| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 199.00 | 202.00 | 186.00 | 192.00 | 8,029,600 | 0 |
| 25-Aug-2023 | 189.00 | 200.00 | 189.00 | 199.00 | 4,359,800 | 0 |
| 24-Aug-2023 | 210.00 | 214.00 | 196.00 | 197.00 | 18,913,700 | 0 |
| 23-Aug-2023 | 238.00 | 240.00 | 210.00 | 212.00 | 25,246,000 | 0 |
| 22-Aug-2023 | 236.00 | 242.00 | 232.00 | 236.00 | 2,479,600 | 0 |
| 21-Aug-2023 | 250.00 | 252.00 | 236.00 | 236.00 | 7,864,400 | 0 |
| 18-Aug-2023 | 268.00 | 268.00 | 250.00 | 250.00 | 1,972,100 | 0 |
| 16-Aug-2023 | 252.00 | 264.00 | 252.00 | 254.00 | 2,221,700 | 0 |
| 15-Aug-2023 | 256.00 | 260.00 | 250.00 | 252.00 | 2,006,500 | 0 |
| 14-Aug-2023 | 262.00 | 266.00 | 250.00 | 256.00 | 4,106,800 | 0 |
| 11-Aug-2023 | 262.00 | 270.00 | 262.00 | 262.00 | 1,345,500 | 0 |
| 10-Aug-2023 | 264.00 | 278.00 | 260.00 | 262.00 | 3,867,800 | 0 |
| 09-Aug-2023 | 272.00 | 274.00 | 264.00 | 264.00 | 2,979,800 | 0 |
| 08-Aug-2023 | 276.00 | 278.00 | 270.00 | 270.00 | 1,192,800 | 0 |
| 07-Aug-2023 | 282.00 | 282.00 | 272.00 | 272.00 | 1,451,100 | 0 |
| 04-Aug-2023 | 282.00 | 282.00 | 276.00 | 278.00 | 695,500 | 0 |
| 03-Aug-2023 | 284.00 | 286.00 | 276.00 | 278.00 | 1,450,300 | 0 |
| 02-Aug-2023 | 272.00 | 280.00 | 270.00 | 280.00 | 1,163,400 | 0 |
| 01-Aug-2023 | 270.00 | 292.00 | 262.00 | 272.00 | 7,031,200 | 0 |
| 31-Jul-2023 | 282.00 | 282.00 | 270.00 | 270.00 | 6,747,300 | 0 |
| 28-Jul-2023 | 280.00 | 284.00 | 272.00 | 282.00 | 4,025,600 | 0 |
| 27-Jul-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 3,599,900 | 0 |
| 26-Jul-2023 | 294.00 | 294.00 | 288.00 | 292.00 | 969,900 | 0 |
| 25-Jul-2023 | 292.00 | 296.00 | 288.00 | 294.00 | 1,680,100 | 0 |
| 24-Jul-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 2,868,400 | 0 |
| 21-Jul-2023 | 292.00 | 294.00 | 288.00 | 290.00 | 2,535,500 | 0 |
| 20-Jul-2023 | 290.00 | 294.00 | 286.00 | 290.00 | 2,001,600 | 0 |
| 18-Jul-2023 | 296.00 | 296.00 | 288.00 | 290.00 | 773,800 | 0 |
| 17-Jul-2023 | 296.00 | 304.00 | 288.00 | 292.00 | 5,813,800 | 0 |
| 14-Jul-2023 | 292.00 | 298.00 | 292.00 | 296.00 | 1,038,700 | 0 |
| 13-Jul-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 1,002,000 | 0 |
| 12-Jul-2023 | 298.00 | 300.00 | 288.00 | 292.00 | 2,595,900 | 0 |
| 11-Jul-2023 | 300.00 | 302.00 | 294.00 | 296.00 | 4,178,600 | 0 |
| 10-Jul-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 2,036,500 | 0 |
| 07-Jul-2023 | 296.00 | 302.00 | 296.00 | 296.00 | 1,318,500 | 0 |
| 06-Jul-2023 | 298.00 | 300.00 | 294.00 | 298.00 | 1,709,100 | 0 |
| 05-Jul-2023 | 292.00 | 300.00 | 292.00 | 298.00 | 4,174,200 | 0 |
| 04-Jul-2023 | 288.00 | 300.00 | 286.00 | 292.00 | 3,575,000 | 0 |
| 03-Jul-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 3,545,700 | 0 |
| 27-Jun-2023 | 280.00 | 286.00 | 280.00 | 284.00 | 2,237,000 | 0 |
| 26-Jun-2023 | 284.00 | 288.00 | 280.00 | 280.00 | 3,424,400 | 0 |
| 23-Jun-2023 | 284.00 | 292.00 | 280.00 | 284.00 | 5,408,300 | 0 |
| 22-Jun-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 1,989,700 | 0 |
| 21-Jun-2023 | 280.00 | 286.00 | 258.00 | 284.00 | 3,398,100 | 0 |
| 20-Jun-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 2,340,000 | 0 |
| 19-Jun-2023 | 284.00 | 286.00 | 280.00 | 280.00 | 1,087,200 | 0 |
| 16-Jun-2023 | 284.00 | 286.00 | 278.00 | 282.00 | 1,966,200 | 0 |
| 15-Jun-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 1,855,100 | 0 |
| 14-Jun-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 2,774,900 | 0 |
