| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 318.00 | 324.00 | 312.00 | 320.00 | 3,434,200 | 0 |
| 25-Aug-2023 | 320.00 | 328.00 | 318.00 | 318.00 | 3,159,900 | 0 |
| 24-Aug-2023 | 328.00 | 330.00 | 318.00 | 322.00 | 3,250,000 | 0 |
| 23-Aug-2023 | 330.00 | 344.00 | 328.00 | 328.00 | 6,572,000 | 0 |
| 22-Aug-2023 | 324.00 | 330.00 | 324.00 | 330.00 | 3,345,600 | 0 |
| 21-Aug-2023 | 322.00 | 332.00 | 316.00 | 324.00 | 4,681,500 | 0 |
| 18-Aug-2023 | 322.00 | 328.00 | 320.00 | 322.00 | 3,317,700 | 0 |
| 16-Aug-2023 | 328.00 | 332.00 | 320.00 | 322.00 | 4,493,100 | 0 |
| 15-Aug-2023 | 330.00 | 338.00 | 314.00 | 328.00 | 15,305,500 | 0 |
| 14-Aug-2023 | 320.00 | 334.00 | 318.00 | 328.00 | 16,894,100 | 0 |
| 11-Aug-2023 | 300.00 | 320.00 | 300.00 | 318.00 | 14,014,200 | 0 |
| 10-Aug-2023 | 296.00 | 308.00 | 292.00 | 300.00 | 4,936,700 | 0 |
| 09-Aug-2023 | 304.00 | 308.00 | 294.00 | 296.00 | 8,281,200 | 0 |
| 08-Aug-2023 | 312.00 | 312.00 | 304.00 | 304.00 | 4,742,500 | 0 |
| 07-Aug-2023 | 304.00 | 318.00 | 304.00 | 310.00 | 7,391,100 | 0 |
| 04-Aug-2023 | 302.00 | 306.00 | 300.00 | 304.00 | 4,234,000 | 0 |
| 03-Aug-2023 | 292.00 | 306.00 | 292.00 | 302.00 | 7,542,400 | 0 |
| 02-Aug-2023 | 290.00 | 298.00 | 282.00 | 292.00 | 7,076,700 | 0 |
| 01-Aug-2023 | 296.00 | 308.00 | 290.00 | 290.00 | 6,653,500 | 0 |
| 31-Jul-2023 | 288.00 | 304.00 | 288.00 | 296.00 | 10,058,100 | 0 |
| 28-Jul-2023 | 310.00 | 310.00 | 280.00 | 288.00 | 22,490,500 | 0 |
| 27-Jul-2023 | 322.00 | 328.00 | 304.00 | 310.00 | 11,145,400 | 0 |
| 26-Jul-2023 | 308.00 | 324.00 | 296.00 | 320.00 | 20,169,400 | 0 |
| 25-Jul-2023 | 270.00 | 308.00 | 266.00 | 304.00 | 31,362,800 | 0 |
| 24-Jul-2023 | 268.00 | 274.00 | 266.00 | 268.00 | 2,830,000 | 0 |
| 21-Jul-2023 | 266.00 | 270.00 | 266.00 | 266.00 | 2,324,900 | 0 |
| 20-Jul-2023 | 266.00 | 272.00 | 266.00 | 268.00 | 3,532,900 | 0 |
| 18-Jul-2023 | 272.00 | 272.00 | 262.00 | 266.00 | 3,880,800 | 0 |
| 17-Jul-2023 | 274.00 | 278.00 | 268.00 | 272.00 | 5,152,400 | 0 |
| 14-Jul-2023 | 268.00 | 272.00 | 264.00 | 270.00 | 4,196,100 | 0 |
| 13-Jul-2023 | 266.00 | 272.00 | 250.00 | 264.00 | 8,813,700 | 0 |
| 12-Jul-2023 | 274.00 | 274.00 | 266.00 | 266.00 | 4,394,200 | 0 |
