| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 161.00 | 162.00 | 159.00 | 160.00 | 34,841,900 | 0 |
| 25-Aug-2023 | 161.00 | 162.00 | 160.00 | 160.00 | 7,780,600 | 0 |
| 24-Aug-2023 | 162.00 | 164.00 | 161.00 | 161.00 | 17,592,200 | 0 |
| 23-Aug-2023 | 162.00 | 163.00 | 161.00 | 161.00 | 13,289,500 | 0 |
| 22-Aug-2023 | 162.00 | 163.00 | 159.00 | 162.00 | 18,553,200 | 0 |
| 21-Aug-2023 | 162.00 | 165.00 | 159.00 | 162.00 | 46,081,600 | 0 |
| 18-Aug-2023 | 168.00 | 168.00 | 162.00 | 162.00 | 39,785,700 | 0 |
| 16-Aug-2023 | 163.00 | 167.00 | 162.00 | 166.00 | 35,959,600 | 0 |
| 15-Aug-2023 | 160.00 | 164.00 | 158.00 | 162.00 | 30,760,800 | 0 |
| 14-Aug-2023 | 160.00 | 160.00 | 154.00 | 159.00 | 43,250,400 | 0 |
| 11-Aug-2023 | 161.00 | 162.00 | 159.00 | 159.00 | 19,818,100 | 0 |
| 10-Aug-2023 | 160.00 | 163.00 | 159.00 | 161.00 | 33,402,800 | 0 |
| 09-Aug-2023 | 164.00 | 165.00 | 160.00 | 160.00 | 37,705,200 | 0 |
| 08-Aug-2023 | 162.00 | 165.00 | 160.00 | 164.00 | 32,923,500 | 0 |
| 07-Aug-2023 | 162.00 | 165.00 | 157.00 | 161.00 | 54,979,300 | 0 |
| 04-Aug-2023 | 164.00 | 164.00 | 162.00 | 162.00 | 15,187,700 | 0 |
| 03-Aug-2023 | 167.00 | 167.00 | 160.00 | 163.00 | 35,274,800 | 0 |
| 02-Aug-2023 | 161.00 | 165.00 | 159.00 | 162.00 | 56,983,500 | 0 |
| 01-Aug-2023 | 169.00 | 169.00 | 160.00 | 162.00 | 64,070,800 | 0 |
| 31-Jul-2023 | 169.00 | 170.00 | 161.00 | 166.00 | 130,507,000 | 0 |
| 28-Jul-2023 | 173.00 | 176.00 | 168.00 | 170.00 | 98,828,100 | 0 |
| 27-Jul-2023 | 189.00 | 189.00 | 174.00 | 175.00 | 105,852,500 | 0 |
| 26-Jul-2023 | 180.00 | 187.00 | 179.00 | 187.00 | 55,223,700 | 0 |
| 25-Jul-2023 | 183.00 | 184.00 | 178.00 | 180.00 | 48,732,300 | 0 |
| 24-Jul-2023 | 186.00 | 187.00 | 182.00 | 183.00 | 38,810,100 | 0 |
| 21-Jul-2023 | 187.00 | 188.00 | 183.00 | 186.00 | 43,880,100 | 0 |
| 20-Jul-2023 | 189.00 | 192.00 | 181.00 | 185.00 | 120,908,300 | 0 |
| 18-Jul-2023 | 191.00 | 193.00 | 188.00 | 189.00 | 28,030,200 | 0 |
| 17-Jul-2023 | 190.00 | 193.00 | 189.00 | 191.00 | 26,879,900 | 0 |
| 14-Jul-2023 | 189.00 | 194.00 | 188.00 | 190.00 | 35,415,400 | 0 |
| 13-Jul-2023 | 189.00 | 192.00 | 185.00 | 189.00 | 44,259,300 | 0 |
| 12-Jul-2023 | 191.00 | 195.00 | 188.00 | 189.00 | 91,801,800 | 0 |
| 11-Jul-2023 | 178.00 | 190.00 | 178.00 | 190.00 | 174,329,400 | 0 |
