| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 234.00 | 240.00 | 232.00 | 236.00 | 2,381,300 | 0 |
| 25-Aug-2023 | 230.00 | 238.00 | 228.00 | 234.00 | 5,975,000 | 0 |
| 24-Aug-2023 | 226.00 | 238.00 | 224.00 | 230.00 | 3,801,500 | 0 |
| 23-Aug-2023 | 228.00 | 234.00 | 224.00 | 226.00 | 4,354,600 | 0 |
| 22-Aug-2023 | 228.00 | 230.00 | 226.00 | 226.00 | 1,223,500 | 0 |
| 21-Aug-2023 | 226.00 | 232.00 | 226.00 | 226.00 | 1,277,700 | 0 |
| 18-Aug-2023 | 228.00 | 230.00 | 224.00 | 226.00 | 2,480,700 | 0 |
| 16-Aug-2023 | 238.00 | 238.00 | 228.00 | 228.00 | 2,076,300 | 0 |
| 15-Aug-2023 | 232.00 | 242.00 | 230.00 | 238.00 | 4,206,900 | 0 |
| 14-Aug-2023 | 232.00 | 236.00 | 226.00 | 230.00 | 1,718,800 | 0 |
| 11-Aug-2023 | 230.00 | 232.00 | 228.00 | 230.00 | 926,600 | 0 |
| 10-Aug-2023 | 226.00 | 232.00 | 226.00 | 228.00 | 937,800 | 0 |
| 09-Aug-2023 | 226.00 | 232.00 | 224.00 | 226.00 | 3,154,500 | 0 |
| 08-Aug-2023 | 232.00 | 232.00 | 222.00 | 226.00 | 4,242,800 | 0 |
| 07-Aug-2023 | 228.00 | 234.00 | 224.00 | 232.00 | 931,400 | 0 |
| 04-Aug-2023 | 232.00 | 236.00 | 226.00 | 226.00 | 1,575,100 | 0 |
| 03-Aug-2023 | 226.00 | 238.00 | 222.00 | 232.00 | 2,243,700 | 0 |
| 02-Aug-2023 | 236.00 | 240.00 | 220.00 | 224.00 | 5,192,500 | 0 |
| 01-Aug-2023 | 238.00 | 238.00 | 220.00 | 236.00 | 15,728,700 | 0 |
| 31-Jul-2023 | 234.00 | 236.00 | 230.00 | 236.00 | 7,665,200 | 0 |
| 28-Jul-2023 | 240.00 | 240.00 | 234.00 | 236.00 | 11,844,600 | 0 |
| 27-Jul-2023 | 248.00 | 254.00 | 236.00 | 238.00 | 8,663,300 | 0 |
| 26-Jul-2023 | 284.00 | 288.00 | 244.00 | 248.00 | 34,238,300 | 0 |
| 25-Jul-2023 | 320.00 | 320.00 | 284.00 | 284.00 | 33,780,200 | 0 |
| 24-Jul-2023 | 298.00 | 326.00 | 298.00 | 318.00 | 35,139,400 | 0 |
| 21-Jul-2023 | 280.00 | 306.00 | 274.00 | 296.00 | 15,270,400 | 0 |
| 20-Jul-2023 | 272.00 | 280.00 | 270.00 | 278.00 | 556,100 | 0 |
| 18-Jul-2023 | 276.00 | 276.00 | 270.00 | 272.00 | 460,900 | 0 |
| 17-Jul-2023 | 272.00 | 278.00 | 272.00 | 274.00 | 307,300 | 0 |
| 14-Jul-2023 | 268.00 | 274.00 | 264.00 | 272.00 | 731,900 | 0 |
| 13-Jul-2023 | 284.00 | 284.00 | 266.00 | 268.00 | 1,808,200 | 0 |
| 12-Jul-2023 | 282.00 | 284.00 | 278.00 | 284.00 | 653,700 | 0 |
| 11-Jul-2023 | 282.00 | 288.00 | 280.00 | 282.00 | 477,200 | 0 |
