| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 326.00 | 336.00 | 316.00 | 326.00 | 1,866,300 | 0 |
| 25-Aug-2023 | 320.00 | 356.00 | 316.00 | 324.00 | 8,472,800 | 0 |
| 24-Aug-2023 | 320.00 | 322.00 | 302.00 | 314.00 | 1,223,000 | 0 |
| 23-Aug-2023 | 322.00 | 322.00 | 302.00 | 320.00 | 1,763,100 | 0 |
| 22-Aug-2023 | 300.00 | 372.00 | 272.00 | 320.00 | 10,102,100 | 0 |
| 21-Aug-2023 | 374.00 | 376.00 | 318.00 | 318.00 | 9,307,300 | 0 |
| 18-Aug-2023 | 344.00 | 410.00 | 340.00 | 372.00 | 14,900,000 | 0 |
| 16-Aug-2023 | 300.00 | 354.00 | 262.00 | 340.00 | 25,097,100 | 0 |
| 15-Aug-2023 | 230.00 | 286.00 | 230.00 | 286.00 | 21,760,800 | 0 |
| 14-Aug-2023 | 206.00 | 252.00 | 206.00 | 230.00 | 9,204,000 | 0 |
| 11-Aug-2023 | 197.00 | 208.00 | 196.00 | 204.00 | 2,288,400 | 0 |
| 10-Aug-2023 | 199.00 | 199.00 | 194.00 | 196.00 | 846,700 | 0 |
| 09-Aug-2023 | 196.00 | 206.00 | 190.00 | 195.00 | 229,700 | 0 |
| 08-Aug-2023 | 194.00 | 197.00 | 190.00 | 196.00 | 558,900 | 0 |
| 07-Aug-2023 | 197.00 | 210.00 | 193.00 | 194.00 | 1,295,500 | 0 |
| 04-Aug-2023 | 197.00 | 202.00 | 190.00 | 196.00 | 561,700 | 0 |
| 03-Aug-2023 | 198.00 | 198.00 | 193.00 | 197.00 | 204,700 | 0 |
| 02-Aug-2023 | 200.00 | 212.00 | 194.00 | 198.00 | 430,800 | 0 |
| 01-Aug-2023 | 200.00 | 220.00 | 192.00 | 193.00 | 301,300 | 0 |
| 31-Jul-2023 | 204.00 | 220.00 | 191.00 | 200.00 | 184,900 | 0 |
| 28-Jul-2023 | 220.00 | 224.00 | 204.00 | 204.00 | 1,094,800 | 0 |
| 27-Jul-2023 | 220.00 | 222.00 | 212.00 | 220.00 | 591,300 | 0 |
| 26-Jul-2023 | 214.00 | 222.00 | 208.00 | 218.00 | 2,705,900 | 0 |
| 25-Jul-2023 | 212.00 | 220.00 | 208.00 | 214.00 | 715,600 | 0 |
| 24-Jul-2023 | 200.00 | 220.00 | 195.00 | 212.00 | 1,156,900 | 0 |
| 21-Jul-2023 | 197.00 | 204.00 | 195.00 | 199.00 | 330,100 | 0 |
| 20-Jul-2023 | 191.00 | 208.00 | 187.00 | 198.00 | 2,025,000 | 0 |
| 18-Jul-2023 | 191.00 | 194.00 | 183.00 | 191.00 | 643,400 | 0 |
| 17-Jul-2023 | 174.00 | 220.00 | 174.00 | 191.00 | 3,812,000 | 0 |
| 14-Jul-2023 | 174.00 | 180.00 | 174.00 | 174.00 | 299,300 | 0 |
| 13-Jul-2023 | 171.00 | 174.00 | 171.00 | 174.00 | 182,600 | 0 |
| 12-Jul-2023 | 173.00 | 175.00 | 170.00 | 173.00 | 172,100 | 0 |
| 11-Jul-2023 | 176.00 | 177.00 | 172.00 | 173.00 | 98,100 | 0 |
