| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 181.00 | 182.00 | 178.00 | 180.00 | 462,600 | 0 |
| 25-Aug-2023 | 178.00 | 184.00 | 178.00 | 178.00 | 1,074,000 | 0 |
| 24-Aug-2023 | 173.00 | 190.00 | 173.00 | 178.00 | 3,942,500 | 0 |
| 23-Aug-2023 | 168.00 | 174.00 | 168.00 | 173.00 | 615,900 | 0 |
| 22-Aug-2023 | 169.00 | 170.00 | 167.00 | 169.00 | 255,400 | 0 |
| 21-Aug-2023 | 170.00 | 170.00 | 168.00 | 169.00 | 148,500 | 0 |
| 18-Aug-2023 | 171.00 | 171.00 | 169.00 | 169.00 | 272,000 | 0 |
| 16-Aug-2023 | 170.00 | 172.00 | 169.00 | 170.00 | 204,500 | 0 |
| 15-Aug-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 600,300 | 0 |
| 14-Aug-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 383,500 | 0 |
| 11-Aug-2023 | 163.00 | 172.00 | 163.00 | 172.00 | 244,100 | 0 |
| 10-Aug-2023 | 162.00 | 173.00 | 162.00 | 172.00 | 156,300 | 0 |
| 09-Aug-2023 | 163.00 | 174.00 | 163.00 | 170.00 | 551,100 | 0 |
| 08-Aug-2023 | 160.00 | 172.00 | 160.00 | 172.00 | 308,700 | 0 |
| 07-Aug-2023 | 160.00 | 172.00 | 160.00 | 169.00 | 227,400 | 0 |
| 04-Aug-2023 | 163.00 | 175.00 | 163.00 | 169.00 | 510,300 | 0 |
| 03-Aug-2023 | 171.00 | 175.00 | 165.00 | 172.00 | 1,221,800 | 0 |
| 02-Aug-2023 | 169.00 | 170.00 | 163.00 | 165.00 | 1,249,200 | 0 |
| 01-Aug-2023 | 169.00 | 174.00 | 167.00 | 168.00 | 1,549,400 | 0 |
| 31-Jul-2023 | 180.00 | 181.00 | 168.00 | 169.00 | 3,859,300 | 0 |
| 28-Jul-2023 | 190.00 | 190.00 | 181.00 | 181.00 | 4,220,700 | 0 |
| 27-Jul-2023 | 192.00 | 192.00 | 189.00 | 190.00 | 847,400 | 0 |
| 26-Jul-2023 | 191.00 | 193.00 | 189.00 | 191.00 | 617,200 | 0 |
| 25-Jul-2023 | 192.00 | 192.00 | 190.00 | 191.00 | 634,600 | 0 |
| 24-Jul-2023 | 189.00 | 193.00 | 189.00 | 191.00 | 870,600 | 0 |
| 21-Jul-2023 | 192.00 | 192.00 | 189.00 | 189.00 | 891,400 | 0 |
| 20-Jul-2023 | 194.00 | 196.00 | 186.00 | 190.00 | 2,892,900 | 0 |
| 18-Jul-2023 | 195.00 | 198.00 | 192.00 | 194.00 | 2,484,800 | 0 |
| 17-Jul-2023 | 210.00 | 210.00 | 193.00 | 195.00 | 12,096,700 | 0 |
| 14-Jul-2023 | 218.00 | 220.00 | 202.00 | 210.00 | 7,769,300 | 0 |
| 13-Jul-2023 | 202.00 | 218.00 | 200.00 | 216.00 | 12,519,500 | 0 |
| 12-Jul-2023 | 204.00 | 204.00 | 200.00 | 202.00 | 759,500 | 0 |
| 11-Jul-2023 | 204.00 | 206.00 | 200.00 | 204.00 | 924,400 | 0 |
