| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 195.00 | 198.00 | 194.00 | 196.00 | 166,900 | 0 |
| 25-Aug-2023 | 194.00 | 198.00 | 194.00 | 195.00 | 474,600 | 0 |
| 24-Aug-2023 | 195.00 | 199.00 | 193.00 | 195.00 | 682,900 | 0 |
| 23-Aug-2023 | 196.00 | 197.00 | 194.00 | 195.00 | 580,200 | 0 |
| 22-Aug-2023 | 194.00 | 199.00 | 192.00 | 196.00 | 159,100 | 0 |
| 21-Aug-2023 | 199.00 | 199.00 | 193.00 | 196.00 | 490,300 | 0 |
| 18-Aug-2023 | 200.00 | 202.00 | 197.00 | 200.00 | 299,300 | 0 |
| 16-Aug-2023 | 198.00 | 200.00 | 190.00 | 199.00 | 6,253,900 | 0 |
| 15-Aug-2023 | 195.00 | 204.00 | 195.00 | 197.00 | 200,800 | 0 |
| 14-Aug-2023 | 200.00 | 202.00 | 197.00 | 200.00 | 447,900 | 0 |
| 11-Aug-2023 | 197.00 | 199.00 | 195.00 | 199.00 | 486,600 | 0 |
| 10-Aug-2023 | 196.00 | 199.00 | 194.00 | 197.00 | 480,500 | 0 |
| 09-Aug-2023 | 195.00 | 199.00 | 194.00 | 196.00 | 1,448,000 | 0 |
| 08-Aug-2023 | 196.00 | 198.00 | 194.00 | 195.00 | 569,500 | 0 |
| 07-Aug-2023 | 195.00 | 200.00 | 195.00 | 196.00 | 754,200 | 0 |
| 04-Aug-2023 | 196.00 | 206.00 | 193.00 | 195.00 | 1,827,400 | 0 |
| 03-Aug-2023 | 196.00 | 199.00 | 195.00 | 196.00 | 1,766,100 | 0 |
| 02-Aug-2023 | 202.00 | 204.00 | 196.00 | 197.00 | 1,419,000 | 0 |
| 01-Aug-2023 | 206.00 | 214.00 | 195.00 | 202.00 | 7,258,200 | 0 |
| 31-Jul-2023 | 190.00 | 220.00 | 180.00 | 204.00 | 29,123,900 | 0 |
| 28-Jul-2023 | 180.00 | 180.00 | 172.00 | 180.00 | 5,681,000 | 0 |
| 27-Jul-2023 | 178.00 | 180.00 | 178.00 | 179.00 | 49,200 | 0 |
| 26-Jul-2023 | 177.00 | 179.00 | 177.00 | 179.00 | 65,000 | 0 |
| 25-Jul-2023 | 179.00 | 180.00 | 174.00 | 177.00 | 151,200 | 0 |
| 24-Jul-2023 | 180.00 | 180.00 | 170.00 | 180.00 | 36,500 | 0 |
| 21-Jul-2023 | 180.00 | 180.00 | 175.00 | 179.00 | 93,600 | 0 |
| 20-Jul-2023 | 178.00 | 180.00 | 174.00 | 180.00 | 12,656,700 | 0 |
| 18-Jul-2023 | 191.00 | 192.00 | 178.00 | 178.00 | 442,900 | 0 |
| 17-Jul-2023 | 190.00 | 192.00 | 189.00 | 191.00 | 73,600 | 0 |
| 14-Jul-2023 | 186.00 | 189.00 | 186.00 | 188.00 | 17,700 | 0 |
| 13-Jul-2023 | 190.00 | 190.00 | 185.00 | 186.00 | 8,300 | 0 |
| 12-Jul-2023 | 188.00 | 188.00 | 186.00 | 188.00 | 88,500 | 0 |
| 11-Jul-2023 | 188.00 | 188.00 | 185.00 | 188.00 | 12,200 | 0 |