| 10-Jul-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 446,000 | 0 |
| 07-Jul-2023 | 286.00 | 290.00 | 280.00 | 284.00 | 250,000 | 0 |
| 06-Jul-2023 | 290.00 | 294.00 | 284.00 | 286.00 | 604,000 | 0 |
| 05-Jul-2023 | 294.00 | 296.00 | 290.00 | 290.00 | 784,000 | 0 |
| 04-Jul-2023 | 276.00 | 294.00 | 276.00 | 294.00 | 875,400 | 0 |
| 03-Jul-2023 | 284.00 | 288.00 | 274.00 | 276.00 | 1,089,200 | 0 |
| 27-Jun-2023 | 296.00 | 296.00 | 284.00 | 284.00 | 864,600 | 0 |
| 26-Jun-2023 | 302.00 | 302.00 | 290.00 | 294.00 | 692,000 | 0 |
| 23-Jun-2023 | 296.00 | 304.00 | 284.00 | 300.00 | 2,392,300 | 0 |
| 22-Jun-2023 | 308.00 | 310.00 | 294.00 | 296.00 | 1,208,000 | 0 |
| 21-Jun-2023 | 312.00 | 316.00 | 308.00 | 308.00 | 344,800 | 0 |
| 20-Jun-2023 | 308.00 | 318.00 | 306.00 | 312.00 | 595,900 | 0 |
| 19-Jun-2023 | 320.00 | 322.00 | 302.00 | 308.00 | 1,490,700 | 0 |
| 16-Jun-2023 | 312.00 | 338.00 | 310.00 | 320.00 | 2,904,800 | 0 |
| 15-Jun-2023 | 314.00 | 316.00 | 306.00 | 312.00 | 818,300 | 0 |
| 14-Jun-2023 | 318.00 | 320.00 | 300.00 | 312.00 | 2,081,900 | 0 |
| 13-Jun-2023 | 362.00 | 364.00 | 312.00 | 314.00 | 10,810,400 | 0 |
| 12-Jun-2023 | 336.00 | 360.00 | 318.00 | 360.00 | 16,504,600 | 0 |
| 09-Jun-2023 | 308.00 | 332.00 | 296.00 | 332.00 | 10,755,500 | 0 |
| 08-Jun-2023 | 282.00 | 304.00 | 282.00 | 304.00 | 6,187,700 | 0 |
| 07-Jun-2023 | 286.00 | 296.00 | 276.00 | 282.00 | 8,235,100 | 0 |
| 06-Jun-2023 | 326.00 | 366.00 | 286.00 | 286.00 | 56,110,500 | 0 |
| 05-Jun-2023 | 394.00 | 396.00 | 336.00 | 336.00 | 11,040,300 | 0 |
| 31-May-2023 | 386.00 | 406.00 | 368.00 | 394.00 | 35,254,400 | 0 |
| 30-May-2023 | 418.00 | 422.00 | 394.00 | 394.00 | 25,845,500 | 0 |
| 29-May-2023 | 436.00 | 456.00 | 414.00 | 422.00 | 92,937,600 | 0 |
| 26-May-2023 | 414.00 | 438.00 | 412.00 | 436.00 | 70,592,800 | 0 |
| 25-May-2023 | 386.00 | 416.00 | 372.00 | 414.00 | 28,951,900 | 0 |
| 24-May-2023 | 392.00 | 408.00 | 380.00 | 400.00 | 20,189,100 | 0 |
| 23-May-2023 | 402.00 | 418.00 | 390.00 | 402.00 | 40,768,000 | 0 |
| 22-May-2023 | 400.00 | 408.00 | 386.00 | 402.00 | 39,154,100 | 0 |
| 19-May-2023 | 392.00 | 416.00 | 374.00 | 400.00 | 79,547,700 | 0 |
| 17-May-2023 | 334.00 | 402.00 | 324.00 | 392.00 | 95,810,000 | 0 |
| 16-May-2023 | 338.00 | 352.00 | 316.00 | 334.00 | 93,529,500 | 0 |
