| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 244.00 | 250.00 | 236.00 | 246.00 | 386,800 | 0 |
| 25-Aug-2023 | 234.00 | 250.00 | 234.00 | 244.00 | 143,300 | 0 |
| 24-Aug-2023 | 230.00 | 266.00 | 230.00 | 244.00 | 500,300 | 0 |
| 23-Aug-2023 | 234.00 | 254.00 | 232.00 | 248.00 | 1,248,200 | 0 |
| 22-Aug-2023 | 238.00 | 254.00 | 238.00 | 254.00 | 197,200 | 0 |
| 21-Aug-2023 | 242.00 | 260.00 | 242.00 | 250.00 | 684,000 | 0 |
| 18-Aug-2023 | 248.00 | 268.00 | 248.00 | 260.00 | 571,900 | 0 |
| 16-Aug-2023 | 256.00 | 268.00 | 254.00 | 262.00 | 243,600 | 0 |
| 15-Aug-2023 | 254.00 | 264.00 | 254.00 | 260.00 | 22,300 | 0 |
| 14-Aug-2023 | 242.00 | 260.00 | 242.00 | 258.00 | 117,800 | 0 |
| 11-Aug-2023 | 256.00 | 276.00 | 256.00 | 256.00 | 561,500 | 0 |
| 10-Aug-2023 | 258.00 | 280.00 | 258.00 | 272.00 | 209,000 | 0 |
| 09-Aug-2023 | 260.00 | 300.00 | 260.00 | 274.00 | 528,800 | 0 |
| 08-Aug-2023 | 268.00 | 270.00 | 260.00 | 266.00 | 130,000 | 0 |
| 07-Aug-2023 | 258.00 | 278.00 | 258.00 | 270.00 | 144,400 | 0 |
| 04-Aug-2023 | 250.00 | 282.00 | 250.00 | 272.00 | 588,000 | 0 |
| 03-Aug-2023 | 268.00 | 268.00 | 252.00 | 268.00 | 343,200 | 0 |
| 02-Aug-2023 | 280.00 | 280.00 | 260.00 | 268.00 | 304,900 | 0 |
| 01-Aug-2023 | 266.00 | 280.00 | 266.00 | 270.00 | 282,700 | 0 |
| 31-Jul-2023 | 250.00 | 276.00 | 250.00 | 270.00 | 439,400 | 0 |
| 28-Jul-2023 | 256.00 | 274.00 | 256.00 | 266.00 | 84,600 | 0 |
| 27-Jul-2023 | 258.00 | 274.00 | 258.00 | 270.00 | 244,100 | 0 |
| 26-Jul-2023 | 264.00 | 276.00 | 264.00 | 272.00 | 155,800 | 0 |
| 25-Jul-2023 | 268.00 | 278.00 | 268.00 | 274.00 | 181,000 | 0 |
| 24-Jul-2023 | 280.00 | 284.00 | 272.00 | 272.00 | 655,400 | 0 |
| 21-Jul-2023 | 270.00 | 286.00 | 268.00 | 280.00 | 360,200 | 0 |
| 20-Jul-2023 | 264.00 | 288.00 | 264.00 | 274.00 | 799,100 | 0 |
| 18-Jul-2023 | 262.00 | 282.00 | 262.00 | 276.00 | 226,400 | 0 |
| 17-Jul-2023 | 264.00 | 288.00 | 264.00 | 274.00 | 286,400 | 0 |
| 14-Jul-2023 | 266.00 | 290.00 | 266.00 | 280.00 | 260,600 | 0 |
| 13-Jul-2023 | 262.00 | 316.00 | 262.00 | 284.00 | 1,354,000 | 0 |
| 12-Jul-2023 | 264.00 | 282.00 | 264.00 | 278.00 | 499,200 | 0 |
| 11-Jul-2023 | 244.00 | 280.00 | 244.00 | 280.00 | 413,700 | 0 |
