212.00 | 1,526,400 | 0 |
| 03-Aug-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 3,116,000 | 0 |
| 02-Aug-2023 | 214.00 | 214.00 | 208.00 | 210.00 | 3,300,600 | 0 |
| 01-Aug-2023 | 218.00 | 220.00 | 212.00 | 212.00 | 3,769,100 | 0 |
| 31-Jul-2023 | 220.00 | 224.00 | 216.00 | 218.00 | 3,234,900 | 0 |
| 28-Jul-2023 | 218.00 | 220.00 | 214.00 | 218.00 | 2,797,100 | 0 |
| 27-Jul-2023 | 226.00 | 228.00 | 216.00 | 218.00 | 9,797,900 | 0 |
| 26-Jul-2023 | 226.00 | 228.00 | 222.00 | 224.00 | 4,516,300 | 0 |
| 25-Jul-2023 | 226.00 | 230.00 | 224.00 | 228.00 | 2,724,200 | 0 |
| 24-Jul-2023 | 232.00 | 232.00 | 222.00 | 226.00 | 6,905,900 | 0 |
| 21-Jul-2023 | 232.00 | 232.00 | 230.00 | 232.00 | 2,565,500 | 0 |
| 20-Jul-2023 | 232.00 | 234.00 | 228.00 | 230.00 | 3,892,800 | 0 |
| 18-Jul-2023 | 232.00 | 238.00 | 230.00 | 230.00 | 6,431,500 | 0 |
| 17-Jul-2023 | 234.00 | 238.00 | 232.00 | 232.00 | 4,702,600 | 0 |
| 14-Jul-2023 | 230.00 | 238.00 | 228.00 | 234.00 | 6,139,700 | 0 |
| 13-Jul-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 5,051,000 | 0 |
| 12-Jul-2023 | 234.00 | 236.00 | 228.00 | 230.00 | 6,257,200 | 0 |
| 11-Jul-2023 | 220.00 | 244.00 | 218.00 | 232.00 | 46,496,300 | 0 |
| 10-Jul-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 2,995,000 | 0 |
| 07-Jul-2023 | 212.00 | 216.00 | 208.00 | 214.00 | 4,966,600 | 0 |
| 06-Jul-2023 | 214.00 | 214.00 | 210.00 | 210.00 | 3,262,400 | 0 |
| 05-Jul-2023 | 208.00 | 214.00 | 206.00 | 212.00 | 4,955,500 | 0 |
| 04-Jul-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 3,700,700 | 0 |
| 03-Jul-2023 | 202.00 | 210.00 | 202.00 | 208.00 | 12,150,300 | 0 |
| 27-Jun-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 2,952,700 | 0 |
| 26-Jun-2023 | 204.00 | 204.00 | 202.00 | 202.00 | 4,253,400 | 0 |
| 23-Jun-2023 | 206.00 | 210.00 | 202.00 | 204.00 | 5,492,300 | 0 |
| 22-Jun-2023 | 206.00 | 206.00 | 202.00 | 206.00 | 5,401,800 | 0 |
| 21-Jun-2023 | 212.00 | 216.00 | 200.00 | 206.00 | 16,413,800 | 0 |
| 20-Jun-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 4,381,100 | 0 |
| 19-Jun-2023 | 214.00 | 220.00 | 210.00 | 212.00 | 2,822,300 | 0 |
| 16-Jun-2023 | 222.00 | 222.00 | 212.00 | 214.00 | 4,083,700 | 0 |
| 15-Jun-2023 | 199.00 | 220.00 | 198.00 | 216.00 | 24,116,100 | 0 |
| 14-Jun-2023 | 206.00 | 208.00 | 198.00 | 199.00 | 22,707,600 | 0 |
| 13-Jun-2023 | 208.00 | 222.00 | 202.00 | 206.00 | 21,832,600 | 0 |
| 12-Jun-2023 | 230.00 | 230.00 | 216.00 | 222.00 | 10,737,400 | 0 |
| 09-Jun-2023 | 236.00 | 236.00 | 228.00 | 230.00 | 2,345,500 | 0 |
| 08-Jun-2023 | 234.00 | 236.00 | 230.00 | 232.00 | 2,512,100 | 0 |
| 07-Jun-2023 | 228.00 | 238.00 | 226.00 | 234.00 | 8,870,400 | 0 |
| 06-Jun-2023 | 218.00 | 230.00 | 218.00 | 228.00 | 8,488,500 | 0 |
| 05-Jun-2023 | 222.00 | 222.00 | 214.00 | 218.00 | 3,659,900 | 0 |
| 31-May-2023 | 224.00 | 224.00 | 218.00 | 220.00 | 5,822,700 | 0 |
| 30-May-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 2,063,600 | 0 |
