| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 206.00 | 208.00 | 198.00 | 200.00 | 26,162,500 | 0 |
| 25-Aug-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 5,887,200 | 0 |
| 24-Aug-2023 | 214.00 | 214.00 | 204.00 | 208.00 | 17,056,600 | 0 |
| 23-Aug-2023 | 216.00 | 216.00 | 210.00 | 212.00 | 4,108,200 | 0 |
| 22-Aug-2023 | 210.00 | 218.00 | 208.00 | 214.00 | 10,745,100 | 0 |
| 21-Aug-2023 | 200.00 | 224.00 | 200.00 | 210.00 | 32,076,900 | 0 |
| 18-Aug-2023 | 210.00 | 210.00 | 198.00 | 200.00 | 24,567,900 | 0 |
| 16-Aug-2023 | 222.00 | 224.00 | 208.00 | 210.00 | 22,956,000 | 0 |
| 15-Aug-2023 | 220.00 | 226.00 | 216.00 | 222.00 | 10,800,900 | 0 |
| 14-Aug-2023 | 226.00 | 228.00 | 218.00 | 218.00 | 10,227,200 | 0 |
| 11-Aug-2023 | 224.00 | 228.00 | 220.00 | 226.00 | 8,135,500 | 0 |
| 10-Aug-2023 | 226.00 | 234.00 | 226.00 | 226.00 | 56,833,600 | 0 |
| 09-Aug-2023 | 230.00 | 232.00 | 226.00 | 226.00 | 28,034,600 | 0 |
| 08-Aug-2023 | 232.00 | 236.00 | 230.00 | 230.00 | 4,140,100 | 0 |
| 07-Aug-2023 | 228.00 | 236.00 | 228.00 | 232.00 | 32,324,500 | 0 |
| 04-Aug-2023 | 248.00 | 250.00 | 228.00 | 230.00 | 16,838,800 | 0 |
| 03-Aug-2023 | 232.00 | 248.00 | 228.00 | 248.00 | 14,948,000 | 0 |
| 02-Aug-2023 | 228.00 | 234.00 | 226.00 | 232.00 | 7,577,100 | 0 |
| 01-Aug-2023 | 236.00 | 238.00 | 226.00 | 228.00 | 13,618,300 | 0 |
| 31-Jul-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 7,389,100 | 0 |
| 28-Jul-2023 | 242.00 | 250.00 | 234.00 | 236.00 | 11,251,300 | 0 |
| 27-Jul-2023 | 256.00 | 258.00 | 238.00 | 242.00 | 58,546,700 | 0 |
| 26-Jul-2023 | 256.00 | 262.00 | 254.00 | 256.00 | 9,147,600 | 0 |
| 25-Jul-2023 | 262.00 | 262.00 | 256.00 | 258.00 | 7,144,400 | 0 |
| 24-Jul-2023 | 264.00 | 264.00 | 258.00 | 260.00 | 7,339,600 | 0 |
| 21-Jul-2023 | 268.00 | 282.00 | 256.00 | 262.00 | 91,410,200 | 0 |
| 20-Jul-2023 | 270.00 | 270.00 | 264.00 | 266.00 | 25,187,800 | 0 |
| 18-Jul-2023 | 270.00 | 276.00 | 264.00 | 266.00 | 9,111,100 | 0 |
| 17-Jul-2023 | 262.00 | 272.00 | 260.00 | 268.00 | 22,035,600 | 0 |
| 14-Jul-2023 | 272.00 | 278.00 | 242.00 | 260.00 | 29,878,200 | 0 |
| 13-Jul-2023 | 278.00 | 282.00 | 272.00 | 272.00 | 50,517,400 | 0 |
| 12-Jul-2023 | 280.00 | 282.00 | 276.00 | 276.00 | 3,845,600 | 0 |
| 11-Jul-2023 | 276.00 | 282.00 | 276.00 | 278.00 | 6,192,200 | 0 |
