| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 232.00 | 246.00 | 232.00 | 244.00 | 965,700 | 0 |
| 25-Aug-2023 | 230.00 | 244.00 | 230.00 | 244.00 | 529,200 | 0 |
| 24-Aug-2023 | 228.00 | 244.00 | 228.00 | 242.00 | 1,510,900 | 0 |
| 23-Aug-2023 | 226.00 | 242.00 | 226.00 | 240.00 | 1,427,800 | 0 |
| 22-Aug-2023 | 228.00 | 242.00 | 228.00 | 240.00 | 589,900 | 0 |
| 21-Aug-2023 | 230.00 | 246.00 | 230.00 | 240.00 | 1,209,500 | 0 |
| 18-Aug-2023 | 232.00 | 250.00 | 232.00 | 246.00 | 738,100 | 0 |
| 16-Aug-2023 | 244.00 | 250.00 | 244.00 | 246.00 | 1,140,500 | 0 |
| 15-Aug-2023 | 232.00 | 250.00 | 232.00 | 244.00 | 1,859,400 | 0 |
| 14-Aug-2023 | 228.00 | 250.00 | 228.00 | 246.00 | 1,008,000 | 0 |
| 11-Aug-2023 | 242.00 | 250.00 | 240.00 | 242.00 | 1,196,500 | 0 |
| 10-Aug-2023 | 232.00 | 248.00 | 232.00 | 246.00 | 1,216,100 | 0 |
| 09-Aug-2023 | 228.00 | 250.00 | 228.00 | 244.00 | 3,487,600 | 0 |
| 08-Aug-2023 | 250.00 | 250.00 | 236.00 | 242.00 | 1,556,500 | 0 |
| 07-Aug-2023 | 242.00 | 248.00 | 230.00 | 236.00 | 3,843,400 | 0 |
| 04-Aug-2023 | 246.00 | 252.00 | 240.00 | 242.00 | 1,968,200 | 0 |
| 03-Aug-2023 | 238.00 | 254.00 | 238.00 | 246.00 | 4,601,900 | 0 |
| 02-Aug-2023 | 230.00 | 264.00 | 230.00 | 254.00 | 17,267,900 | 0 |
| 01-Aug-2023 | 242.00 | 248.00 | 226.00 | 230.00 | 3,486,300 | 0 |
| 31-Jul-2023 | 218.00 | 248.00 | 218.00 | 242.00 | 5,630,100 | 0 |
| 28-Jul-2023 | 226.00 | 230.00 | 216.00 | 218.00 | 1,256,300 | 0 |
| 27-Jul-2023 | 228.00 | 232.00 | 224.00 | 224.00 | 1,991,700 | 0 |
| 26-Jul-2023 | 222.00 | 230.00 | 222.00 | 228.00 | 1,413,700 | 0 |
| 25-Jul-2023 | 222.00 | 222.00 | 218.00 | 222.00 | 392,600 | 0 |
| 24-Jul-2023 | 220.00 | 222.00 | 216.00 | 220.00 | 807,100 | 0 |
| 21-Jul-2023 | 222.00 | 224.00 | 216.00 | 220.00 | 1,335,800 | 0 |
| 20-Jul-2023 | 212.00 | 224.00 | 212.00 | 222.00 | 1,117,100 | 0 |
| 18-Jul-2023 | 222.00 | 226.00 | 220.00 | 220.00 | 1,032,700 | 0 |
| 17-Jul-2023 | 222.00 | 224.00 | 218.00 | 222.00 | 761,700 | 0 |
| 14-Jul-2023 | 220.00 | 222.00 | 218.00 | 222.00 | 529,400 | 0 |
| 13-Jul-2023 | 210.00 | 224.00 | 210.00 | 220.00 | 870,600 | 0 |
| 12-Jul-2023 | 218.00 | 222.00 | 216.00 | 222.00 | 2,432,300 | 0 |
| 11-Jul-2023 | 224.00 | 228.00 | 212.00 | 216.00 | 4,088,300 | 0 |