| 10-Jul-2023 | 204.00 | 208.00 | 199.00 | 204.00 | 2,687,500 | 0 |
| 07-Jul-2023 | 208.00 | 208.00 | 202.00 | 204.00 | 1,009,300 | 0 |
| 06-Jul-2023 | 210.00 | 212.00 | 204.00 | 208.00 | 1,430,000 | 0 |
| 05-Jul-2023 | 216.00 | 218.00 | 202.00 | 208.00 | 3,551,200 | 0 |
| 04-Jul-2023 | 192.00 | 218.00 | 192.00 | 214.00 | 11,486,600 | 0 |
| 03-Jul-2023 | 190.00 | 196.00 | 185.00 | 192.00 | 2,229,900 | 0 |
| 27-Jun-2023 | 204.00 | 204.00 | 192.00 | 192.00 | 2,993,200 | 0 |
| 26-Jun-2023 | 214.00 | 214.00 | 200.00 | 204.00 | 1,608,300 | 0 |
| 23-Jun-2023 | 210.00 | 216.00 | 208.00 | 212.00 | 1,255,300 | 0 |
| 22-Jun-2023 | 216.00 | 230.00 | 210.00 | 210.00 | 8,120,200 | 0 |
| 21-Jun-2023 | 224.00 | 224.00 | 208.00 | 212.00 | 5,928,800 | 0 |
| 20-Jun-2023 | 228.00 | 232.00 | 216.00 | 222.00 | 3,860,800 | 0 |
| 19-Jun-2023 | 220.00 | 234.00 | 216.00 | 228.00 | 9,704,800 | 0 |
| 16-Jun-2023 | 208.00 | 228.00 | 204.00 | 216.00 | 19,320,200 | 0 |
| 15-Jun-2023 | 216.00 | 234.00 | 202.00 | 206.00 | 23,164,500 | 0 |
| 14-Jun-2023 | 185.00 | 224.00 | 183.00 | 210.00 | 41,318,700 | 0 |
| 13-Jun-2023 | 173.00 | 195.00 | 173.00 | 182.00 | 8,459,200 | 0 |
| 12-Jun-2023 | 143.00 | 184.00 | 143.00 | 183.00 | 16,544,800 | 0 |
| 09-Jun-2023 | 160.00 | 165.00 | 158.00 | 159.00 | 1,494,800 | 0 |
| 08-Jun-2023 | 155.00 | 182.00 | 149.00 | 162.00 | 12,052,700 | 0 |
| 07-Jun-2023 | 142.00 | 154.00 | 142.00 | 150.00 | 1,035,000 | 0 |
| 06-Jun-2023 | 142.00 | 153.00 | 142.00 | 150.00 | 908,000 | 0 |
| 05-Jun-2023 | 143.00 | 153.00 | 143.00 | 151.00 | 676,600 | 0 |
| 31-May-2023 | 149.00 | 159.00 | 149.00 | 153.00 | 2,825,200 | 0 |
| 30-May-2023 | 151.00 | 161.00 | 151.00 | 159.00 | 543,700 | 0 |
| 29-May-2023 | 160.00 | 163.00 | 159.00 | 161.00 | 371,900 | 0 |
| 26-May-2023 | 153.00 | 165.00 | 153.00 | 161.00 | 688,200 | 0 |
| 25-May-2023 | 155.00 | 165.00 | 155.00 | 163.00 | 403,400 | 0 |
| 24-May-2023 | 156.00 | 167.00 | 156.00 | 165.00 | 474,800 | 0 |
| 23-May-2023 | 162.00 | 166.00 | 162.00 | 165.00 | 509,400 | 0 |
| 22-May-2023 | 163.00 | 165.00 | 161.00 | 164.00 | 489,700 | 0 |
| 19-May-2023 | 164.00 | 164.00 | 161.00 | 162.00 | 488,300 | 0 |
| 17-May-2023 | 156.00 | 166.00 | 156.00 | 164.00 | 461,000 | 0 |
