| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 130.00 | 138.00 | 130.00 | 136.00 | 186,100 | 0 |
| 25-Aug-2023 | 128.00 | 139.00 | 128.00 | 137.00 | 537,900 | 0 |
| 24-Aug-2023 | 129.00 | 142.00 | 129.00 | 137.00 | 1,012,600 | 0 |
| 23-Aug-2023 | 133.00 | 138.00 | 133.00 | 136.00 | 318,400 | 0 |
| 22-Aug-2023 | 130.00 | 139.00 | 130.00 | 136.00 | 361,600 | 0 |
| 21-Aug-2023 | 132.00 | 140.00 | 132.00 | 138.00 | 1,360,600 | 0 |
| 18-Aug-2023 | 128.00 | 136.00 | 128.00 | 135.00 | 318,800 | 0 |
| 16-Aug-2023 | 133.00 | 138.00 | 133.00 | 135.00 | 481,700 | 0 |
| 15-Aug-2023 | 134.00 | 139.00 | 134.00 | 136.00 | 487,500 | 0 |
| 14-Aug-2023 | 130.00 | 142.00 | 130.00 | 136.00 | 3,384,400 | 0 |
| 11-Aug-2023 | 125.00 | 135.00 | 125.00 | 134.00 | 837,300 | 0 |
| 10-Aug-2023 | 126.00 | 134.00 | 126.00 | 132.00 | 497,700 | 0 |
| 09-Aug-2023 | 129.00 | 136.00 | 129.00 | 134.00 | 3,157,000 | 0 |
| 08-Aug-2023 | 125.00 | 136.00 | 125.00 | 131.00 | 3,884,200 | 0 |
| 07-Aug-2023 | 126.00 | 137.00 | 126.00 | 134.00 | 946,000 | 0 |
| 04-Aug-2023 | 130.00 | 137.00 | 130.00 | 134.00 | 605,500 | 0 |
| 03-Aug-2023 | 124.00 | 138.00 | 124.00 | 137.00 | 2,897,200 | 0 |
| 02-Aug-2023 | 133.00 | 135.00 | 131.00 | 131.00 | 1,249,400 | 0 |
| 01-Aug-2023 | 135.00 | 137.00 | 134.00 | 135.00 | 1,481,800 | 0 |
| 31-Jul-2023 | 130.00 | 139.00 | 130.00 | 137.00 | 2,218,200 | 0 |
| 28-Jul-2023 | 132.00 | 141.00 | 132.00 | 138.00 | 2,452,300 | 0 |
| 27-Jul-2023 | 138.00 | 143.00 | 138.00 | 140.00 | 4,078,400 | 0 |
| 26-Jul-2023 | 138.00 | 141.00 | 134.00 | 140.00 | 3,258,900 | 0 |
| 25-Jul-2023 | 141.00 | 143.00 | 138.00 | 140.00 | 4,337,000 | 0 |
| 24-Jul-2023 | 136.00 | 141.00 | 133.00 | 140.00 | 4,606,100 | 0 |
| 21-Jul-2023 | 139.00 | 142.00 | 135.00 | 136.00 | 2,670,200 | 0 |
| 20-Jul-2023 | 132.00 | 157.00 | 132.00 | 137.00 | 36,069,500 | 0 |
| 18-Jul-2023 | 133.00 | 144.00 | 133.00 | 140.00 | 1,283,300 | 0 |
| 17-Jul-2023 | 132.00 | 143.00 | 132.00 | 141.00 | 1,010,600 | 0 |
| 14-Jul-2023 | 134.00 | 144.00 | 134.00 | 140.00 | 1,297,500 | 0 |
| 13-Jul-2023 | 133.00 | 146.00 | 133.00 | 142.00 | 4,231,400 | 0 |
| 12-Jul-2023 | 135.00 | 145.00 | 135.00 | 142.00 | 3,302,400 | 0 |
| 11-Jul-2023 | 138.00 | 146.00 | 138.00 | 143.00 | 2,789,800 | 0 |