| 10-Jul-2023 | 224.00 | 228.00 | 224.00 | 226.00 | 769,800 | 0 |
| 07-Jul-2023 | 220.00 | 236.00 | 220.00 | 226.00 | 2,365,200 | 0 |
| 06-Jul-2023 | 226.00 | 234.00 | 224.00 | 230.00 | 4,820,600 | 0 |
| 05-Jul-2023 | 230.00 | 238.00 | 226.00 | 226.00 | 4,378,000 | 0 |
| 04-Jul-2023 | 232.00 | 232.00 | 226.00 | 226.00 | 1,518,600 | 0 |
| 03-Jul-2023 | 224.00 | 238.00 | 224.00 | 228.00 | 4,693,600 | 0 |
| 27-Jun-2023 | 234.00 | 236.00 | 222.00 | 222.00 | 2,826,300 | 0 |
| 26-Jun-2023 | 222.00 | 238.00 | 220.00 | 234.00 | 7,025,200 | 0 |
| 23-Jun-2023 | 230.00 | 232.00 | 220.00 | 220.00 | 3,084,900 | 0 |
| 22-Jun-2023 | 204.00 | 238.00 | 204.00 | 230.00 | 20,362,500 | 0 |
| 21-Jun-2023 | 195.00 | 208.00 | 195.00 | 208.00 | 718,700 | 0 |
| 20-Jun-2023 | 197.00 | 208.00 | 197.00 | 206.00 | 867,200 | 0 |
| 19-Jun-2023 | 196.00 | 208.00 | 196.00 | 208.00 | 1,650,300 | 0 |
| 16-Jun-2023 | 206.00 | 210.00 | 204.00 | 204.00 | 2,426,700 | 0 |
| 15-Jun-2023 | 194.00 | 206.00 | 194.00 | 206.00 | 1,704,000 | 0 |
| 14-Jun-2023 | 193.00 | 208.00 | 193.00 | 204.00 | 2,394,000 | 0 |
| 13-Jun-2023 | 192.00 | 210.00 | 192.00 | 206.00 | 5,122,100 | 0 |
| 12-Jun-2023 | 200.00 | 220.00 | 200.00 | 202.00 | 10,439,500 | 0 |
| 09-Jun-2023 | 220.00 | 224.00 | 210.00 | 214.00 | 6,429,700 | 0 |
| 08-Jun-2023 | 226.00 | 228.00 | 218.00 | 222.00 | 3,433,200 | 0 |
| 07-Jun-2023 | 234.00 | 236.00 | 208.00 | 222.00 | 10,464,600 | 0 |
| 06-Jun-2023 | 242.00 | 244.00 | 228.00 | 234.00 | 7,649,300 | 0 |
| 05-Jun-2023 | 236.00 | 246.00 | 228.00 | 242.00 | 8,553,300 | 0 |
| 31-May-2023 | 234.00 | 248.00 | 234.00 | 236.00 | 14,463,300 | 0 |
| 30-May-2023 | 270.00 | 274.00 | 250.00 | 250.00 | 4,342,300 | 0 |
| 29-May-2023 | 232.00 | 268.00 | 232.00 | 268.00 | 39,075,300 | 0 |
| 26-May-2023 | 214.00 | 236.00 | 210.00 | 232.00 | 7,529,600 | 0 |
| 25-May-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 138,900 | 0 |
| 24-May-2023 | 208.00 | 214.00 | 204.00 | 208.00 | 219,400 | 0 |
| 23-May-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 631,600 | 0 |
| 22-May-2023 | 212.00 | 214.00 | 204.00 | 208.00 | 372,100 | 0 |
| 19-May-2023 | 214.00 | 216.00 | 208.00 | 212.00 | 394,600 | 0 |
| 17-May-2023 | 214.00 | 216.00 | 208.00 | 212.00 | 804,500 | 0 |