| 11-Jul-2023 | 272.00 | 278.00 | 270.00 | 274.00 | 3,952,900 | 0 |
| 10-Jul-2023 | 274.00 | 278.00 | 272.00 | 272.00 | 4,737,300 | 0 |
| 07-Jul-2023 | 270.00 | 276.00 | 266.00 | 272.00 | 5,225,600 | 0 |
| 06-Jul-2023 | 278.00 | 282.00 | 268.00 | 270.00 | 5,965,800 | 0 |
| 05-Jul-2023 | 260.00 | 276.00 | 260.00 | 274.00 | 8,128,000 | 0 |
| 04-Jul-2023 | 264.00 | 268.00 | 246.00 | 258.00 | 9,459,100 | 0 |
| 03-Jul-2023 | 250.00 | 266.00 | 250.00 | 264.00 | 6,947,200 | 0 |
| 27-Jun-2023 | 250.00 | 262.00 | 244.00 | 254.00 | 7,478,200 | 0 |
| 26-Jun-2023 | 276.00 | 282.00 | 250.00 | 250.00 | 10,161,200 | 0 |
| 23-Jun-2023 | 276.00 | 282.00 | 272.00 | 274.00 | 7,744,100 | 0 |
| 22-Jun-2023 | 286.00 | 288.00 | 272.00 | 276.00 | 9,108,000 | 0 |
| 21-Jun-2023 | 258.00 | 294.00 | 252.00 | 284.00 | 24,661,200 | 0 |
| 20-Jun-2023 | 258.00 | 262.00 | 254.00 | 258.00 | 3,973,300 | 0 |
| 19-Jun-2023 | 246.00 | 260.00 | 244.00 | 258.00 | 7,564,000 | 0 |
| 16-Jun-2023 | 246.00 | 252.00 | 244.00 | 246.00 | 4,254,100 | 0 |
| 15-Jun-2023 | 254.00 | 254.00 | 244.00 | 246.00 | 5,800,100 | 0 |
| 14-Jun-2023 | 250.00 | 256.00 | 250.00 | 254.00 | 5,323,300 | 0 |
| 13-Jun-2023 | 248.00 | 252.00 | 244.00 | 250.00 | 6,669,300 | 0 |
| 12-Jun-2023 | 248.00 | 256.00 | 242.00 | 248.00 | 9,131,800 | 0 |
| 09-Jun-2023 | 236.00 | 250.00 | 236.00 | 248.00 | 7,758,800 | 0 |
| 08-Jun-2023 | 238.00 | 242.00 | 232.00 | 236.00 | 5,076,700 | 0 |
| 07-Jun-2023 | 230.00 | 240.00 | 226.00 | 238.00 | 6,424,400 | 0 |
| 06-Jun-2023 | 236.00 | 242.00 | 224.00 | 230.00 | 9,963,100 | 0 |
| 05-Jun-2023 | 244.00 | 248.00 | 236.00 | 238.00 | 9,146,300 | 0 |
| 31-May-2023 | 230.00 | 246.00 | 228.00 | 244.00 | 17,603,900 | 0 |
| 30-May-2023 | 228.00 | 234.00 | 226.00 | 230.00 | 3,806,500 | 0 |
| 29-May-2023 | 228.00 | 230.00 | 220.00 | 230.00 | 5,595,200 | 0 |
| 26-May-2023 | 228.00 | 230.00 | 226.00 | 228.00 | 3,955,200 | 0 |
| 25-May-2023 | 230.00 | 232.00 | 222.00 | 228.00 | 3,744,400 | 0 |
| 24-May-2023 | 230.00 | 236.00 | 228.00 | 230.00 | 3,746,100 | 0 |
| 23-May-2023 | 222.00 | 232.00 | 220.00 | 230.00 | 5,029,900 | 0 |
| 22-May-2023 | 228.00 | 234.00 | 218.00 | 222.00 | 4,537,000 | 0 |
| 19-May-2023 | 230.00 | 238.00 | 230.00 | 234.00 | 7,493,600 | 0 |