| 10-Jul-2023 | 175.00 | 185.00 | 169.00 | 175.00 | 743,600 | 0 |
| 07-Jul-2023 | 165.00 | 178.00 | 165.00 | 174.00 | 603,800 | 0 |
| 06-Jul-2023 | 174.00 | 179.00 | 160.00 | 165.00 | 1,023,200 | 0 |
| 05-Jul-2023 | 157.00 | 182.00 | 155.00 | 174.00 | 657,900 | 0 |
| 04-Jul-2023 | 155.00 | 157.00 | 153.00 | 157.00 | 192,300 | 0 |
| 03-Jul-2023 | 150.00 | 155.00 | 150.00 | 154.00 | 156,000 | 0 |
| 27-Jun-2023 | 150.00 | 151.00 | 148.00 | 151.00 | 45,400 | 0 |
| 26-Jun-2023 | 152.00 | 152.00 | 146.00 | 151.00 | 173,400 | 0 |
| 23-Jun-2023 | 151.00 | 154.00 | 144.00 | 153.00 | 198,400 | 0 |
| 22-Jun-2023 | 153.00 | 153.00 | 149.00 | 151.00 | 241,000 | 0 |
| 21-Jun-2023 | 154.00 | 154.00 | 150.00 | 153.00 | 132,900 | 0 |
| 20-Jun-2023 | 151.00 | 155.00 | 151.00 | 154.00 | 68,300 | 0 |
| 19-Jun-2023 | 154.00 | 158.00 | 149.00 | 155.00 | 131,300 | 0 |
| 16-Jun-2023 | 150.00 | 159.00 | 150.00 | 154.00 | 113,700 | 0 |
| 15-Jun-2023 | 153.00 | 154.00 | 147.00 | 152.00 | 424,400 | 0 |
| 14-Jun-2023 | 146.00 | 157.00 | 146.00 | 153.00 | 263,200 | 0 |
| 13-Jun-2023 | 147.00 | 149.00 | 145.00 | 148.00 | 55,000 | 0 |
| 12-Jun-2023 | 150.00 | 152.00 | 146.00 | 147.00 | 106,600 | 0 |
| 09-Jun-2023 | 147.00 | 160.00 | 146.00 | 150.00 | 544,500 | 0 |
| 08-Jun-2023 | 146.00 | 147.00 | 143.00 | 146.00 | 63,100 | 0 |
| 07-Jun-2023 | 144.00 | 147.00 | 143.00 | 145.00 | 314,100 | 0 |
| 06-Jun-2023 | 146.00 | 146.00 | 142.00 | 144.00 | 89,800 | 0 |
| 05-Jun-2023 | 147.00 | 148.00 | 142.00 | 146.00 | 344,000 | 0 |
| 31-May-2023 | 149.00 | 149.00 | 147.00 | 147.00 | 78,200 | 0 |
| 30-May-2023 | 151.00 | 152.00 | 145.00 | 149.00 | 476,000 | 0 |
| 29-May-2023 | 153.00 | 155.00 | 145.00 | 149.00 | 2,556,300 | 0 |
| 26-May-2023 | 151.00 | 157.00 | 150.00 | 155.00 | 190,500 | 0 |
| 25-May-2023 | 156.00 | 157.00 | 145.00 | 151.00 | 1,209,900 | 0 |
| 24-May-2023 | 163.00 | 164.00 | 155.00 | 155.00 | 384,900 | 0 |
| 23-May-2023 | 158.00 | 158.00 | 156.00 | 157.00 | 325,600 | 0 |
| 22-May-2023 | 158.00 | 158.00 | 155.00 | 158.00 | 217,600 | 0 |
| 19-May-2023 | 160.00 | 163.00 | 154.00 | 158.00 | 254,600 | 0 |
| 17-May-2023 | 162.00 | 163.00 | 158.00 | 160.00 | 90,400 | 0 |