| 16-May-2023 | 214.00 | 220.00 | 214.00 | 214.00 | 1,669,000 | 0 |
| 15-May-2023 | 210.00 | 218.00 | 210.00 | 214.00 | 2,072,600 | 0 |
| 12-May-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 84,700 | 0 |
| 11-May-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 254,700 | 0 |
| 10-May-2023 | 208.00 | 216.00 | 208.00 | 212.00 | 743,200 | 0 |
| 09-May-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 380,700 | 0 |
| 08-May-2023 | 210.00 | 212.00 | 206.00 | 208.00 | 1,137,300 | 0 |
| 05-May-2023 | 212.00 | 216.00 | 204.00 | 210.00 | 748,600 | 0 |
| 04-May-2023 | 206.00 | 214.00 | 202.00 | 210.00 | 1,025,500 | 0 |
| 03-May-2023 | 208.00 | 212.00 | 202.00 | 204.00 | 727,600 | 0 |
| 02-May-2023 | 208.00 | 220.00 | 208.00 | 208.00 | 3,007,600 | 0 |
| 28-Apr-2023 | 200.00 | 208.00 | 200.00 | 208.00 | 1,169,900 | 0 |
| 27-Apr-2023 | 195.00 | 206.00 | 195.00 | 200.00 | 521,000 | 0 |
| 26-Apr-2023 | 197.00 | 197.00 | 189.00 | 196.00 | 221,200 | 0 |
| 18-Apr-2023 | 199.00 | 200.00 | 193.00 | 196.00 | 445,000 | 0 |
| 17-Apr-2023 | 194.00 | 202.00 | 193.00 | 199.00 | 380,100 | 0 |
| 14-Apr-2023 | 196.00 | 198.00 | 194.00 | 194.00 | 82,000 | 0 |
| 13-Apr-2023 | 193.00 | 199.00 | 189.00 | 194.00 | 409,000 | 0 |
| 12-Apr-2023 | 198.00 | 200.00 | 189.00 | 193.00 | 585,200 | 0 |
| 11-Apr-2023 | 193.00 | 199.00 | 193.00 | 198.00 | 329,500 | 0 |
| 10-Apr-2023 | 198.00 | 198.00 | 193.00 | 195.00 | 267,400 | 0 |
| 06-Apr-2023 | 197.00 | 202.00 | 195.00 | 196.00 | 725,500 | 0 |
| 05-Apr-2023 | 199.00 | 200.00 | 195.00 | 197.00 | 143,900 | 0 |
| 04-Apr-2023 | 199.00 | 204.00 | 199.00 | 199.00 | 337,400 | 0 |
| 03-Apr-2023 | 199.00 | 208.00 | 195.00 | 199.00 | 998,100 | 0 |
| 31-Mar-2023 | 183.00 | 200.00 | 182.00 | 199.00 | 3,145,200 | 0 |
| 30-Mar-2023 | 184.00 | 184.00 | 182.00 | 183.00 | 32,700 | 0 |
| 29-Mar-2023 | 183.00 | 184.00 | 182.00 | 184.00 | 65,000 | 0 |
| 28-Mar-2023 | 183.00 | 184.00 | 181.00 | 184.00 | 29,300 | 0 |
| 27-Mar-2023 | 181.00 | 183.00 | 181.00 | 182.00 | 56,600 | 0 |
| 24-Mar-2023 | 184.00 | 184.00 | 180.00 | 181.00 | 204,700 | 0 |
| 21-Mar-2023 | 182.00 | 182.00 | 180.00 | 182.00 | 74,500 | 0 |
| 20-Mar-2023 | 181.00 | 182.00 | 179.00 | 180.00 | 228,300 | 0 |
| 17-Mar-2023 | 180.00 | 187.00 | 180.00 | 185.00 | 271,500 | 0 |