| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 294.00 | 300.00 | 290.00 | 298.00 | 1,059,400 | 0 |
| 25-Aug-2023 | 292.00 | 304.00 | 290.00 | 292.00 | 1,476,700 | 0 |
| 24-Aug-2023 | 300.00 | 308.00 | 288.00 | 292.00 | 2,132,400 | 0 |
| 23-Aug-2023 | 302.00 | 306.00 | 296.00 | 298.00 | 752,500 | 0 |
| 22-Aug-2023 | 294.00 | 304.00 | 280.00 | 302.00 | 1,722,000 | 0 |
| 21-Aug-2023 | 302.00 | 312.00 | 292.00 | 294.00 | 1,843,300 | 0 |
| 18-Aug-2023 | 324.00 | 324.00 | 300.00 | 302.00 | 4,929,300 | 0 |
| 16-Aug-2023 | 292.00 | 324.00 | 290.00 | 310.00 | 7,939,500 | 0 |
| 15-Aug-2023 | 308.00 | 308.00 | 292.00 | 294.00 | 3,003,800 | 0 |
| 14-Aug-2023 | 276.00 | 326.00 | 276.00 | 304.00 | 17,623,400 | 0 |
| 11-Aug-2023 | 288.00 | 288.00 | 270.00 | 276.00 | 2,163,900 | 0 |
| 10-Aug-2023 | 300.00 | 304.00 | 274.00 | 286.00 | 5,604,700 | 0 |
| 09-Aug-2023 | 324.00 | 346.00 | 300.00 | 300.00 | 24,193,000 | 0 |
| 08-Aug-2023 | 244.00 | 304.00 | 244.00 | 304.00 | 21,753,900 | 0 |
| 07-Aug-2023 | 240.00 | 246.00 | 234.00 | 244.00 | 2,540,800 | 0 |
| 04-Aug-2023 | 240.00 | 248.00 | 238.00 | 238.00 | 2,056,300 | 0 |
| 03-Aug-2023 | 230.00 | 244.00 | 228.00 | 238.00 | 2,199,900 | 0 |
| 02-Aug-2023 | 228.00 | 242.00 | 216.00 | 230.00 | 4,353,600 | 0 |
| 01-Aug-2023 | 228.00 | 236.00 | 212.00 | 228.00 | 5,005,700 | 0 |
| 31-Jul-2023 | 199.00 | 264.00 | 197.00 | 226.00 | 25,037,000 | 0 |
| 28-Jul-2023 | 196.00 | 200.00 | 193.00 | 196.00 | 105,500 | 0 |
| 27-Jul-2023 | 195.00 | 199.00 | 192.00 | 196.00 | 208,200 | 0 |
| 26-Jul-2023 | 202.00 | 202.00 | 190.00 | 192.00 | 727,000 | 0 |
| 25-Jul-2023 | 208.00 | 208.00 | 198.00 | 202.00 | 179,900 | 0 |
| 24-Jul-2023 | 190.00 | 210.00 | 190.00 | 199.00 | 598,700 | 0 |
| 21-Jul-2023 | 191.00 | 197.00 | 187.00 | 190.00 | 138,000 | 0 |
| 20-Jul-2023 | 198.00 | 202.00 | 187.00 | 192.00 | 732,400 | 0 |
| 18-Jul-2023 | 202.00 | 204.00 | 197.00 | 197.00 | 156,200 | 0 |
| 17-Jul-2023 | 193.00 | 204.00 | 192.00 | 202.00 | 389,100 | 0 |
| 14-Jul-2023 | 192.00 | 196.00 | 188.00 | 192.00 | 291,500 | 0 |
| 13-Jul-2023 | 199.00 | 200.00 | 190.00 | 192.00 | 498,100 | 0 |
| 12-Jul-2023 | 204.00 | 206.00 | 198.00 | 200.00 | 177,600 | 0 |
| 11-Jul-2023 | 204.00 | 208.00 | 199.00 | 206.00 | 325,500 | 0 |
