| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 330.00 | 345.00 | 327.50 | 345.00 | 9,765,200 | 0 |
| 25-Aug-2023 | 332.50 | 335.00 | 325.00 | 330.00 | 4,007,800 | 0 |
| 24-Aug-2023 | 322.50 | 335.00 | 317.50 | 332.50 | 8,605,000 | 0 |
| 23-Aug-2023 | 337.50 | 337.50 | 325.00 | 325.00 | 5,870,000 | 0 |
| 22-Aug-2023 | 350.00 | 355.00 | 305.00 | 332.50 | 21,361,000 | 0 |
| 21-Aug-2023 | 355.00 | 355.00 | 347.50 | 350.00 | 4,485,600 | 0 |
| 18-Aug-2023 | 350.00 | 357.50 | 345.00 | 355.00 | 2,573,800 | 0 |
| 16-Aug-2023 | 352.50 | 352.50 | 345.00 | 350.00 | 3,884,200 | 0 |
| 15-Aug-2023 | 355.00 | 362.50 | 345.00 | 352.50 | 9,891,800 | 0 |
| 14-Aug-2023 | 352.50 | 357.50 | 347.50 | 352.50 | 5,228,200 | 0 |
| 11-Aug-2023 | 355.00 | 355.00 | 340.00 | 350.00 | 6,193,400 | 0 |
| 10-Aug-2023 | 337.50 | 360.00 | 335.00 | 352.50 | 28,870,200 | 0 |
| 09-Aug-2023 | 337.50 | 340.00 | 332.50 | 337.50 | 4,620,800 | 0 |
| 08-Aug-2023 | 337.50 | 340.00 | 335.00 | 335.00 | 4,912,600 | 0 |
| 07-Aug-2023 | 332.50 | 340.00 | 330.00 | 335.00 | 6,965,000 | 0 |
| 04-Aug-2023 | 337.50 | 340.00 | 330.00 | 332.50 | 9,153,400 | 0 |
| 03-Aug-2023 | 327.50 | 345.00 | 325.00 | 337.50 | 16,624,800 | 0 |
| 02-Aug-2023 | 325.00 | 332.50 | 322.50 | 327.50 | 10,326,200 | 0 |
| 01-Aug-2023 | 330.00 | 332.50 | 322.50 | 325.00 | 6,444,400 | 0 |
| 31-Jul-2023 | 332.50 | 332.50 | 322.50 | 330.00 | 6,250,400 | 0 |
| 28-Jul-2023 | 335.00 | 337.50 | 315.00 | 332.50 | 13,766,800 | 0 |
| 27-Jul-2023 | 340.00 | 342.50 | 327.50 | 335.00 | 10,508,600 | 0 |
| 26-Jul-2023 | 322.50 | 340.00 | 322.50 | 337.50 | 29,963,000 | 0 |
| 25-Jul-2023 | 322.50 | 325.00 | 320.00 | 322.50 | 7,697,600 | 0 |
| 24-Jul-2023 | 317.50 | 325.00 | 317.50 | 322.50 | 12,201,400 | 0 |
| 21-Jul-2023 | 307.50 | 325.00 | 307.50 | 317.50 | 12,646,200 | 0 |
| 20-Jul-2023 | 302.50 | 312.50 | 300.00 | 307.50 | 5,379,400 | 0 |
| 18-Jul-2023 | 310.00 | 312.50 | 300.00 | 302.50 | 6,203,800 | 0 |
| 17-Jul-2023 | 312.50 | 315.00 | 307.50 | 312.50 | 5,538,400 | 0 |
| 14-Jul-2023 | 312.50 | 315.00 | 307.50 | 312.50 | 5,069,200 | 0 |
| 13-Jul-2023 | 310.00 | 315.00 | 305.00 | 312.50 | 8,347,600 | 0 |
| 12-Jul-2023 | 315.00 | 315.00 | 300.00 | 310.00 | 13,365,400 | 0 |
| 11-Jul-2023 | 320.00 | 322.50 | 312.50 | 312.50 | 7,242,600 | 0 |
