| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 245.00 | 245.00 | 245.00 | 245.00 | 141,000 | 0 |
| 25-Aug-2023 | 264.00 | 264.00 | 254.00 | 255.00 | 41,000 | 0 |
| 24-Aug-2023 | 265.00 | 265.00 | 265.00 | 265.00 | 1,000 | 0 |
| 23-Aug-2023 | 265.00 | 275.00 | 260.00 | 265.00 | 144,000 | 0 |
| 22-Aug-2023 | 268.00 | 268.00 | 250.00 | 255.00 | 27,000 | 0 |
| 21-Aug-2023 | 250.00 | 260.00 | 250.00 | 258.00 | 35,000 | 0 |
| 18-Aug-2023 | 254.00 | 270.00 | 254.00 | 260.00 | 113,000 | 0 |
| 16-Aug-2023 | 266.00 | 266.00 | 255.00 | 264.00 | 23,000 | 0 |
| 15-Aug-2023 | 285.00 | 285.00 | 260.00 | 266.00 | 84,000 | 0 |
| 14-Aug-2023 | 293.00 | 330.00 | 260.00 | 276.00 | 921,000 | 0 |
| 11-Aug-2023 | 265.00 | 290.00 | 260.00 | 290.00 | 413,000 | 0 |
| 10-Aug-2023 | 272.00 | 276.00 | 232.00 | 232.00 | 162,000 | 0 |
| 09-Aug-2023 | 253.00 | 272.00 | 253.00 | 272.00 | 118,000 | 0 |
| 08-Aug-2023 | 250.00 | 274.00 | 250.00 | 263.00 | 236,000 | 0 |
| 07-Aug-2023 | 244.00 | 260.00 | 244.00 | 256.00 | 123,000 | 0 |
| 04-Aug-2023 | 250.00 | 280.00 | 250.00 | 254.00 | 252,000 | 0 |
| 03-Aug-2023 | 259.00 | 259.00 | 259.00 | 259.00 | 0 | 0 |
| 02-Aug-2023 | 261.00 | 262.00 | 253.00 | 259.00 | 11,000 | 0 |
| 01-Aug-2023 | 255.00 | 260.00 | 245.00 | 260.00 | 17,000 | 0 |
| 31-Jul-2023 | 253.00 | 295.00 | 243.00 | 265.00 | 188,000 | 0 |
| 28-Jul-2023 | 246.00 | 286.00 | 246.00 | 260.00 | 174,000 | 0 |
| 27-Jul-2023 | 246.00 | 271.00 | 240.00 | 260.00 | 400,000 | 0 |
| 26-Jul-2023 | 270.00 | 270.00 | 243.00 | 263.00 | 209,000 | 0 |
| 25-Jul-2023 | 260.00 | 274.00 | 235.00 | 263.00 | 192,000 | 0 |
| 24-Jul-2023 | 266.00 | 270.00 | 243.00 | 270.00 | 218,000 | 0 |
| 21-Jul-2023 | 259.00 | 265.00 | 259.00 | 265.00 | 20,000 | 0 |
| 20-Jul-2023 | 242.00 | 296.00 | 236.00 | 256.00 | 214,000 | 0 |
| 18-Jul-2023 | 263.00 | 274.00 | 233.00 | 266.00 | 205,000 | 0 |
| 17-Jul-2023 | 232.00 | 303.00 | 232.00 | 263.00 | 216,000 | 0 |
| 14-Jul-2023 | 255.00 | 277.00 | 243.00 | 270.00 | 137,000 | 0 |
| 13-Jul-2023 | 264.00 | 287.00 | 245.00 | 262.00 | 179,000 | 0 |
| 12-Jul-2023 | 264.00 | 264.00 | 264.00 | 264.00 | 1,000 | 0 |
| 11-Jul-2023 | 263.00 | 264.00 | 263.00 | 264.00 | 52,000 | 0 |
| 10-Jul-2023 | 264.00 | 264.00 | 225.00 | 260.00 | 113,000 | 0 |
| 07-Jul-2023 | 229.00 | 263.00 | 229.00 | 263.00 | 64,000 | 0 |
| 06-Jul-2023 | 248.00 | 265.00 | 247.00 | 264.00 | 32,000 | 0 |
| 05-Jul-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 | 0 |
| 04-Jul-2023 | 261.00 | 265.00 | 261.00 | 263.00 | 12,000 | 0 |
| 03-Jul-2023 | 258.00 | 262.00 | 226.00 | 261.00 | 146,000 | 0 |
| 27-Jun-2023 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 26-Jun-2023 | 233.00 | 258.00 | 233.00 | 258.00 | 80,000 | 0 |
| 23-Jun-2023 | 250.00 | 259.00 | 235.00 | 259.00 | 33,000 | 0 |
| 22-Jun-2023 | 261.00 | 261.00 | 261.00 | 261.00 | 1,000 | 0 |
| 21-Jun-2023 | 242.00 | 261.00 | 232.00 | 261.00 | 75,000 | 0 |
| 20-Jun-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 19-Jun-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 16-Jun-2023 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | 0 |
| 15-Jun-2023 | 234.00 | 263.00 | 234.00 | 262.00 | 74,000 | 0 |
| 14-Jun-2023 | 255.00 | 265.00 | 252.00 | 264.00 | 17,000 | 0 |
| 13-Jun-2023 | 268.00 | 280.00 | 253.00 | 265.00 | 51,000 | 0 |
