| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 216.00 | 230.00 | 216.00 | 228.00 | 111,100 | 0 |
| 25-Aug-2023 | 220.00 | 238.00 | 202.00 | 216.00 | 100,800 | 0 |
| 24-Aug-2023 | 202.00 | 250.00 | 202.00 | 208.00 | 607,000 | 0 |
| 23-Aug-2023 | 193.00 | 200.00 | 191.00 | 200.00 | 7,100 | 0 |
| 22-Aug-2023 | 192.00 | 202.00 | 191.00 | 202.00 | 3,300 | 0 |
| 21-Aug-2023 | 210.00 | 210.00 | 200.00 | 200.00 | 1,400 | 0 |
| 18-Aug-2023 | 200.00 | 218.00 | 192.00 | 210.00 | 36,000 | 0 |
| 16-Aug-2023 | 194.00 | 204.00 | 191.00 | 202.00 | 32,600 | 0 |
| 15-Aug-2023 | 190.00 | 218.00 | 189.00 | 206.00 | 2,200 | 0 |
| 14-Aug-2023 | 202.00 | 202.00 | 188.00 | 190.00 | 32,300 | 0 |
| 11-Aug-2023 | 199.00 | 230.00 | 186.00 | 204.00 | 121,400 | 0 |
| 10-Aug-2023 | 188.00 | 199.00 | 183.00 | 199.00 | 37,100 | 0 |
| 09-Aug-2023 | 197.00 | 197.00 | 180.00 | 193.00 | 27,100 | 0 |
| 08-Aug-2023 | 195.00 | 197.00 | 180.00 | 197.00 | 257,900 | 0 |
| 07-Aug-2023 | 190.00 | 195.00 | 190.00 | 195.00 | 12,500 | 0 |
| 04-Aug-2023 | 195.00 | 195.00 | 195.00 | 195.00 | 4,700 | 0 |
| 03-Aug-2023 | 187.00 | 195.00 | 172.00 | 195.00 | 74,300 | 0 |
| 02-Aug-2023 | 187.00 | 194.00 | 180.00 | 194.00 | 119,200 | 0 |
| 01-Aug-2023 | 197.00 | 197.00 | 190.00 | 192.00 | 13,100 | 0 |
| 31-Jul-2023 | 189.00 | 195.00 | 189.00 | 195.00 | 2,500 | 0 |
| 28-Jul-2023 | 196.00 | 197.00 | 195.00 | 195.00 | 1,400 | 0 |
| 27-Jul-2023 | 189.00 | 197.00 | 189.00 | 196.00 | 3,400 | 0 |
| 26-Jul-2023 | 197.00 | 208.00 | 189.00 | 189.00 | 14,200 | 0 |
| 25-Jul-2023 | 192.00 | 199.00 | 192.00 | 195.00 | 20,500 | 0 |
| 24-Jul-2023 | 193.00 | 204.00 | 188.00 | 204.00 | 201,400 | 0 |
| 21-Jul-2023 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | 0 |
| 20-Jul-2023 | 191.00 | 204.00 | 191.00 | 204.00 | 3,100 | 0 |
| 18-Jul-2023 | 199.00 | 202.00 | 192.00 | 200.00 | 9,700 | 0 |
| 17-Jul-2023 | 195.00 | 200.00 | 191.00 | 199.00 | 41,800 | 0 |
| 14-Jul-2023 | 199.00 | 208.00 | 190.00 | 200.00 | 87,800 | 0 |
| 13-Jul-2023 | 189.00 | 199.00 | 189.00 | 199.00 | 13,900 | 0 |
| 12-Jul-2023 | 199.00 | 199.00 | 193.00 | 198.00 | 3,800 | 0 |
| 11-Jul-2023 | 181.00 | 198.00 | 181.00 | 193.00 | 109,700 | 0 |