| 10-Jul-2023 | 284.00 | 286.00 | 276.00 | 276.00 | 10,101,100 | 0 |
| 07-Jul-2023 | 280.00 | 292.00 | 278.00 | 284.00 | 13,266,200 | 0 |
| 06-Jul-2023 | 276.00 | 286.00 | 274.00 | 278.00 | 23,333,800 | 0 |
| 05-Jul-2023 | 312.00 | 316.00 | 286.00 | 286.00 | 125,212,500 | 0 |
| 04-Jul-2023 | 308.00 | 338.00 | 302.00 | 314.00 | 549,128,000 | 0 |
| 03-Jul-2023 | 304.00 | 318.00 | 300.00 | 306.00 | 170,886,000 | 0 |
| 27-Jun-2023 | 300.00 | 306.00 | 294.00 | 304.00 | 104,754,700 | 0 |
| 26-Jun-2023 | 294.00 | 302.00 | 294.00 | 298.00 | 11,852,400 | 0 |
| 23-Jun-2023 | 312.00 | 312.00 | 292.00 | 294.00 | 7,234,400 | 0 |
| 22-Jun-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 5,245,900 | 0 |
| 21-Jun-2023 | 304.00 | 304.00 | 294.00 | 296.00 | 10,928,000 | 0 |
| 20-Jun-2023 | 296.00 | 306.00 | 294.00 | 302.00 | 61,815,300 | 0 |
| 19-Jun-2023 | 298.00 | 298.00 | 294.00 | 296.00 | 4,432,100 | 0 |
| 16-Jun-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 3,564,300 | 0 |
| 15-Jun-2023 | 300.00 | 302.00 | 296.00 | 300.00 | 10,357,400 | 0 |
| 14-Jun-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 13,115,900 | 0 |
| 13-Jun-2023 | 298.00 | 308.00 | 296.00 | 298.00 | 57,600,800 | 0 |
| 12-Jun-2023 | 304.00 | 304.00 | 294.00 | 298.00 | 11,217,100 | 0 |
| 09-Jun-2023 | 310.00 | 310.00 | 300.00 | 300.00 | 21,193,400 | 0 |
| 08-Jun-2023 | 302.00 | 312.00 | 296.00 | 308.00 | 52,732,000 | 0 |
| 07-Jun-2023 | 296.00 | 308.00 | 296.00 | 300.00 | 22,833,200 | 0 |
| 06-Jun-2023 | 268.00 | 302.00 | 268.00 | 298.00 | 29,681,900 | 0 |
| 05-Jun-2023 | 302.00 | 304.00 | 264.00 | 286.00 | 54,385,700 | 0 |
| 31-May-2023 | 308.00 | 308.00 | 294.00 | 302.00 | 39,716,600 | 0 |
| 30-May-2023 | 302.00 | 310.00 | 296.00 | 304.00 | 41,910,000 | 0 |
| 29-May-2023 | 292.00 | 312.00 | 290.00 | 300.00 | 50,042,500 | 0 |
| 26-May-2023 | 294.00 | 312.00 | 282.00 | 288.00 | 53,475,900 | 0 |
| 25-May-2023 | 312.00 | 324.00 | 282.00 | 296.00 | 132,533,400 | 0 |
| 24-May-2023 | 234.00 | 292.00 | 234.00 | 292.00 | 119,174,100 | 0 |
| 23-May-2023 | 224.00 | 244.00 | 222.00 | 234.00 | 32,112,000 | 0 |
| 22-May-2023 | 222.00 | 226.00 | 214.00 | 224.00 | 10,038,900 | 0 |
| 19-May-2023 | 234.00 | 236.00 | 218.00 | 222.00 | 19,688,500 | 0 |
| 17-May-2023 | 230.00 | 242.00 | 230.00 | 234.00 | 11,907,400 | 0 |