| 15-May-2023 | 292.00 | 338.00 | 292.00 | 338.00 | 92,081,200 | 0 |
| 12-May-2023 | 266.00 | 306.00 | 264.00 | 290.00 | 51,297,000 | 0 |
| 11-May-2023 | 272.00 | 274.00 | 264.00 | 266.00 | 10,155,900 | 0 |
| 10-May-2023 | 276.00 | 278.00 | 268.00 | 272.00 | 19,411,600 | 0 |
| 09-May-2023 | 272.00 | 278.00 | 264.00 | 276.00 | 10,230,100 | 0 |
| 08-May-2023 | 290.00 | 290.00 | 270.00 | 272.00 | 30,706,800 | 0 |
| 05-May-2023 | 290.00 | 296.00 | 280.00 | 290.00 | 33,072,200 | 0 |
| 04-May-2023 | 286.00 | 300.00 | 280.00 | 290.00 | 59,620,000 | 0 |
| 03-May-2023 | 286.00 | 292.00 | 274.00 | 286.00 | 36,575,300 | 0 |
| 02-May-2023 | 284.00 | 308.00 | 284.00 | 286.00 | 84,622,500 | 0 |
| 28-Apr-2023 | 262.00 | 282.00 | 262.00 | 282.00 | 35,789,300 | 0 |
| 27-Apr-2023 | 274.00 | 280.00 | 262.00 | 264.00 | 40,320,700 | 0 |
| 26-Apr-2023 | 264.00 | 296.00 | 264.00 | 274.00 | 54,007,800 | 0 |
| 18-Apr-2023 | 268.00 | 276.00 | 262.00 | 264.00 | 14,137,200 | 0 |
| 17-Apr-2023 | 260.00 | 270.00 | 252.00 | 268.00 | 18,154,800 | 0 |
| 14-Apr-2023 | 276.00 | 286.00 | 260.00 | 260.00 | 24,121,800 | 0 |
| 13-Apr-2023 | 284.00 | 290.00 | 272.00 | 276.00 | 21,681,200 | 0 |
| 12-Apr-2023 | 276.00 | 284.00 | 270.00 | 282.00 | 11,137,300 | 0 |
| 11-Apr-2023 | 272.00 | 278.00 | 264.00 | 276.00 | 12,641,500 | 0 |
| 10-Apr-2023 | 280.00 | 282.00 | 270.00 | 272.00 | 14,302,900 | 0 |
| 06-Apr-2023 | 282.00 | 288.00 | 276.00 | 280.00 | 18,486,500 | 0 |
| 05-Apr-2023 | 276.00 | 286.00 | 272.00 | 282.00 | 18,193,700 | 0 |
| 04-Apr-2023 | 290.00 | 290.00 | 272.00 | 276.00 | 18,051,100 | 0 |
| 03-Apr-2023 | 296.00 | 304.00 | 284.00 | 290.00 | 31,127,300 | 0 |
| 31-Mar-2023 | 304.00 | 310.00 | 286.00 | 296.00 | 42,285,900 | 0 |
| 30-Mar-2023 | 318.00 | 326.00 | 302.00 | 306.00 | 38,380,900 | 0 |
| 29-Mar-2023 | 334.00 | 346.00 | 318.00 | 318.00 | 38,004,500 | 0 |
| 28-Mar-2023 | 318.00 | 348.00 | 310.00 | 334.00 | 44,377,500 | 0 |
| 27-Mar-2023 | 336.00 | 338.00 | 314.00 | 318.00 | 33,488,500 | 0 |
| 24-Mar-2023 | 330.00 | 358.00 | 328.00 | 336.00 | 63,300,300 | 0 |
| 21-Mar-2023 | 310.00 | 340.00 | 296.00 | 330.00 | 19,273,700 | 0 |
| 20-Mar-2023 | 312.00 | 314.00 | 304.00 | 310.00 | 11,869,200 | 0 |
| 17-Mar-2023 | 314.00 | 326.00 | 314.00 | 314.00 | 14,144,400 | 0 |