| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 191.00 | 199.00 | 182.00 | 193.00 | 7,600 | 0 |
| 25-Aug-2023 | 190.00 | 199.00 | 190.00 | 191.00 | 4,000 | 0 |
| 24-Aug-2023 | 183.00 | 210.00 | 175.00 | 190.00 | 73,900 | 0 |
| 23-Aug-2023 | 183.00 | 186.00 | 183.00 | 183.00 | 16,900 | 0 |
| 22-Aug-2023 | 182.00 | 191.00 | 177.00 | 183.00 | 22,200 | 0 |
| 21-Aug-2023 | 200.00 | 200.00 | 180.00 | 184.00 | 325,900 | 0 |
| 18-Aug-2023 | 198.00 | 198.00 | 180.00 | 180.00 | 285,400 | 0 |
| 16-Aug-2023 | 195.00 | 198.00 | 194.00 | 195.00 | 4,100 | 0 |
| 15-Aug-2023 | 197.00 | 197.00 | 193.00 | 195.00 | 8,300 | 0 |
| 14-Aug-2023 | 195.00 | 197.00 | 191.00 | 197.00 | 17,000 | 0 |
| 11-Aug-2023 | 200.00 | 200.00 | 190.00 | 195.00 | 18,600 | 0 |
| 10-Aug-2023 | 199.00 | 199.00 | 192.00 | 197.00 | 5,100 | 0 |
| 09-Aug-2023 | 195.00 | 199.00 | 188.00 | 197.00 | 29,700 | 0 |
| 08-Aug-2023 | 200.00 | 200.00 | 199.00 | 199.00 | 600 | 0 |
| 07-Aug-2023 | 190.00 | 200.00 | 190.00 | 199.00 | 1,600 | 0 |
| 04-Aug-2023 | 193.00 | 199.00 | 191.00 | 199.00 | 3,000 | 0 |
| 03-Aug-2023 | 190.00 | 200.00 | 190.00 | 199.00 | 12,000 | 0 |
| 02-Aug-2023 | 200.00 | 200.00 | 194.00 | 200.00 | 1,400 | 0 |
| 01-Aug-2023 | 200.00 | 200.00 | 193.00 | 200.00 | 4,500 | 0 |
| 31-Jul-2023 | 204.00 | 204.00 | 196.00 | 198.00 | 3,100 | 0 |
| 28-Jul-2023 | 210.00 | 210.00 | 200.00 | 204.00 | 10,400 | 0 |
| 27-Jul-2023 | 200.00 | 216.00 | 192.00 | 210.00 | 3,705,600 | 0 |
| 26-Jul-2023 | 198.00 | 200.00 | 197.00 | 200.00 | 15,400 | 0 |
| 25-Jul-2023 | 200.00 | 206.00 | 195.00 | 197.00 | 118,200 | 0 |
| 24-Jul-2023 | 206.00 | 208.00 | 198.00 | 208.00 | 23,700 | 0 |
| 21-Jul-2023 | 193.00 | 208.00 | 187.00 | 200.00 | 131,800 | 0 |
| 20-Jul-2023 | 200.00 | 200.00 | 181.00 | 189.00 | 424,400 | 0 |
| 18-Jul-2023 | 240.00 | 240.00 | 185.00 | 185.00 | 215,100 | 0 |
| 17-Jul-2023 | 206.00 | 208.00 | 181.00 | 188.00 | 795,000 | 0 |
| 14-Jul-2023 | 194.00 | 200.00 | 194.00 | 200.00 | 7,500 | 0 |
| 13-Jul-2023 | 204.00 | 204.00 | 195.00 | 196.00 | 97,200 | 0 |
| 12-Jul-2023 | 198.00 | 204.00 | 194.00 | 194.00 | 112,900 | 0 |
| 11-Jul-2023 | 208.00 | 210.00 | 193.00 | 198.00 | 84,900 | 0 |