| 10-Jul-2023 | 173.00 | 180.00 | 173.00 | 178.00 | 35,740,500 | 0 |
| 07-Jul-2023 | 175.00 | 178.00 | 174.00 | 174.00 | 24,187,300 | 0 |
| 06-Jul-2023 | 175.00 | 177.00 | 174.00 | 175.00 | 30,238,500 | 0 |
| 05-Jul-2023 | 174.00 | 176.00 | 172.00 | 174.00 | 34,905,200 | 0 |
| 04-Jul-2023 | 172.00 | 175.00 | 171.00 | 174.00 | 34,699,100 | 0 |
| 03-Jul-2023 | 167.00 | 174.00 | 167.00 | 172.00 | 38,602,700 | 0 |
| 27-Jun-2023 | 171.00 | 171.00 | 167.00 | 167.00 | 25,848,500 | 0 |
| 26-Jun-2023 | 169.00 | 171.00 | 167.00 | 170.00 | 27,078,500 | 0 |
| 23-Jun-2023 | 173.00 | 174.00 | 168.00 | 170.00 | 38,186,800 | 0 |
| 22-Jun-2023 | 177.00 | 177.00 | 171.00 | 173.00 | 42,329,700 | 0 |
| 21-Jun-2023 | 173.00 | 177.00 | 171.00 | 176.00 | 39,085,800 | 0 |
| 20-Jun-2023 | 179.00 | 181.00 | 172.00 | 173.00 | 59,931,600 | 0 |
| 19-Jun-2023 | 175.00 | 180.00 | 174.00 | 178.00 | 55,599,500 | 0 |
| 16-Jun-2023 | 174.00 | 175.00 | 171.00 | 175.00 | 35,680,700 | 0 |
| 15-Jun-2023 | 173.00 | 176.00 | 173.00 | 174.00 | 20,159,200 | 0 |
| 14-Jun-2023 | 174.00 | 177.00 | 172.00 | 173.00 | 31,468,000 | 0 |
| 13-Jun-2023 | 176.00 | 178.00 | 172.00 | 173.00 | 35,236,500 | 0 |
| 12-Jun-2023 | 175.00 | 183.00 | 170.00 | 176.00 | 142,740,500 | 0 |
| 09-Jun-2023 | 166.00 | 176.00 | 166.00 | 175.00 | 143,314,400 | 0 |
| 08-Jun-2023 | 164.00 | 166.00 | 164.00 | 166.00 | 34,767,200 | 0 |
| 07-Jun-2023 | 163.00 | 166.00 | 161.00 | 164.00 | 48,401,100 | 0 |
| 06-Jun-2023 | 161.00 | 163.00 | 159.00 | 162.00 | 69,786,800 | 0 |
| 05-Jun-2023 | 158.00 | 161.00 | 156.00 | 161.00 | 81,657,600 | 0 |
| 31-May-2023 | 160.00 | 161.00 | 153.00 | 158.00 | 91,107,300 | 0 |
| 30-May-2023 | 158.00 | 166.00 | 158.00 | 160.00 | 61,634,200 | 0 |
| 29-May-2023 | 161.00 | 165.00 | 159.00 | 162.00 | 74,260,400 | 0 |
| 26-May-2023 | 165.00 | 167.00 | 156.00 | 160.00 | 125,947,000 | 0 |
| 25-May-2023 | 161.00 | 166.00 | 158.00 | 165.00 | 140,370,300 | 0 |
| 24-May-2023 | 157.00 | 162.00 | 157.00 | 161.00 | 46,573,500 | 0 |
| 23-May-2023 | 160.00 | 163.00 | 157.00 | 157.00 | 48,523,600 | 0 |
| 22-May-2023 | 154.00 | 160.00 | 153.00 | 159.00 | 39,430,900 | 0 |
| 19-May-2023 | 153.00 | 157.00 | 152.00 | 153.00 | 29,628,200 | 0 |
| 17-May-2023 | 151.00 | 156.00 | 148.00 | 152.00 | 54,125,700 | 0 |
| 16-May-2023 | 159.00 | 168.00 | 150.00 | 151.00 | 186,476,100 | 0 |