| 10-Jul-2023 | 242.00 | 264.00 | 242.00 | 260.00 | 119,000 | 0 |
| 07-Jul-2023 | 248.00 | 268.00 | 248.00 | 258.00 | 525,300 | 0 |
| 06-Jul-2023 | 258.00 | 276.00 | 258.00 | 266.00 | 837,500 | 0 |
| 05-Jul-2023 | 264.00 | 286.00 | 264.00 | 274.00 | 480,600 | 0 |
| 04-Jul-2023 | 260.00 | 280.00 | 260.00 | 280.00 | 792,300 | 0 |
| 03-Jul-2023 | 258.00 | 290.00 | 258.00 | 276.00 | 397,400 | 0 |
| 27-Jun-2023 | 266.00 | 294.00 | 266.00 | 274.00 | 881,400 | 0 |
| 26-Jun-2023 | 268.00 | 300.00 | 268.00 | 284.00 | 606,900 | 0 |
| 23-Jun-2023 | 340.00 | 340.00 | 286.00 | 286.00 | 4,563,200 | 0 |
| 22-Jun-2023 | 340.00 | 350.00 | 336.00 | 336.00 | 560,100 | 0 |
| 21-Jun-2023 | 340.00 | 348.00 | 332.00 | 340.00 | 501,000 | 0 |
| 20-Jun-2023 | 350.00 | 360.00 | 338.00 | 342.00 | 416,500 | 0 |
| 19-Jun-2023 | 330.00 | 366.00 | 330.00 | 350.00 | 411,900 | 0 |
| 16-Jun-2023 | 352.00 | 364.00 | 346.00 | 348.00 | 571,300 | 0 |
| 15-Jun-2023 | 334.00 | 370.00 | 334.00 | 352.00 | 649,000 | 0 |
| 14-Jun-2023 | 370.00 | 370.00 | 350.00 | 350.00 | 720,400 | 0 |
| 13-Jun-2023 | 332.00 | 400.00 | 332.00 | 364.00 | 3,056,500 | 0 |
| 12-Jun-2023 | 350.00 | 370.00 | 350.00 | 350.00 | 1,131,900 | 0 |
| 09-Jun-2023 | 348.00 | 394.00 | 348.00 | 366.00 | 2,042,700 | 0 |
| 08-Jun-2023 | 366.00 | 380.00 | 344.00 | 366.00 | 5,714,700 | 0 |
| 07-Jun-2023 | 280.00 | 372.00 | 280.00 | 360.00 | 18,000,700 | 0 |
| 06-Jun-2023 | 270.00 | 300.00 | 270.00 | 300.00 | 1,262,200 | 0 |
| 05-Jun-2023 | 284.00 | 306.00 | 276.00 | 288.00 | 1,711,000 | 0 |
| 31-May-2023 | 286.00 | 296.00 | 266.00 | 276.00 | 714,100 | 0 |
| 30-May-2023 | 294.00 | 294.00 | 284.00 | 286.00 | 800,200 | 0 |
| 29-May-2023 | 300.00 | 302.00 | 278.00 | 294.00 | 2,547,000 | 0 |
| 26-May-2023 | 300.00 | 316.00 | 286.00 | 298.00 | 3,507,700 | 0 |
| 25-May-2023 | 274.00 | 308.00 | 264.00 | 298.00 | 10,238,000 | 0 |
| 24-May-2023 | 266.00 | 276.00 | 266.00 | 274.00 | 5,781,900 | 0 |
| 23-May-2023 | 308.00 | 336.00 | 284.00 | 284.00 | 10,217,900 | 0 |
| 22-May-2023 | 248.00 | 304.00 | 240.00 | 304.00 | 14,973,100 | 0 |
| 19-May-2023 | 256.00 | 258.00 | 238.00 | 244.00 | 1,325,200 | 0 |
| 17-May-2023 | 266.00 | 266.00 | 254.00 | 254.00 | 731,200 | 0 |