| 10-Jul-2023 | 142.00 | 151.00 | 141.00 | 144.00 | 5,177,700 | 0 |
| 07-Jul-2023 | 143.00 | 151.00 | 143.00 | 150.00 | 1,506,500 | 0 |
| 06-Jul-2023 | 144.00 | 155.00 | 144.00 | 151.00 | 4,603,200 | 0 |
| 05-Jul-2023 | 147.00 | 158.00 | 147.00 | 152.00 | 8,815,900 | 0 |
| 04-Jul-2023 | 133.00 | 161.00 | 133.00 | 155.00 | 38,683,900 | 0 |
| 03-Jul-2023 | 132.00 | 144.00 | 132.00 | 142.00 | 1,071,300 | 0 |
| 27-Jun-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 503,100 | 0 |
| 26-Jun-2023 | 136.00 | 143.00 | 136.00 | 141.00 | 936,000 | 0 |
| 23-Jun-2023 | 142.00 | 145.00 | 140.00 | 142.00 | 744,900 | 0 |
| 22-Jun-2023 | 133.00 | 144.00 | 133.00 | 142.00 | 888,600 | 0 |
| 21-Jun-2023 | 132.00 | 144.00 | 132.00 | 143.00 | 6,494,000 | 0 |
| 20-Jun-2023 | 134.00 | 143.00 | 134.00 | 140.00 | 1,616,100 | 0 |
| 19-Jun-2023 | 133.00 | 145.00 | 133.00 | 140.00 | 1,802,200 | 0 |
| 16-Jun-2023 | 137.00 | 146.00 | 137.00 | 140.00 | 1,014,500 | 0 |
| 15-Jun-2023 | 137.00 | 147.00 | 137.00 | 143.00 | 3,876,800 | 0 |
| 14-Jun-2023 | 136.00 | 146.00 | 136.00 | 142.00 | 867,100 | 0 |
| 13-Jun-2023 | 148.00 | 151.00 | 142.00 | 143.00 | 3,997,100 | 0 |
| 12-Jun-2023 | 143.00 | 147.00 | 142.00 | 143.00 | 1,000,800 | 0 |
| 09-Jun-2023 | 150.00 | 150.00 | 142.00 | 143.00 | 944,600 | 0 |
| 08-Jun-2023 | 142.00 | 149.00 | 142.00 | 145.00 | 1,903,700 | 0 |
| 07-Jun-2023 | 142.00 | 146.00 | 141.00 | 142.00 | 1,845,300 | 0 |
| 06-Jun-2023 | 139.00 | 149.00 | 135.00 | 142.00 | 3,145,800 | 0 |
| 05-Jun-2023 | 150.00 | 151.00 | 136.00 | 139.00 | 3,143,600 | 0 |
| 31-May-2023 | 151.00 | 160.00 | 150.00 | 150.00 | 8,079,300 | 0 |
| 30-May-2023 | 173.00 | 173.00 | 161.00 | 161.00 | 14,085,400 | 0 |
| 29-May-2023 | 174.00 | 180.00 | 173.00 | 173.00 | 1,225,600 | 0 |
| 26-May-2023 | 198.00 | 236.00 | 185.00 | 185.00 | 248,887,400 | 0 |
| 25-May-2023 | 155.00 | 200.00 | 155.00 | 198.00 | 114,021,100 | 0 |
| 24-May-2023 | 152.00 | 157.00 | 152.00 | 156.00 | 905,600 | 0 |
| 23-May-2023 | 160.00 | 162.00 | 150.00 | 152.00 | 3,086,400 | 0 |
| 22-May-2023 | 163.00 | 166.00 | 160.00 | 161.00 | 972,500 | 0 |
| 19-May-2023 | 164.00 | 168.00 | 163.00 | 163.00 | 1,124,200 | 0 |
| 17-May-2023 | 170.00 | 198.00 | 161.00 | 163.00 | 32,730,700 | 0 |