| 10-Jul-2023 | 206.00 | 210.00 | 200.00 | 208.00 | 425,100 | 0 |
| 07-Jul-2023 | 210.00 | 210.00 | 196.00 | 200.00 | 76,000 | 0 |
| 06-Jul-2023 | 202.00 | 208.00 | 197.00 | 202.00 | 29,600 | 0 |
| 05-Jul-2023 | 202.00 | 204.00 | 197.00 | 202.00 | 21,900 | 0 |
| 04-Jul-2023 | 250.00 | 250.00 | 195.00 | 202.00 | 109,900 | 0 |
| 03-Jul-2023 | 194.00 | 200.00 | 180.00 | 198.00 | 148,100 | 0 |
| 27-Jun-2023 | 199.00 | 216.00 | 191.00 | 193.00 | 343,500 | 0 |
| 26-Jun-2023 | 212.00 | 220.00 | 199.00 | 200.00 | 175,700 | 0 |
| 23-Jun-2023 | 232.00 | 232.00 | 200.00 | 212.00 | 221,100 | 0 |
| 22-Jun-2023 | 236.00 | 236.00 | 228.00 | 228.00 | 38,000 | 0 |
| 21-Jun-2023 | 236.00 | 236.00 | 230.00 | 236.00 | 16,100 | 0 |
| 20-Jun-2023 | 238.00 | 238.00 | 230.00 | 230.00 | 13,100 | 0 |
| 19-Jun-2023 | 232.00 | 242.00 | 232.00 | 238.00 | 8,000 | 0 |
| 16-Jun-2023 | 238.00 | 238.00 | 232.00 | 232.00 | 23,500 | 0 |
| 15-Jun-2023 | 230.00 | 240.00 | 228.00 | 238.00 | 188,500 | 0 |
| 14-Jun-2023 | 230.00 | 234.00 | 228.00 | 228.00 | 2,400 | 0 |
| 13-Jun-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 3,200 | 0 |
| 12-Jun-2023 | 230.00 | 232.00 | 224.00 | 228.00 | 19,800 | 0 |
| 09-Jun-2023 | 226.00 | 228.00 | 220.00 | 228.00 | 1,900 | 0 |
| 08-Jun-2023 | 226.00 | 232.00 | 222.00 | 232.00 | 118,300 | 0 |
| 07-Jun-2023 | 226.00 | 234.00 | 218.00 | 228.00 | 75,900 | 0 |
| 06-Jun-2023 | 240.00 | 250.00 | 222.00 | 226.00 | 369,500 | 0 |
| 05-Jun-2023 | 224.00 | 232.00 | 222.00 | 230.00 | 10,700 | 0 |
| 31-May-2023 | 242.00 | 250.00 | 232.00 | 232.00 | 333,300 | 0 |
| 30-May-2023 | 250.00 | 250.00 | 242.00 | 248.00 | 3,200 | 0 |
| 29-May-2023 | 246.00 | 250.00 | 242.00 | 242.00 | 8,000 | 0 |
| 26-May-2023 | 250.00 | 258.00 | 238.00 | 246.00 | 123,300 | 0 |
| 25-May-2023 | 270.00 | 270.00 | 244.00 | 250.00 | 1,748,900 | 0 |
| 24-May-2023 | 270.00 | 274.00 | 258.00 | 262.00 | 454,100 | 0 |
| 23-May-2023 | 266.00 | 266.00 | 264.00 | 266.00 | 45,500 | 0 |
| 22-May-2023 | 260.00 | 278.00 | 260.00 | 276.00 | 10,400 | 0 |
| 19-May-2023 | 268.00 | 284.00 | 258.00 | 262.00 | 964,700 | 0 |
| 17-May-2023 | 260.00 | 268.00 | 254.00 | 268.00 | 620,500 | 0 |