| 10-Jul-2023 | 310.00 | 322.50 | 307.50 | 320.00 | 11,606,600 | 0 |
| 07-Jul-2023 | 310.00 | 325.00 | 300.00 | 310.00 | 19,096,200 | 0 |
| 06-Jul-2023 | 317.50 | 332.50 | 312.50 | 315.00 | 19,659,200 | 0 |
| 05-Jul-2023 | 300.00 | 335.00 | 292.50 | 317.50 | 31,230,800 | 0 |
| 04-Jul-2023 | 297.50 | 302.50 | 290.00 | 300.00 | 11,399,400 | 0 |
| 03-Jul-2023 | 305.00 | 310.00 | 287.50 | 297.50 | 26,699,800 | 0 |
| 27-Jun-2023 | 287.50 | 310.00 | 287.50 | 302.50 | 26,713,000 | 0 |
| 26-Jun-2023 | 300.00 | 302.50 | 287.50 | 287.50 | 17,224,000 | 0 |
| 23-Jun-2023 | 275.00 | 297.50 | 272.50 | 295.00 | 31,987,200 | 0 |
| 22-Jun-2023 | 275.00 | 275.00 | 270.00 | 275.00 | 5,375,000 | 0 |
| 21-Jun-2023 | 270.00 | 275.00 | 267.50 | 275.00 | 8,381,600 | 0 |
| 20-Jun-2023 | 277.50 | 277.50 | 267.50 | 267.50 | 8,040,800 | 0 |
| 19-Jun-2023 | 272.50 | 277.50 | 270.00 | 277.50 | 5,319,600 | 0 |
| 16-Jun-2023 | 280.00 | 280.00 | 270.00 | 272.50 | 6,103,000 | 0 |
| 15-Jun-2023 | 287.50 | 287.50 | 275.00 | 277.50 | 8,565,000 | 0 |
| 14-Jun-2023 | 270.00 | 285.00 | 270.00 | 285.00 | 7,775,800 | 0 |
| 13-Jun-2023 | 272.50 | 275.00 | 265.00 | 270.00 | 5,820,600 | 0 |
| 12-Jun-2023 | 282.50 | 282.50 | 272.50 | 275.00 | 5,382,200 | 0 |
| 09-Jun-2023 | 290.00 | 292.50 | 277.50 | 280.00 | 8,863,200 | 0 |
| 08-Jun-2023 | 275.00 | 292.50 | 275.00 | 290.00 | 11,752,000 | 0 |
| 07-Jun-2023 | 280.00 | 282.50 | 272.50 | 277.50 | 7,497,600 | 0 |
| 06-Jun-2023 | 277.50 | 285.00 | 272.50 | 275.00 | 10,653,400 | 0 |
| 05-Jun-2023 | 257.50 | 282.50 | 252.50 | 277.50 | 13,251,400 | 0 |
| 31-May-2023 | 262.50 | 267.50 | 255.00 | 257.50 | 5,342,000 | 0 |
| 30-May-2023 | 267.50 | 270.00 | 250.00 | 262.50 | 15,740,200 | 0 |
| 29-May-2023 | 287.50 | 290.00 | 267.50 | 267.50 | 18,263,400 | 0 |
| 26-May-2023 | 285.00 | 292.50 | 282.50 | 287.50 | 4,246,800 | 0 |
| 25-May-2023 | 290.00 | 290.00 | 280.00 | 285.00 | 8,682,000 | 0 |
| 24-May-2023 | 305.00 | 305.00 | 292.50 | 292.50 | 7,224,400 | 0 |
| 23-May-2023 | 295.00 | 305.00 | 295.00 | 302.50 | 6,605,400 | 0 |
| 22-May-2023 | 295.00 | 300.00 | 287.50 | 295.00 | 7,413,400 | 0 |
| 19-May-2023 | 295.00 | 302.50 | 290.00 | 295.00 | 6,322,600 | 0 |
| 17-May-2023 | 287.50 | 310.00 | 282.50 | 295.00 | 14,136,600 | 0 |
| 16-May-2023 | 310.00 | 315.00 | 290.00 | 290.00 | 23,186,600 | 0 |