| 16-May-2023 | 160.00 | 169.00 | 160.00 | 168.00 | 209,000 | 0 |
| 15-May-2023 | 161.00 | 169.00 | 161.00 | 168.00 | 212,100 | 0 |
| 12-May-2023 | 161.00 | 170.00 | 161.00 | 170.00 | 242,600 | 0 |
| 11-May-2023 | 162.00 | 170.00 | 162.00 | 168.00 | 307,000 | 0 |
| 10-May-2023 | 160.00 | 171.00 | 160.00 | 170.00 | 200,200 | 0 |
| 09-May-2023 | 160.00 | 175.00 | 160.00 | 169.00 | 1,265,500 | 0 |
| 08-May-2023 | 162.00 | 171.00 | 162.00 | 166.00 | 966,400 | 0 |
| 05-May-2023 | 161.00 | 170.00 | 161.00 | 166.00 | 593,700 | 0 |
| 04-May-2023 | 160.00 | 171.00 | 160.00 | 170.00 | 527,100 | 0 |
| 03-May-2023 | 160.00 | 173.00 | 160.00 | 170.00 | 160,400 | 0 |
| 02-May-2023 | 160.00 | 172.00 | 160.00 | 170.00 | 548,800 | 0 |
| 28-Apr-2023 | 164.00 | 174.00 | 164.00 | 170.00 | 280,800 | 0 |
| 27-Apr-2023 | 162.00 | 174.00 | 162.00 | 173.00 | 485,100 | 0 |
| 26-Apr-2023 | 168.00 | 176.00 | 163.00 | 171.00 | 898,100 | 0 |
| 18-Apr-2023 | 171.00 | 171.00 | 165.00 | 168.00 | 342,800 | 0 |
| 17-Apr-2023 | 174.00 | 174.00 | 167.00 | 171.00 | 528,000 | 0 |
| 14-Apr-2023 | 167.00 | 177.00 | 167.00 | 174.00 | 667,400 | 0 |
| 13-Apr-2023 | 169.00 | 181.00 | 169.00 | 176.00 | 622,100 | 0 |
| 12-Apr-2023 | 175.00 | 187.00 | 175.00 | 177.00 | 1,494,000 | 0 |
| 11-Apr-2023 | 183.00 | 190.00 | 183.00 | 184.00 | 2,267,600 | 0 |
| 10-Apr-2023 | 181.00 | 204.00 | 181.00 | 182.00 | 9,398,100 | 0 |
| 06-Apr-2023 | 176.00 | 210.00 | 176.00 | 181.00 | 22,485,500 | 0 |
| 05-Apr-2023 | 172.00 | 182.00 | 172.00 | 177.00 | 1,206,600 | 0 |
| 04-Apr-2023 | 182.00 | 187.00 | 177.00 | 182.00 | 1,160,000 | 0 |
| 03-Apr-2023 | 166.00 | 194.00 | 166.00 | 182.00 | 4,031,200 | 0 |
| 31-Mar-2023 | 161.00 | 186.00 | 161.00 | 175.00 | 4,335,000 | 0 |
| 30-Mar-2023 | 160.00 | 175.00 | 160.00 | 170.00 | 1,476,100 | 0 |
| 29-Mar-2023 | 161.00 | 175.00 | 161.00 | 169.00 | 883,300 | 0 |
| 28-Mar-2023 | 172.00 | 174.00 | 170.00 | 171.00 | 389,600 | 0 |
| 27-Mar-2023 | 163.00 | 176.00 | 163.00 | 173.00 | 465,900 | 0 |
| 24-Mar-2023 | 171.00 | 177.00 | 167.00 | 171.00 | 694,300 | 0 |
| 21-Mar-2023 | 166.00 | 179.00 | 166.00 | 175.00 | 610,400 | 0 |
| 20-Mar-2023 | 162.00 | 180.00 | 162.00 | 175.00 | 1,434,000 | 0 |
| 17-Mar-2023 | 164.00 | 173.00 | 164.00 | 171.00 | 1,183,800 | 0 |