| 16-May-2023 | 163.00 | 164.00 | 160.00 | 162.00 | 155,500 | 0 |
| 15-May-2023 | 160.00 | 167.00 | 160.00 | 163.00 | 210,700 | 0 |
| 12-May-2023 | 164.00 | 165.00 | 160.00 | 160.00 | 308,000 | 0 |
| 11-May-2023 | 170.00 | 170.00 | 157.00 | 163.00 | 1,447,900 | 0 |
| 10-May-2023 | 168.00 | 171.00 | 167.00 | 168.00 | 737,000 | 0 |
| 09-May-2023 | 172.00 | 172.00 | 162.00 | 168.00 | 444,400 | 0 |
| 08-May-2023 | 182.00 | 182.00 | 170.00 | 172.00 | 6,045,100 | 0 |
| 05-May-2023 | 188.00 | 190.00 | 176.00 | 182.00 | 2,814,000 | 0 |
| 04-May-2023 | 193.00 | 199.00 | 183.00 | 189.00 | 450,700 | 0 |
| 03-May-2023 | 204.00 | 204.00 | 192.00 | 193.00 | 4,056,600 | 0 |
| 02-May-2023 | 216.00 | 216.00 | 202.00 | 206.00 | 1,215,000 | 0 |
| 28-Apr-2023 | 204.00 | 216.00 | 200.00 | 216.00 | 269,800 | 0 |
| 27-Apr-2023 | 199.00 | 216.00 | 195.00 | 204.00 | 241,500 | 0 |
| 26-Apr-2023 | 204.00 | 204.00 | 194.00 | 199.00 | 742,700 | 0 |
| 18-Apr-2023 | 200.00 | 204.00 | 198.00 | 204.00 | 163,600 | 0 |
| 17-Apr-2023 | 206.00 | 206.00 | 198.00 | 204.00 | 491,300 | 0 |
| 14-Apr-2023 | 208.00 | 214.00 | 206.00 | 206.00 | 158,300 | 0 |
| 13-Apr-2023 | 216.00 | 218.00 | 202.00 | 204.00 | 2,301,300 | 0 |
| 12-Apr-2023 | 226.00 | 226.00 | 212.00 | 216.00 | 425,700 | 0 |
| 11-Apr-2023 | 214.00 | 220.00 | 214.00 | 220.00 | 230,600 | 0 |
| 10-Apr-2023 | 226.00 | 226.00 | 214.00 | 218.00 | 154,500 | 0 |
| 06-Apr-2023 | 218.00 | 220.00 | 214.00 | 220.00 | 417,100 | 0 |
| 05-Apr-2023 | 218.00 | 220.00 | 212.00 | 218.00 | 615,000 | 0 |
| 04-Apr-2023 | 216.00 | 226.00 | 210.00 | 218.00 | 278,200 | 0 |
| 03-Apr-2023 | 220.00 | 228.00 | 216.00 | 216.00 | 4,936,700 | 0 |
| 31-Mar-2023 | 234.00 | 240.00 | 224.00 | 232.00 | 878,200 | 0 |
| 30-Mar-2023 | 236.00 | 242.00 | 236.00 | 236.00 | 136,200 | 0 |
| 29-Mar-2023 | 238.00 | 242.00 | 232.00 | 240.00 | 384,100 | 0 |
| 28-Mar-2023 | 242.00 | 246.00 | 236.00 | 242.00 | 64,600 | 0 |
| 27-Mar-2023 | 228.00 | 240.00 | 220.00 | 234.00 | 129,400 | 0 |
| 24-Mar-2023 | 218.00 | 228.00 | 218.00 | 228.00 | 74,000 | 0 |
| 21-Mar-2023 | 220.00 | 226.00 | 220.00 | 224.00 | 55,800 | 0 |
| 20-Mar-2023 | 230.00 | 230.00 | 220.00 | 220.00 | 99,600 | 0 |
| 17-Mar-2023 | 220.00 | 230.00 | 220.00 | 228.00 | 144,900 | 0 |