| 15-May-2023 | 300.00 | 312.50 | 297.50 | 310.00 | 32,785,400 | 0 |
| 12-May-2023 | 275.00 | 300.00 | 272.50 | 295.00 | 48,105,400 | 0 |
| 11-May-2023 | 275.00 | 282.50 | 270.00 | 275.00 | 10,546,200 | 0 |
| 10-May-2023 | 275.00 | 277.50 | 270.00 | 272.50 | 5,669,600 | 0 |
| 09-May-2023 | 262.50 | 275.00 | 257.50 | 275.00 | 6,449,800 | 0 |
| 08-May-2023 | 262.50 | 272.50 | 250.00 | 265.00 | 10,010,000 | 0 |
| 05-May-2023 | 280.00 | 285.00 | 262.50 | 262.50 | 34,727,000 | 0 |
| 04-May-2023 | 272.50 | 292.50 | 267.50 | 280.00 | 39,882,200 | 0 |
| 03-May-2023 | 265.00 | 275.00 | 255.00 | 272.50 | 16,983,200 | 0 |
| 02-May-2023 | 252.50 | 270.00 | 250.00 | 265.00 | 20,273,200 | 0 |
| 28-Apr-2023 | 242.00 | 255.00 | 241.00 | 252.50 | 11,040,600 | 0 |
| 27-Apr-2023 | 242.00 | 244.00 | 239.00 | 242.00 | 24,560,400 | 0 |
| 26-Apr-2023 | 238.00 | 243.00 | 234.00 | 242.00 | 23,512,800 | 0 |
| 18-Apr-2023 | 237.00 | 242.00 | 234.00 | 238.00 | 4,248,600 | 0 |
| 17-Apr-2023 | 235.00 | 239.00 | 234.00 | 237.00 | 2,263,800 | 0 |
| 14-Apr-2023 | 237.00 | 238.00 | 233.00 | 235.00 | 18,838,600 | 0 |
| 13-Apr-2023 | 235.00 | 238.00 | 232.00 | 237.00 | 19,078,000 | 0 |
| 12-Apr-2023 | 238.00 | 238.00 | 234.00 | 235.00 | 2,862,800 | 0 |
| 11-Apr-2023 | 239.00 | 239.00 | 236.00 | 238.00 | 17,451,000 | 0 |
| 10-Apr-2023 | 238.00 | 239.00 | 236.00 | 238.00 | 31,333,400 | 0 |
| 06-Apr-2023 | 237.00 | 238.00 | 235.00 | 237.00 | 29,714,200 | 0 |
| 05-Apr-2023 | 237.00 | 239.00 | 236.00 | 237.00 | 8,101,200 | 0 |
| 04-Apr-2023 | 235.00 | 237.00 | 232.00 | 237.00 | 23,318,000 | 0 |
| 03-Apr-2023 | 239.00 | 239.00 | 233.00 | 235.00 | 1,573,400 | 0 |
| 31-Mar-2023 | 238.00 | 239.00 | 233.00 | 236.00 | 2,463,000 | 0 |
| 30-Mar-2023 | 239.00 | 240.00 | 237.00 | 238.00 | 2,847,400 | 0 |
| 29-Mar-2023 | 237.00 | 240.00 | 237.00 | 238.00 | 2,012,600 | 0 |
| 28-Mar-2023 | 236.00 | 239.00 | 232.00 | 237.00 | 2,822,600 | 0 |
| 27-Mar-2023 | 236.00 | 239.00 | 236.00 | 236.00 | 3,481,400 | 0 |
| 24-Mar-2023 | 235.00 | 237.00 | 233.00 | 237.00 | 2,698,400 | 0 |
| 21-Mar-2023 | 229.00 | 237.00 | 228.00 | 235.00 | 4,457,800 | 0 |
| 20-Mar-2023 | 230.00 | 231.00 | 226.00 | 228.00 | 1,900,800 | 0 |
| 17-Mar-2023 | 229.00 | 230.00 | 228.00 | 230.00 | 1,808,600 | 0 |