| 29-May-2023 | 228.00 | 230.00 | 224.00 | 224.00 | 2,704,900 | 0 |
| 26-May-2023 | 230.00 | 232.00 | 226.00 | 230.00 | 2,484,100 | 0 |
| 25-May-2023 | 236.00 | 236.00 | 228.00 | 230.00 | 4,369,600 | 0 |
| 24-May-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 4,682,600 | 0 |
| 23-May-2023 | 238.00 | 240.00 | 234.00 | 234.00 | 4,452,600 | 0 |
| 22-May-2023 | 244.00 | 244.00 | 236.00 | 238.00 | 5,597,000 | 0 |
| 19-May-2023 | 240.00 | 244.00 | 240.00 | 240.00 | 3,079,000 | 0 |
| 17-May-2023 | 240.00 | 242.00 | 238.00 | 240.00 | 2,692,900 | 0 |
| 16-May-2023 | 244.00 | 244.00 | 238.00 | 240.00 | 5,541,000 | 0 |
| 15-May-2023 | 262.00 | 264.00 | 242.00 | 244.00 | 32,903,100 | 0 |
| 12-May-2023 | 270.00 | 274.00 | 260.00 | 260.00 | 11,234,400 | 0 |
| 11-May-2023 | 268.00 | 276.00 | 264.00 | 270.00 | 20,134,000 | 0 |
| 10-May-2023 | 268.00 | 270.00 | 266.00 | 268.00 | 2,044,400 | 0 |
| 09-May-2023 | 266.00 | 268.00 | 264.00 | 268.00 | 2,246,100 | 0 |
| 08-May-2023 | 264.00 | 270.00 | 264.00 | 266.00 | 3,019,500 | 0 |
| 05-May-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 3,860,600 | 0 |
| 04-May-2023 | 270.00 | 270.00 | 264.00 | 266.00 | 6,602,600 | 0 |
| 03-May-2023 | 272.00 | 276.00 | 266.00 | 268.00 | 3,606,000 | 0 |
| 02-May-2023 | 284.00 | 288.00 | 266.00 | 270.00 | 27,646,000 | 0 |
| 28-Apr-2023 | 284.00 | 286.00 | 282.00 | 284.00 | 1,918,800 | 0 |
| 27-Apr-2023 | 280.00 | 284.00 | 280.00 | 284.00 | 2,556,300 | 0 |
| 26-Apr-2023 | 280.00 | 286.00 | 276.00 | 280.00 | 4,547,500 | 0 |
| 18-Apr-2023 | 278.00 | 280.00 | 278.00 | 280.00 | 2,610,500 | 0 |
| 17-Apr-2023 | 282.00 | 282.00 | 278.00 | 278.00 | 1,823,400 | 0 |
| 14-Apr-2023 | 280.00 | 282.00 | 278.00 | 280.00 | 1,974,600 | 0 |
| 13-Apr-2023 | 280.00 | 282.00 | 278.00 | 280.00 | 3,259,900 | 0 |
| 12-Apr-2023 | 280.00 | 282.00 | 278.00 | 280.00 | 3,765,900 | 0 |
| 11-Apr-2023 | 278.00 | 282.00 | 274.00 | 280.00 | 4,162,900 | 0 |
| 10-Apr-2023 | 286.00 | 288.00 | 270.00 | 278.00 | 7,214,000 | 0 |
| 06-Apr-2023 | 286.00 | 292.00 | 282.00 | 284.00 | 4,206,900 | 0 |
| 05-Apr-2023 | 288.00 | 292.00 | 286.00 | 286.00 | 1,849,300 | 0 |
| 04-Apr-2023 | 298.00 | 298.00 | 286.00 | 288.00 | 6,754,800 | 0 |
| 03-Apr-2023 | 290.00 | 302.00 | 288.00 | 296.00 | 14,957,500 | 0 |
| 31-Mar-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 2,258,300 | 0 |
| 30-Mar-2023 | 290.00 | 294.00 | 288.00 | 288.00 | 4,813,600 | 0 |
| 29-Mar-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 3,404,400 | 0 |
| 28-Mar-2023 | 296.00 | 296.00 | 288.00 | 288.00 | 3,696,600 | 0 |
| 27-Mar-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 1,368,600 | 0 |
| 24-Mar-2023 | 282.00 | 300.00 | 280.00 | 292.00 | 9,985,300 | 0 |
| 21-Mar-2023 | 276.00 | 282.00 | 276.00 | 280.00 | 4,756,200 | 0 |
| 20-Mar-2023 | 284.00 | 288.00 | 276.00 | 276.00 | 5,324,100 | 0 |
| 17-Mar-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 4,581,200 | 0 |