| 10-Jul-2023 | 189.00 | 189.00 | 185.00 | 188.00 | 194,500 | 0 |
| 07-Jul-2023 | 183.00 | 189.00 | 183.00 | 189.00 | 106,600 | 0 |
| 06-Jul-2023 | 186.00 | 188.00 | 183.00 | 183.00 | 42,100 | 0 |
| 05-Jul-2023 | 182.00 | 186.00 | 182.00 | 185.00 | 78,600 | 0 |
| 04-Jul-2023 | 185.00 | 188.00 | 184.00 | 188.00 | 8,600 | 0 |
| 03-Jul-2023 | 180.00 | 188.00 | 180.00 | 188.00 | 25,900 | 0 |
| 27-Jun-2023 | 183.00 | 188.00 | 183.00 | 187.00 | 13,400 | 0 |
| 26-Jun-2023 | 189.00 | 189.00 | 185.00 | 187.00 | 16,700 | 0 |
| 23-Jun-2023 | 189.00 | 189.00 | 187.00 | 189.00 | 2,500 | 0 |
| 22-Jun-2023 | 187.00 | 189.00 | 186.00 | 188.00 | 4,600 | 0 |
| 21-Jun-2023 | 177.00 | 189.00 | 177.00 | 186.00 | 16,400 | 0 |
| 20-Jun-2023 | 181.00 | 187.00 | 176.00 | 183.00 | 96,400 | 0 |
| 19-Jun-2023 | 189.00 | 189.00 | 180.00 | 181.00 | 25,500 | 0 |
| 16-Jun-2023 | 189.00 | 189.00 | 184.00 | 188.00 | 41,000 | 0 |
| 15-Jun-2023 | 180.00 | 194.00 | 179.00 | 189.00 | 66,800 | 0 |
| 14-Jun-2023 | 176.00 | 180.00 | 176.00 | 178.00 | 30,500 | 0 |
| 13-Jun-2023 | 186.00 | 186.00 | 176.00 | 180.00 | 117,900 | 0 |
| 12-Jun-2023 | 185.00 | 190.00 | 185.00 | 186.00 | 31,300 | 0 |
| 09-Jun-2023 | 186.00 | 194.00 | 185.00 | 186.00 | 105,800 | 0 |
| 08-Jun-2023 | 190.00 | 195.00 | 190.00 | 195.00 | 47,000 | 0 |
| 07-Jun-2023 | 190.00 | 190.00 | 185.00 | 190.00 | 15,400 | 0 |
| 06-Jun-2023 | 199.00 | 199.00 | 190.00 | 190.00 | 16,700 | 0 |
| 05-Jun-2023 | 199.00 | 199.00 | 189.00 | 190.00 | 29,600 | 0 |
| 31-May-2023 | 214.00 | 214.00 | 196.00 | 199.00 | 207,700 | 0 |
| 30-May-2023 | 204.00 | 220.00 | 200.00 | 210.00 | 29,000 | 0 |
| 29-May-2023 | 214.00 | 218.00 | 204.00 | 208.00 | 49,000 | 0 |
| 26-May-2023 | 206.00 | 234.00 | 206.00 | 210.00 | 408,000 | 0 |
| 25-May-2023 | 196.00 | 206.00 | 190.00 | 206.00 | 855,400 | 0 |
| 24-May-2023 | 190.00 | 202.00 | 190.00 | 193.00 | 0 | 0 |
| 23-May-2023 | 194.00 | 197.00 | 190.00 | 195.00 | 116,400 | 0 |
| 22-May-2023 | 187.00 | 195.00 | 186.00 | 194.00 | 64,200 | 0 |
| 19-May-2023 | 189.00 | 193.00 | 185.00 | 187.00 | 5,400 | 0 |
| 17-May-2023 | 194.00 | 194.00 | 187.00 | 193.00 | 900 | 0 |