| 16-May-2023 | 260.00 | 276.00 | 256.00 | 266.00 | 961,900 | 0 |
| 15-May-2023 | 274.00 | 278.00 | 264.00 | 264.00 | 1,605,700 | 0 |
| 12-May-2023 | 268.00 | 294.00 | 268.00 | 274.00 | 4,024,500 | 0 |
| 11-May-2023 | 290.00 | 294.00 | 276.00 | 288.00 | 2,889,100 | 0 |
| 10-May-2023 | 256.00 | 306.00 | 256.00 | 290.00 | 11,817,300 | 0 |
| 09-May-2023 | 266.00 | 288.00 | 266.00 | 274.00 | 6,214,300 | 0 |
| 08-May-2023 | 288.00 | 340.00 | 284.00 | 284.00 | 30,712,200 | 0 |
| 05-May-2023 | 228.00 | 284.00 | 228.00 | 284.00 | 16,418,300 | 0 |
| 04-May-2023 | 194.00 | 228.00 | 190.00 | 228.00 | 2,197,000 | 0 |
| 03-May-2023 | 184.00 | 195.00 | 184.00 | 193.00 | 173,100 | 0 |
| 02-May-2023 | 182.00 | 200.00 | 182.00 | 194.00 | 39,200 | 0 |
| 28-Apr-2023 | 179.00 | 194.00 | 179.00 | 192.00 | 160,500 | 0 |
| 27-Apr-2023 | 191.00 | 191.00 | 187.00 | 188.00 | 74,500 | 0 |
| 26-Apr-2023 | 193.00 | 193.00 | 184.00 | 191.00 | 269,900 | 0 |
| 18-Apr-2023 | 198.00 | 198.00 | 190.00 | 193.00 | 197,900 | 0 |
| 17-Apr-2023 | 202.00 | 206.00 | 190.00 | 197.00 | 242,400 | 0 |
| 14-Apr-2023 | 210.00 | 214.00 | 196.00 | 202.00 | 244,300 | 0 |
| 13-Apr-2023 | 204.00 | 218.00 | 202.00 | 210.00 | 272,100 | 0 |
| 12-Apr-2023 | 204.00 | 206.00 | 200.00 | 202.00 | 33,300 | 0 |
| 11-Apr-2023 | 202.00 | 208.00 | 200.00 | 206.00 | 169,700 | 0 |
| 10-Apr-2023 | 200.00 | 210.00 | 200.00 | 206.00 | 187,800 | 0 |
| 06-Apr-2023 | 210.00 | 218.00 | 195.00 | 204.00 | 403,400 | 0 |
| 05-Apr-2023 | 208.00 | 218.00 | 200.00 | 208.00 | 312,600 | 0 |
| 04-Apr-2023 | 195.00 | 220.00 | 195.00 | 206.00 | 1,542,800 | 0 |
| 03-Apr-2023 | 190.00 | 204.00 | 190.00 | 197.00 | 687,500 | 0 |
| 31-Mar-2023 | 195.00 | 197.00 | 190.00 | 190.00 | 165,100 | 0 |
| 30-Mar-2023 | 193.00 | 208.00 | 190.00 | 194.00 | 353,300 | 0 |
| 29-Mar-2023 | 193.00 | 200.00 | 185.00 | 193.00 | 610,200 | 0 |
| 28-Mar-2023 | 181.00 | 195.00 | 181.00 | 190.00 | 595,400 | 0 |
| 27-Mar-2023 | 175.00 | 194.00 | 175.00 | 191.00 | 184,200 | 0 |
| 24-Mar-2023 | 176.00 | 190.00 | 176.00 | 185.00 | 183,600 | 0 |
| 21-Mar-2023 | 174.00 | 194.00 | 174.00 | 184.00 | 414,100 | 0 |
| 20-Mar-2023 | 175.00 | 194.00 | 170.00 | 184.00 | 882,700 | 0 |
| 17-Mar-2023 | 169.00 | 185.00 | 169.00 | 179.00 | 408,700 | 0 |