| 10-Jul-2023 | 210.00 | 212.00 | 204.00 | 206.00 | 416,800 | 0 |
| 07-Jul-2023 | 212.00 | 214.00 | 204.00 | 210.00 | 512,600 | 0 |
| 06-Jul-2023 | 214.00 | 216.00 | 210.00 | 214.00 | 218,000 | 0 |
| 05-Jul-2023 | 208.00 | 216.00 | 202.00 | 214.00 | 1,331,800 | 0 |
| 04-Jul-2023 | 212.00 | 216.00 | 202.00 | 210.00 | 253,200 | 0 |
| 03-Jul-2023 | 212.00 | 222.00 | 196.00 | 210.00 | 1,913,700 | 0 |
| 27-Jun-2023 | 194.00 | 220.00 | 194.00 | 210.00 | 1,976,400 | 0 |
| 26-Jun-2023 | 195.00 | 200.00 | 192.00 | 193.00 | 295,900 | 0 |
| 23-Jun-2023 | 187.00 | 202.00 | 180.00 | 195.00 | 1,147,000 | 0 |
| 22-Jun-2023 | 200.00 | 200.00 | 187.00 | 187.00 | 1,163,900 | 0 |
| 21-Jun-2023 | 199.00 | 212.00 | 196.00 | 202.00 | 1,388,200 | 0 |
| 20-Jun-2023 | 193.00 | 250.00 | 193.00 | 198.00 | 13,159,700 | 0 |
| 19-Jun-2023 | 178.00 | 200.00 | 178.00 | 193.00 | 1,316,100 | 0 |
| 16-Jun-2023 | 185.00 | 185.00 | 175.00 | 182.00 | 610,900 | 0 |
| 15-Jun-2023 | 189.00 | 190.00 | 170.00 | 184.00 | 961,900 | 0 |
| 14-Jun-2023 | 152.00 | 198.00 | 152.00 | 187.00 | 8,412,100 | 0 |
| 13-Jun-2023 | 151.00 | 154.00 | 149.00 | 152.00 | 259,300 | 0 |
| 12-Jun-2023 | 155.00 | 155.00 | 147.00 | 150.00 | 733,000 | 0 |
| 09-Jun-2023 | 170.00 | 173.00 | 154.00 | 155.00 | 982,700 | 0 |
| 08-Jun-2023 | 159.00 | 172.00 | 155.00 | 170.00 | 1,783,200 | 0 |
| 07-Jun-2023 | 140.00 | 179.00 | 138.00 | 157.00 | 4,474,100 | 0 |
| 06-Jun-2023 | 148.00 | 148.00 | 136.00 | 136.00 | 237,200 | 0 |
| 05-Jun-2023 | 147.00 | 148.00 | 145.00 | 148.00 | 60,000 | 0 |
| 31-May-2023 | 147.00 | 147.00 | 143.00 | 146.00 | 164,900 | 0 |
| 30-May-2023 | 145.00 | 147.00 | 143.00 | 147.00 | 77,900 | 0 |
| 29-May-2023 | 146.00 | 146.00 | 141.00 | 145.00 | 79,600 | 0 |
| 26-May-2023 | 147.00 | 148.00 | 135.00 | 146.00 | 647,500 | 0 |
| 25-May-2023 | 147.00 | 147.00 | 143.00 | 145.00 | 65,400 | 0 |
| 24-May-2023 | 144.00 | 148.00 | 142.00 | 145.00 | 63,400 | 0 |
| 23-May-2023 | 142.00 | 147.00 | 142.00 | 144.00 | 141,200 | 0 |
| 22-May-2023 | 132.00 | 142.00 | 132.00 | 139.00 | 361,500 | 0 |
| 19-May-2023 | 137.00 | 138.00 | 129.00 | 134.00 | 1,446,500 | 0 |
| 17-May-2023 | 145.00 | 148.00 | 138.00 | 138.00 | 2,469,700 | 0 |