| 15-May-2023 | 159.00 | 163.00 | 157.00 | 160.00 | 43,935,100 | 0 |
| 12-May-2023 | 160.00 | 161.00 | 157.00 | 158.00 | 17,957,100 | 0 |
| 11-May-2023 | 157.00 | 163.00 | 156.00 | 160.00 | 45,030,800 | 0 |
| 10-May-2023 | 158.00 | 161.00 | 157.00 | 157.00 | 21,985,900 | 0 |
| 09-May-2023 | 158.00 | 165.00 | 156.00 | 157.00 | 139,333,900 | 0 |
| 08-May-2023 | 148.00 | 159.00 | 147.00 | 157.00 | 136,862,100 | 0 |
| 05-May-2023 | 149.00 | 150.00 | 145.00 | 148.00 | 38,215,500 | 0 |
| 04-May-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 31,623,800 | 0 |
| 03-May-2023 | 151.00 | 154.00 | 145.00 | 150.00 | 59,694,100 | 0 |
| 02-May-2023 | 151.00 | 154.00 | 149.00 | 151.00 | 30,366,900 | 0 |
| 28-Apr-2023 | 152.00 | 155.00 | 150.00 | 151.00 | 45,628,200 | 0 |
| 27-Apr-2023 | 150.00 | 153.00 | 148.00 | 150.00 | 46,965,000 | 0 |
| 26-Apr-2023 | 148.00 | 153.00 | 147.00 | 150.00 | 140,613,700 | 0 |
| 18-Apr-2023 | 134.00 | 145.00 | 131.00 | 145.00 | 66,438,100 | 0 |
| 17-Apr-2023 | 132.00 | 135.00 | 132.00 | 134.00 | 6,513,000 | 0 |
| 14-Apr-2023 | 134.00 | 135.00 | 132.00 | 132.00 | 6,911,500 | 0 |
| 13-Apr-2023 | 134.00 | 138.00 | 132.00 | 133.00 | 50,733,800 | 0 |
| 12-Apr-2023 | 136.00 | 136.00 | 133.00 | 134.00 | 20,272,800 | 0 |
| 11-Apr-2023 | 131.00 | 137.00 | 130.00 | 135.00 | 64,351,100 | 0 |
| 10-Apr-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 18,609,300 | 0 |
| 06-Apr-2023 | 130.00 | 130.00 | 128.00 | 128.00 | 9,958,800 | 0 |
| 05-Apr-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 24,917,600 | 0 |
| 04-Apr-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 13,315,000 | 0 |
| 03-Apr-2023 | 128.00 | 132.00 | 128.00 | 131.00 | 13,536,300 | 0 |
| 31-Mar-2023 | 130.00 | 130.00 | 127.00 | 128.00 | 22,818,300 | 0 |
| 30-Mar-2023 | 132.00 | 132.00 | 123.00 | 127.00 | 64,278,200 | 0 |
| 29-Mar-2023 | 136.00 | 136.00 | 132.00 | 132.00 | 24,802,100 | 0 |
| 28-Mar-2023 | 132.00 | 135.00 | 131.00 | 134.00 | 10,106,900 | 0 |
| 27-Mar-2023 | 132.00 | 134.00 | 131.00 | 131.00 | 7,708,300 | 0 |
| 24-Mar-2023 | 133.00 | 136.00 | 132.00 | 132.00 | 19,154,900 | 0 |
| 21-Mar-2023 | 129.00 | 140.00 | 127.00 | 133.00 | 41,816,500 | 0 |
| 20-Mar-2023 | 130.00 | 132.00 | 127.00 | 128.00 | 15,145,300 | 0 |
| 17-Mar-2023 | 129.00 | 131.00 | 127.00 | 130.00 | 13,062,900 | 0 |