| 16-May-2023 | 191.00 | 196.00 | 185.00 | 194.00 | 31,100 | 0 |
| 15-May-2023 | 199.00 | 206.00 | 183.00 | 191.00 | 71,000 | 0 |
| 12-May-2023 | 199.00 | 200.00 | 191.00 | 192.00 | 157,100 | 0 |
| 11-May-2023 | 187.00 | 198.00 | 183.00 | 195.00 | 31,200 | 0 |
| 10-May-2023 | 199.00 | 199.00 | 189.00 | 195.00 | 28,900 | 0 |
| 09-May-2023 | 200.00 | 200.00 | 192.00 | 199.00 | 33,300 | 0 |
| 08-May-2023 | 200.00 | 216.00 | 180.00 | 198.00 | 50,800 | 0 |
| 05-May-2023 | 199.00 | 220.00 | 181.00 | 191.00 | 484,300 | 0 |
| 04-May-2023 | 194.00 | 196.00 | 191.00 | 194.00 | 110,200 | 0 |
| 03-May-2023 | 194.00 | 196.00 | 190.00 | 191.00 | 92,100 | 0 |
| 02-May-2023 | 191.00 | 194.00 | 186.00 | 193.00 | 552,000 | 0 |
| 28-Apr-2023 | 206.00 | 214.00 | 191.00 | 191.00 | 249,300 | 0 |
| 27-Apr-2023 | 186.00 | 206.00 | 182.00 | 204.00 | 543,800 | 0 |
| 26-Apr-2023 | 190.00 | 190.00 | 177.00 | 178.00 | 280,400 | 0 |
| 18-Apr-2023 | 185.00 | 200.00 | 185.00 | 190.00 | 605,100 | 0 |
| 17-Apr-2023 | 218.00 | 218.00 | 198.00 | 198.00 | 265,300 | 0 |
| 14-Apr-2023 | 212.00 | 214.00 | 200.00 | 212.00 | 508,700 | 0 |
| 13-Apr-2023 | 208.00 | 220.00 | 199.00 | 214.00 | 438,000 | 0 |
| 12-Apr-2023 | 204.00 | 222.00 | 202.00 | 212.00 | 206,800 | 0 |
| 11-Apr-2023 | 210.00 | 216.00 | 198.00 | 204.00 | 67,900 | 0 |
| 10-Apr-2023 | 208.00 | 234.00 | 200.00 | 202.00 | 981,800 | 0 |
| 06-Apr-2023 | 198.00 | 206.00 | 197.00 | 206.00 | 239,600 | 0 |
| 05-Apr-2023 | 196.00 | 204.00 | 183.00 | 198.00 | 934,800 | 0 |
| 04-Apr-2023 | 193.00 | 199.00 | 187.00 | 196.00 | 264,700 | 0 |
| 03-Apr-2023 | 190.00 | 190.00 | 183.00 | 186.00 | 413,200 | 0 |
| 31-Mar-2023 | 195.00 | 196.00 | 190.00 | 190.00 | 131,700 | 0 |
| 30-Mar-2023 | 194.00 | 195.00 | 190.00 | 195.00 | 5,200 | 0 |
| 29-Mar-2023 | 187.00 | 195.00 | 187.00 | 194.00 | 513,100 | 0 |
| 28-Mar-2023 | 194.00 | 200.00 | 183.00 | 189.00 | 189,300 | 0 |
| 27-Mar-2023 | 192.00 | 195.00 | 186.00 | 194.00 | 321,300 | 0 |
| 24-Mar-2023 | 185.00 | 192.00 | 180.00 | 192.00 | 640,700 | 0 |
| 21-Mar-2023 | 175.00 | 185.00 | 173.00 | 183.00 | 613,800 | 0 |
| 20-Mar-2023 | 179.00 | 182.00 | 170.00 | 181.00 | 363,600 | 0 |
| 17-Mar-2023 | 168.00 | 179.00 | 166.00 | 179.00 | 92,400 | 0 |