| 12-Jun-2023 | 255.00 | 265.00 | 254.00 | 265.00 | 31,000 | 0 |
| 09-Jun-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 4,000 | 0 |
| 08-Jun-2023 | 243.00 | 270.00 | 243.00 | 250.00 | 39,000 | 0 |
| 07-Jun-2023 | 259.00 | 270.00 | 230.00 | 250.00 | 86,000 | 0 |
| 06-Jun-2023 | 261.00 | 261.00 | 261.00 | 261.00 | 0 | 0 |
| 05-Jun-2023 | 261.00 | 261.00 | 261.00 | 261.00 | 10,000 | 0 |
| 31-May-2023 | 259.00 | 259.00 | 259.00 | 259.00 | 2,000 | 0 |
| 30-May-2023 | 260.00 | 260.00 | 260.00 | 260.00 | 10,000 | 0 |
| 29-May-2023 | 255.00 | 260.00 | 251.00 | 258.00 | 30,000 | 0 |
| 26-May-2023 | 244.00 | 264.00 | 244.00 | 255.00 | 69,000 | 0 |
| 25-May-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 8,000 | 0 |
| 24-May-2023 | 249.00 | 269.00 | 242.00 | 254.00 | 58,000 | 0 |
| 23-May-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | 0 |
| 22-May-2023 | 242.00 | 250.00 | 242.00 | 250.00 | 18,000 | 0 |
| 19-May-2023 | 234.00 | 255.00 | 234.00 | 255.00 | 116,000 | 0 |
| 17-May-2023 | 239.00 | 245.00 | 239.00 | 244.00 | 37,000 | 0 |
| 16-May-2023 | 238.00 | 239.00 | 232.00 | 239.00 | 24,000 | 0 |
| 15-May-2023 | 250.00 | 250.00 | 237.00 | 237.00 | 38,000 | 0 |
| 12-May-2023 | 245.00 | 245.00 | 245.00 | 245.00 | 0 | 0 |
| 11-May-2023 | 250.00 | 250.00 | 241.00 | 245.00 | 47,000 | 0 |
| 10-May-2023 | 240.00 | 245.00 | 240.00 | 245.00 | 15,000 | 0 |
| 09-May-2023 | 247.00 | 247.00 | 247.00 | 247.00 | 0 | 0 |
| 08-May-2023 | 239.00 | 247.00 | 230.00 | 247.00 | 71,000 | 0 |
| 05-May-2023 | 243.00 | 243.00 | 227.00 | 240.00 | 159,000 | 0 |
| 04-May-2023 | 228.00 | 240.00 | 215.00 | 238.00 | 528,000 | 0 |
| 03-May-2023 | 211.00 | 230.00 | 211.00 | 229.00 | 197,000 | 0 |
| 02-May-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 2,000 | 0 |
| 28-Apr-2023 | 213.00 | 213.00 | 213.00 | 213.00 | 0 | 0 |
| 27-Apr-2023 | 213.00 | 213.00 | 213.00 | 213.00 | 0 | 0 |
| 26-Apr-2023 | 210.00 | 213.00 | 207.00 | 213.00 | 57,000 | 0 |
| 18-Apr-2023 | 210.00 | 210.00 | 210.00 | 210.00 | 15,000 | 0 |
| 17-Apr-2023 | 210.00 | 210.00 | 205.00 | 209.00 | 32,000 | 0 |
| 14-Apr-2023 | 207.00 | 210.00 | 207.00 | 210.00 | 217,000 | 0 |
| 13-Apr-2023 | 207.00 | 207.00 | 202.00 | 207.00 | 103,000 | 0 |
| 12-Apr-2023 | 203.00 | 203.00 | 202.00 | 202.00 | 17,000 | 0 |
| 11-Apr-2023 | 200.00 | 204.00 | 200.00 | 204.00 | 17,000 | 0 |
| 10-Apr-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 16,000 | 0 |
| 06-Apr-2023 | 195.00 | 202.00 | 195.00 | 202.00 | 70,000 | 0 |
| 05-Apr-2023 | 190.00 | 192.00 | 190.00 | 192.00 | 160,000 | 0 |
| 04-Apr-2023 | 209.00 | 209.00 | 179.50 | 188.50 | 3,000 | 0 |
| 03-Apr-2023 | 192.50 | 192.50 | 192.50 | 192.50 | 1,000 | 0 |
| 31-Mar-2023 | 192.50 | 192.50 | 192.50 | 192.50 | 10,000 | 0 |
| 30-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 0 |
| 29-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 0 |
| 28-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 0 |
| 27-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 0 |
| 24-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 0 |
| 21-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 0 |
| 20-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 0 | 0 |
| 17-Mar-2023 | 192.50 | 192.50 | 178.00 | 178.00 | 2,000 | 0 |