| 16-May-2023 | 158.00 | 167.00 | 158.00 | 166.00 | 840,800 | 0 |
| 15-May-2023 | 167.00 | 168.00 | 165.00 | 167.00 | 707,500 | 0 |
| 12-May-2023 | 160.00 | 170.00 | 160.00 | 166.00 | 804,500 | 0 |
| 11-May-2023 | 171.00 | 172.00 | 166.00 | 169.00 | 1,915,700 | 0 |
| 10-May-2023 | 168.00 | 172.00 | 168.00 | 171.00 | 625,000 | 0 |
| 09-May-2023 | 170.00 | 172.00 | 168.00 | 169.00 | 902,200 | 0 |
| 08-May-2023 | 171.00 | 171.00 | 168.00 | 170.00 | 1,532,700 | 0 |
| 05-May-2023 | 173.00 | 175.00 | 170.00 | 170.00 | 1,566,500 | 0 |
| 04-May-2023 | 177.00 | 177.00 | 168.00 | 173.00 | 5,347,600 | 0 |
| 03-May-2023 | 184.00 | 184.00 | 175.00 | 177.00 | 2,646,700 | 0 |
| 02-May-2023 | 172.00 | 183.00 | 172.00 | 183.00 | 3,405,700 | 0 |
| 28-Apr-2023 | 173.00 | 174.00 | 170.00 | 172.00 | 546,800 | 0 |
| 27-Apr-2023 | 169.00 | 172.00 | 169.00 | 170.00 | 490,700 | 0 |
| 26-Apr-2023 | 169.00 | 173.00 | 168.00 | 169.00 | 874,100 | 0 |
| 18-Apr-2023 | 169.00 | 171.00 | 168.00 | 169.00 | 727,600 | 0 |
| 17-Apr-2023 | 172.00 | 175.00 | 168.00 | 169.00 | 1,139,600 | 0 |
| 14-Apr-2023 | 175.00 | 177.00 | 169.00 | 172.00 | 770,000 | 0 |
| 13-Apr-2023 | 175.00 | 181.00 | 170.00 | 174.00 | 1,519,600 | 0 |
| 12-Apr-2023 | 174.00 | 180.00 | 173.00 | 176.00 | 877,300 | 0 |
| 11-Apr-2023 | 179.00 | 179.00 | 170.00 | 174.00 | 3,631,300 | 0 |
| 10-Apr-2023 | 184.00 | 192.00 | 179.00 | 179.00 | 7,630,800 | 0 |
| 06-Apr-2023 | 179.00 | 183.00 | 179.00 | 183.00 | 2,688,800 | 0 |
| 05-Apr-2023 | 177.00 | 181.00 | 176.00 | 179.00 | 1,209,000 | 0 |
| 04-Apr-2023 | 177.00 | 183.00 | 175.00 | 177.00 | 1,442,700 | 0 |
| 03-Apr-2023 | 180.00 | 180.00 | 175.00 | 177.00 | 1,886,500 | 0 |
| 31-Mar-2023 | 183.00 | 184.00 | 179.00 | 180.00 | 1,422,900 | 0 |
| 30-Mar-2023 | 183.00 | 185.00 | 180.00 | 182.00 | 3,258,400 | 0 |
| 29-Mar-2023 | 184.00 | 186.00 | 180.00 | 181.00 | 1,854,300 | 0 |
| 28-Mar-2023 | 187.00 | 190.00 | 183.00 | 184.00 | 4,421,100 | 0 |
| 27-Mar-2023 | 179.00 | 187.00 | 179.00 | 187.00 | 3,897,200 | 0 |
| 24-Mar-2023 | 179.00 | 182.00 | 174.00 | 178.00 | 2,023,700 | 0 |
| 21-Mar-2023 | 183.00 | 186.00 | 178.00 | 179.00 | 2,984,400 | 0 |
| 20-Mar-2023 | 186.00 | 188.00 | 176.00 | 180.00 | 3,856,800 | 0 |
| 17-Mar-2023 | 196.00 | 200.00 | 181.00 | 185.00 | 13,466,900 | 0 |