| 16-May-2023 | 236.00 | 264.00 | 230.00 | 232.00 | 36,291,800 | 0 |
| 15-May-2023 | 232.00 | 254.00 | 230.00 | 236.00 | 20,392,200 | 0 |
| 12-May-2023 | 258.00 | 260.00 | 242.00 | 242.00 | 19,624,100 | 0 |
| 11-May-2023 | 278.00 | 280.00 | 260.00 | 260.00 | 19,215,500 | 0 |
| 10-May-2023 | 282.00 | 284.00 | 274.00 | 278.00 | 13,034,700 | 0 |
| 09-May-2023 | 278.00 | 284.00 | 276.00 | 280.00 | 9,484,100 | 0 |
| 08-May-2023 | 286.00 | 288.00 | 272.00 | 278.00 | 12,361,500 | 0 |
| 05-May-2023 | 306.00 | 306.00 | 284.00 | 284.00 | 28,645,500 | 0 |
| 04-May-2023 | 308.00 | 312.00 | 300.00 | 304.00 | 22,817,900 | 0 |
| 03-May-2023 | 308.00 | 314.00 | 302.00 | 306.00 | 29,163,200 | 0 |
| 02-May-2023 | 292.00 | 314.00 | 288.00 | 306.00 | 60,157,000 | 0 |
| 28-Apr-2023 | 288.00 | 294.00 | 288.00 | 288.00 | 12,218,300 | 0 |
| 27-Apr-2023 | 278.00 | 296.00 | 278.00 | 290.00 | 26,571,100 | 0 |
| 26-Apr-2023 | 276.00 | 286.00 | 270.00 | 278.00 | 17,924,900 | 0 |
| 18-Apr-2023 | 300.00 | 302.00 | 280.00 | 280.00 | 38,616,400 | 0 |
| 17-Apr-2023 | 288.00 | 310.00 | 288.00 | 300.00 | 52,828,100 | 0 |
| 14-Apr-2023 | 286.00 | 302.00 | 280.00 | 288.00 | 34,320,600 | 0 |
| 13-Apr-2023 | 306.00 | 312.00 | 286.00 | 286.00 | 48,367,600 | 0 |
| 12-Apr-2023 | 306.00 | 322.00 | 302.00 | 306.00 | 37,948,500 | 0 |
| 11-Apr-2023 | 314.00 | 324.00 | 302.00 | 306.00 | 29,638,400 | 0 |
| 10-Apr-2023 | 334.00 | 336.00 | 314.00 | 314.00 | 46,734,700 | 0 |
| 06-Apr-2023 | 340.00 | 356.00 | 336.00 | 336.00 | 32,964,800 | 0 |
| 05-Apr-2023 | 344.00 | 348.00 | 340.00 | 340.00 | 14,227,500 | 0 |
| 04-Apr-2023 | 352.00 | 354.00 | 342.00 | 344.00 | 14,590,500 | 0 |
| 03-Apr-2023 | 342.00 | 354.00 | 342.00 | 348.00 | 45,470,000 | 0 |
| 31-Mar-2023 | 350.00 | 358.00 | 342.00 | 342.00 | 30,716,000 | 0 |
| 30-Mar-2023 | 366.00 | 366.00 | 346.00 | 348.00 | 30,272,600 | 0 |
| 29-Mar-2023 | 356.00 | 370.00 | 334.00 | 358.00 | 79,936,700 | 0 |
| 28-Mar-2023 | 380.00 | 380.00 | 354.00 | 358.00 | 79,900,700 | 0 |
| 27-Mar-2023 | 388.00 | 398.00 | 378.00 | 380.00 | 53,975,300 | 0 |
| 24-Mar-2023 | 370.00 | 396.00 | 360.00 | 384.00 | 127,169,600 | 0 |
| 21-Mar-2023 | 326.00 | 400.00 | 322.00 | 366.00 | 217,131,900 | 0 |
| 20-Mar-2023 | 306.00 | 334.00 | 296.00 | 326.00 | 86,625,000 | 0 |
| 17-Mar-2023 | 302.00 | 314.00 | 300.00 | 302.00 | 90,724,100 | 0 |