| 16-May-2023 | 268.00 | 270.00 | 260.00 | 260.00 | 2,000 | 0 |
| 15-May-2023 | 270.00 | 270.00 | 260.00 | 268.00 | 900 | 0 |
| 12-May-2023 | 280.00 | 280.00 | 258.00 | 268.00 | 630,800 | 0 |
| 11-May-2023 | 276.00 | 276.00 | 262.00 | 262.00 | 5,200 | 0 |
| 10-May-2023 | 264.00 | 270.00 | 258.00 | 268.00 | 14,000 | 0 |
| 09-May-2023 | 270.00 | 270.00 | 262.00 | 268.00 | 10,500 | 0 |
| 08-May-2023 | 250.00 | 296.00 | 240.00 | 264.00 | 985,400 | 0 |
| 05-May-2023 | 242.00 | 278.00 | 230.00 | 250.00 | 112,700 | 0 |
| 04-May-2023 | 250.00 | 250.00 | 232.00 | 238.00 | 4,700 | 0 |
| 03-May-2023 | 246.00 | 264.00 | 238.00 | 240.00 | 155,800 | 0 |
| 02-May-2023 | 276.00 | 276.00 | 250.00 | 254.00 | 110,000 | 0 |
| 28-Apr-2023 | 274.00 | 274.00 | 254.00 | 268.00 | 37,000 | 0 |
| 27-Apr-2023 | 278.00 | 286.00 | 258.00 | 266.00 | 149,600 | 0 |
| 26-Apr-2023 | 246.00 | 300.00 | 232.00 | 270.00 | 585,200 | 0 |
| 18-Apr-2023 | 244.00 | 248.00 | 240.00 | 248.00 | 17,500 | 0 |
| 17-Apr-2023 | 268.00 | 268.00 | 240.00 | 248.00 | 63,000 | 0 |
| 14-Apr-2023 | 252.00 | 270.00 | 244.00 | 250.00 | 63,900 | 0 |
| 13-Apr-2023 | 254.00 | 258.00 | 248.00 | 250.00 | 137,700 | 0 |
| 12-Apr-2023 | 268.00 | 268.00 | 252.00 | 252.00 | 179,700 | 0 |
| 11-Apr-2023 | 272.00 | 272.00 | 266.00 | 270.00 | 25,100 | 0 |
| 10-Apr-2023 | 276.00 | 276.00 | 266.00 | 272.00 | 6,100 | 0 |
| 06-Apr-2023 | 280.00 | 280.00 | 272.00 | 274.00 | 16,300 | 0 |
| 05-Apr-2023 | 284.00 | 284.00 | 274.00 | 280.00 | 36,800 | 0 |
| 04-Apr-2023 | 270.00 | 280.00 | 270.00 | 274.00 | 40,800 | 0 |
| 03-Apr-2023 | 286.00 | 296.00 | 270.00 | 284.00 | 38,900 | 0 |
| 31-Mar-2023 | 276.00 | 292.00 | 270.00 | 272.00 | 121,500 | 0 |
| 30-Mar-2023 | 276.00 | 300.00 | 264.00 | 276.00 | 117,000 | 0 |
| 29-Mar-2023 | 290.00 | 290.00 | 276.00 | 276.00 | 63,200 | 0 |
| 28-Mar-2023 | 290.00 | 296.00 | 274.00 | 296.00 | 80,500 | 0 |
| 27-Mar-2023 | 282.00 | 290.00 | 274.00 | 290.00 | 15,400 | 0 |
| 24-Mar-2023 | 272.00 | 282.00 | 258.00 | 282.00 | 124,900 | 0 |
| 21-Mar-2023 | 268.00 | 274.00 | 258.00 | 266.00 | 7,100 | 0 |
| 20-Mar-2023 | 264.00 | 270.00 | 256.00 | 266.00 | 3,200 | 0 |
| 17-Mar-2023 | 258.00 | 258.00 | 256.00 | 258.00 | 5,000 | 0 |