| 16-May-2023 | 141.00 | 154.00 | 140.00 | 148.00 | 2,438,700 | 0 |
| 15-May-2023 | 150.00 | 159.00 | 140.00 | 150.00 | 1,893,600 | 0 |
| 12-May-2023 | 143.00 | 159.00 | 140.00 | 150.00 | 555,600 | 0 |
| 11-May-2023 | 144.00 | 146.00 | 141.00 | 146.00 | 240,300 | 0 |
| 10-May-2023 | 137.00 | 146.00 | 135.00 | 144.00 | 447,500 | 0 |
| 09-May-2023 | 135.00 | 137.00 | 131.00 | 137.00 | 69,000 | 0 |
| 08-May-2023 | 132.00 | 138.00 | 130.00 | 135.00 | 128,100 | 0 |
| 05-May-2023 | 133.00 | 137.00 | 128.00 | 134.00 | 326,200 | 0 |
| 04-May-2023 | 136.00 | 137.00 | 134.00 | 134.00 | 214,500 | 0 |
| 03-May-2023 | 133.00 | 140.00 | 132.00 | 136.00 | 407,100 | 0 |
| 02-May-2023 | 127.00 | 133.00 | 127.00 | 133.00 | 1,016,800 | 0 |
| 28-Apr-2023 | 127.00 | 129.00 | 127.00 | 127.00 | 291,200 | 0 |
| 27-Apr-2023 | 131.00 | 141.00 | 125.00 | 127.00 | 145,300 | 0 |
| 26-Apr-2023 | 126.00 | 131.00 | 124.00 | 127.00 | 94,000 | 0 |
| 18-Apr-2023 | 126.00 | 130.00 | 120.00 | 125.00 | 88,200 | 0 |
| 17-Apr-2023 | 130.00 | 130.00 | 118.00 | 124.00 | 187,800 | 0 |
| 14-Apr-2023 | 129.00 | 129.00 | 120.00 | 123.00 | 1,850,100 | 0 |
| 13-Apr-2023 | 135.00 | 135.00 | 126.00 | 128.00 | 678,600 | 0 |
| 12-Apr-2023 | 135.00 | 135.00 | 130.00 | 135.00 | 86,000 | 0 |
| 11-Apr-2023 | 131.00 | 137.00 | 130.00 | 135.00 | 288,600 | 0 |
| 10-Apr-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 468,000 | 0 |
| 06-Apr-2023 | 128.00 | 137.00 | 128.00 | 135.00 | 562,800 | 0 |
| 05-Apr-2023 | 130.00 | 131.00 | 125.00 | 128.00 | 551,000 | 0 |
| 04-Apr-2023 | 136.00 | 139.00 | 127.00 | 130.00 | 1,316,400 | 0 |
| 03-Apr-2023 | 146.00 | 146.00 | 136.00 | 136.00 | 2,003,200 | 0 |
| 31-Mar-2023 | 144.00 | 150.00 | 139.00 | 146.00 | 456,900 | 0 |
| 30-Mar-2023 | 154.00 | 154.00 | 144.00 | 144.00 | 1,014,200 | 0 |
| 29-Mar-2023 | 153.00 | 154.00 | 150.00 | 154.00 | 226,600 | 0 |
| 28-Mar-2023 | 149.00 | 154.00 | 147.00 | 153.00 | 182,000 | 0 |
| 27-Mar-2023 | 158.00 | 158.00 | 147.00 | 150.00 | 2,107,300 | 0 |
| 24-Mar-2023 | 228.00 | 228.00 | 158.00 | 158.00 | 1,235,700 | 0 |
| 21-Mar-2023 | 171.00 | 172.00 | 163.00 | 169.00 | 385,900 | 0 |
| 20-Mar-2023 | 176.00 | 176.00 | 175.00 | 175.00 | 25,000 | 0 |
| 17-Mar-2023 | 171.00 | 184.00 | 171.00 | 177.00 | 91,100 | 0 |