| 13-Jun-2023 | 284.00 | 288.00 | 280.00 | 282.00 | 2,125,400 | 0 |
| 12-Jun-2023 | 290.00 | 294.00 | 282.00 | 284.00 | 9,998,800 | 0 |
| 09-Jun-2023 | 292.00 | 296.00 | 286.00 | 286.00 | 2,390,600 | 0 |
| 08-Jun-2023 | 288.00 | 296.00 | 288.00 | 290.00 | 1,640,900 | 0 |
| 07-Jun-2023 | 286.00 | 292.00 | 282.00 | 290.00 | 4,272,700 | 0 |
| 06-Jun-2023 | 288.00 | 292.00 | 280.00 | 284.00 | 4,784,500 | 0 |
| 05-Jun-2023 | 290.00 | 292.00 | 284.00 | 284.00 | 1,962,100 | 0 |
| 31-May-2023 | 284.00 | 304.00 | 282.00 | 288.00 | 11,579,300 | 0 |
| 30-May-2023 | 288.00 | 294.00 | 284.00 | 284.00 | 2,327,800 | 0 |
| 29-May-2023 | 296.00 | 300.00 | 284.00 | 286.00 | 2,841,000 | 0 |
| 26-May-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 2,870,800 | 0 |
| 25-May-2023 | 286.00 | 304.00 | 280.00 | 296.00 | 6,492,900 | 0 |
| 24-May-2023 | 296.00 | 304.00 | 276.00 | 286.00 | 9,120,100 | 0 |
| 23-May-2023 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | 0 |
| 22-May-2023 | 284.00 | 303.00 | 284.00 | 298.00 | 10,628,000 | 0 |
| 19-May-2023 | 291.00 | 292.00 | 284.00 | 284.00 | 2,637,000 | 0 |
| 17-May-2023 | 289.00 | 294.00 | 288.00 | 291.00 | 3,818,000 | 0 |
| 16-May-2023 | 290.00 | 294.00 | 288.00 | 289.00 | 1,855,000 | 0 |
| 15-May-2023 | 286.00 | 297.00 | 286.00 | 289.00 | 1,870,000 | 0 |
| 12-May-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 1,690,000 | 0 |
| 11-May-2023 | 294.00 | 296.00 | 286.00 | 288.00 | 2,280,000 | 0 |
| 10-May-2023 | 286.00 | 294.00 | 286.00 | 294.00 | 2,180,000 | 0 |
| 09-May-2023 | 294.00 | 297.00 | 285.00 | 286.00 | 2,681,000 | 0 |
| 08-May-2023 | 287.00 | 293.00 | 287.00 | 293.00 | 1,793,000 | 0 |
| 05-May-2023 | 287.00 | 291.00 | 281.00 | 289.00 | 1,850,000 | 0 |
| 04-May-2023 | 291.00 | 291.00 | 285.00 | 286.00 | 2,195,000 | 0 |
| 03-May-2023 | 290.00 | 292.00 | 287.00 | 287.00 | 1,527,000 | 0 |
| 02-May-2023 | 289.00 | 294.00 | 285.00 | 292.00 | 2,425,000 | 0 |
| 28-Apr-2023 | 285.00 | 293.00 | 276.00 | 288.00 | 3,302,000 | 0 |
| 27-Apr-2023 | 299.00 | 300.00 | 282.00 | 285.00 | 5,558,000 | 0 |
| 26-Apr-2023 | 290.00 | 300.00 | 285.00 | 300.00 | 8,572,000 | 0 |
| 18-Apr-2023 | 307.00 | 307.00 | 290.00 | 290.00 | 5,019,000 | 0 |
| 17-Apr-2023 | 304.00 | 308.00 | 301.00 | 301.00 | 940,000 | 0 |
| 14-Apr-2023 | 304.00 | 307.00 | 302.00 | 302.00 | 2,801,000 | 0 |
| 13-Apr-2023 | 305.00 | 310.00 | 300.00 | 303.00 | 2,048,000 | 0 |
| 12-Apr-2023 | 303.00 | 305.00 | 302.00 | 303.00 | 1,824,000 | 0 |
| 11-Apr-2023 | 302.00 | 311.00 | 300.00 | 302.00 | 5,490,000 | 0 |
| 10-Apr-2023 | 296.00 | 299.00 | 295.00 | 296.00 | 1,726,000 | 0 |
| 06-Apr-2023 | 299.00 | 300.00 | 296.00 | 296.00 | 1,335,000 | 0 |
| 05-Apr-2023 | 305.00 | 305.00 | 297.00 | 297.00 | 1,959,000 | 0 |
| 04-Apr-2023 | 289.00 | 305.00 | 289.00 | 304.00 | 5,027,000 | 0 |
| 03-Apr-2023 | 299.00 | 300.00 | 281.00 | 289.00 | 3,649,000 | 0 |
| 31-Mar-2023 | 303.00 | 303.00 | 295.00 | 299.00 | 2,086,000 | 0 |
| 30-Mar-2023 | 304.00 | 308.00 | 294.00 | 301.00 | 2,827,000 | 0 |
| 29-Mar-2023 | 308.00 | 309.00 | 302.00 | 303.00 | 2,471,000 | 0 |
| 28-Mar-2023 | 307.00 | 311.00 | 302.00 | 308.00 | 3,427,000 | 0 |
| 27-Mar-2023 | 318.00 | 318.00 | 302.00 | 307.00 | 4,162,000 | 0 |
| 24-Mar-2023 | 290.00 | 309.00 | 290.00 | 309.00 | 8,718,000 | 0 |
| 21-Mar-2023 | 290.00 | 291.00 | 287.00 | 290.00 | 1,322,000 | 0 |
| 20-Mar-2023 | 294.00 | 297.00 | 286.00 | 292.00 | 2,529,000 | 0 |
| 17-Mar-2023 | 281.00 | 294.00 | 280.00 | 294.00 | 3,904,000 | 0 |