| 10-Jul-2023 | 199.00 | 199.00 | 199.00 | 199.00 | 0 | 0 |
| 07-Jul-2023 | 192.00 | 199.00 | 192.00 | 199.00 | 10,700 | 0 |
| 06-Jul-2023 | 196.00 | 196.00 | 196.00 | 196.00 | 100 | 0 |
| 05-Jul-2023 | 194.00 | 196.00 | 194.00 | 196.00 | 10,500 | 0 |
| 04-Jul-2023 | 198.00 | 198.00 | 196.00 | 196.00 | 400 | 0 |
| 03-Jul-2023 | 188.00 | 196.00 | 188.00 | 196.00 | 17,500 | 0 |
| 27-Jun-2023 | 198.00 | 199.00 | 187.00 | 196.00 | 2,000 | 0 |
| 26-Jun-2023 | 195.00 | 195.00 | 193.00 | 195.00 | 102,600 | 0 |
| 23-Jun-2023 | 183.00 | 196.00 | 178.00 | 195.00 | 53,800 | 0 |
| 22-Jun-2023 | 193.00 | 198.00 | 184.00 | 193.00 | 42,200 | 0 |
| 21-Jun-2023 | 195.00 | 199.00 | 192.00 | 199.00 | 101,200 | 0 |
| 20-Jun-2023 | 200.00 | 200.00 | 188.00 | 195.00 | 27,200 | 0 |
| 19-Jun-2023 | 184.00 | 199.00 | 184.00 | 195.00 | 31,200 | 0 |
| 16-Jun-2023 | 189.00 | 196.00 | 189.00 | 193.00 | 126,900 | 0 |
| 15-Jun-2023 | 185.00 | 191.00 | 185.00 | 189.00 | 34,800 | 0 |
| 14-Jun-2023 | 179.00 | 195.00 | 179.00 | 194.00 | 7,700 | 0 |
| 13-Jun-2023 | 184.00 | 189.00 | 177.00 | 185.00 | 2,200 | 0 |
| 12-Jun-2023 | 181.00 | 194.00 | 179.00 | 184.00 | 3,700 | 0 |
| 09-Jun-2023 | 175.00 | 183.00 | 175.00 | 183.00 | 16,700 | 0 |
| 08-Jun-2023 | 170.00 | 183.00 | 170.00 | 173.00 | 46,800 | 0 |
| 07-Jun-2023 | 173.00 | 188.00 | 170.00 | 184.00 | 39,900 | 0 |
| 06-Jun-2023 | 175.00 | 175.00 | 167.00 | 169.00 | 6,700 | 0 |
| 05-Jun-2023 | 170.00 | 180.00 | 166.00 | 168.00 | 23,000 | 0 |
| 31-May-2023 | 186.00 | 190.00 | 175.00 | 180.00 | 11,000 | 0 |
| 30-May-2023 | 184.00 | 190.00 | 180.00 | 182.00 | 148,400 | 0 |
| 29-May-2023 | 177.00 | 195.00 | 175.00 | 185.00 | 6,400 | 0 |
| 26-May-2023 | 180.00 | 180.00 | 172.00 | 180.00 | 1,400 | 0 |
| 25-May-2023 | 177.00 | 182.00 | 175.00 | 179.00 | 54,200 | 0 |
| 24-May-2023 | 182.00 | 184.00 | 176.00 | 183.00 | 208,400 | 0 |
| 23-May-2023 | 177.00 | 183.00 | 169.00 | 182.00 | 91,600 | 0 |
| 22-May-2023 | 175.00 | 182.00 | 174.00 | 176.00 | 38,700 | 0 |
| 19-May-2023 | 170.00 | 198.00 | 162.00 | 174.00 | 527,700 | 0 |
| 17-May-2023 | 164.00 | 208.00 | 162.00 | 167.00 | 265,300 | 0 |
| 16-May-2023 | 165.00 | 167.00 | 161.00 | 167.00 | 6,400 | 0 |
| 15-May-2023 | 165.00 | 169.00 | 159.00 | 165.00 | 21,600 | 0 |
| 12-May-2023 | 165.00 | 165.00 | 156.00 | 163.00 | 40,600 | 0 |
| 11-May-2023 | 163.00 | 169.00 | 158.00 | 163.00 | 6,700 | 0 |
| 10-May-2023 | 156.00 | 163.00 | 156.00 | 163.00 | 15,000 | 0 |
| 09-May-2023 | 160.00 | 162.00 | 160.00 | 162.00 | 16,000 | 0 |
| 08-May-2023 | 158.00 | 160.00 | 154.00 | 160.00 | 21,900 | 0 |
| 05-May-2023 | 169.00 | 169.00 | 156.00 | 158.00 | 9,700 | 0 |
| 04-May-2023 | 155.00 | 163.00 | 155.00 | 163.00 | 43,700 | 0 |
| 03-May-2023 | 164.00 | 170.00 | 157.00 | 162.00 | 118,800 | 0 |
| 02-May-2023 | 158.00 | 159.00 | 149.00 | 159.00 | 62,800 | 0 |
| 28-Apr-2023 | 169.00 | 171.00 | 158.00 | 158.00 | 66,800 | 0 |
| 27-Apr-2023 | 153.00 | 170.00 | 152.00 | 169.00 | 36,500 | 0 |
| 26-Apr-2023 | 153.00 | 157.00 | 150.00 | 157.00 | 30,100 | 0 |
| 18-Apr-2023 | 148.00 | 154.00 | 148.00 | 153.00 | 21,900 | 0 |
| 17-Apr-2023 | 154.00 | 154.00 | 149.00 | 150.00 | 30,700 | 0 |
| 14-Apr-2023 | 151.00 | 154.00 | 150.00 | 154.00 | 26,100 | 0 |
| 13-Apr-2023 | 157.00 | 157.00 | 150.00 | 151.00 | 105,700 | 0 |
| 12-Apr-2023 | 154.00 | 158.00 | 152.00 | 157.00 | 5,400 | 0 |
| 11-Apr-2023 | 158.00 | 158.00 | 150.00 | 156.00 | 23,600 | 0 |
| 10-Apr-2023 | 158.00 | 168.00 | 153.00 | 158.00 | 51,800 | 0 |
| 06-Apr-2023 | 156.00 | 162.00 | 155.00 | 155.00 | 68,800 | 0 |
| 05-Apr-2023 | 156.00 | 171.00 | 155.00 | 163.00 | 28,900 | 0 |
| 04-Apr-2023 | 163.00 | 164.00 | 156.00 | 156.00 | 67,400 | 0 |
| 03-Apr-2023 | 161.00 | 164.00 | 155.00 | 164.00 | 26,200 | 0 |
| 31-Mar-2023 | 159.00 | 175.00 | 156.00 | 165.00 | 52,000 | 0 |
| 30-Mar-2023 | 161.00 | 161.00 | 158.00 | 161.00 | 97,500 | 0 |
| 29-Mar-2023 | 158.00 | 159.00 | 155.00 | 158.00 | 113,200 | 0 |
| 28-Mar-2023 | 164.00 | 164.00 | 155.00 | 155.00 | 169,600 | 0 |
| 27-Mar-2023 | 162.00 | 169.00 | 159.00 | 164.00 | 148,100 | 0 |
| 24-Mar-2023 | 166.00 | 170.00 | 160.00 | 168.00 | 236,000 | 0 |
| 21-Mar-2023 | 168.00 | 171.00 | 160.00 | 166.00 | 127,400 | 0 |
| 20-Mar-2023 | 170.00 | 174.00 | 160.00 | 168.00 | 4,700 | 0 |
| 17-Mar-2023 | 170.00 | 170.00 | 164.00 | 164.00 | 107,900 | 0 |