| 17-May-2023 | 244.00 | 246.00 | 230.00 | 232.00 | 9,284,200 | 0 |
| 16-May-2023 | 234.00 | 242.00 | 230.00 | 242.00 | 13,339,300 | 0 |
| 15-May-2023 | 244.00 | 248.00 | 236.00 | 236.00 | 8,066,000 | 0 |
| 12-May-2023 | 244.00 | 252.00 | 240.00 | 244.00 | 11,183,700 | 0 |
| 11-May-2023 | 258.00 | 258.00 | 242.00 | 244.00 | 10,661,400 | 0 |
| 10-May-2023 | 248.00 | 260.00 | 246.00 | 254.00 | 11,522,000 | 0 |
| 09-May-2023 | 242.00 | 248.00 | 234.00 | 246.00 | 7,694,100 | 0 |
| 08-May-2023 | 250.00 | 258.00 | 236.00 | 242.00 | 11,535,400 | 0 |
| 05-May-2023 | 260.00 | 262.00 | 244.00 | 250.00 | 11,193,500 | 0 |
| 04-May-2023 | 262.00 | 266.00 | 254.00 | 262.00 | 11,648,600 | 0 |
| 03-May-2023 | 260.00 | 264.00 | 254.00 | 262.00 | 10,215,100 | 0 |
| 02-May-2023 | 260.00 | 266.00 | 244.00 | 260.00 | 20,972,800 | 0 |
| 28-Apr-2023 | 232.00 | 260.00 | 230.00 | 256.00 | 33,543,600 | 0 |
| 27-Apr-2023 | 214.00 | 234.00 | 212.00 | 230.00 | 19,064,500 | 0 |
| 26-Apr-2023 | 210.00 | 216.00 | 210.00 | 214.00 | 3,950,900 | 0 |
| 18-Apr-2023 | 212.00 | 214.00 | 204.00 | 210.00 | 5,715,700 | 0 |
| 17-Apr-2023 | 210.00 | 214.00 | 208.00 | 212.00 | 5,550,600 | 0 |
| 14-Apr-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 7,309,500 | 0 |
| 13-Apr-2023 | 212.00 | 216.00 | 210.00 | 210.00 | 7,129,300 | 0 |
| 12-Apr-2023 | 210.00 | 216.00 | 210.00 | 212.00 | 6,068,000 | 0 |
| 11-Apr-2023 | 208.00 | 218.00 | 208.00 | 210.00 | 7,428,700 | 0 |
| 10-Apr-2023 | 218.00 | 218.00 | 204.00 | 208.00 | 6,557,500 | 0 |
| 06-Apr-2023 | 216.00 | 220.00 | 212.00 | 216.00 | 12,406,300 | 0 |
| 05-Apr-2023 | 214.00 | 216.00 | 210.00 | 216.00 | 6,558,700 | 0 |
| 04-Apr-2023 | 220.00 | 220.00 | 212.00 | 214.00 | 7,138,900 | 0 |
| 03-Apr-2023 | 210.00 | 238.00 | 210.00 | 218.00 | 7,664,200 | 0 |
| 31-Mar-2023 | 190.00 | 228.00 | 190.00 | 210.00 | 19,139,500 | 0 |
| 30-Mar-2023 | 200.00 | 200.00 | 189.00 | 190.00 | 8,078,400 | 0 |
| 29-Mar-2023 | 186.00 | 197.00 | 185.00 | 197.00 | 14,974,800 | 0 |
| 28-Mar-2023 | 185.00 | 186.00 | 183.00 | 185.00 | 2,807,100 | 0 |
| 27-Mar-2023 | 181.00 | 185.00 | 178.00 | 185.00 | 10,347,100 | 0 |
| 24-Mar-2023 | 182.00 | 183.00 | 179.00 | 180.00 | 10,197,800 | 0 |
| 21-Mar-2023 | 184.00 | 185.00 | 179.00 | 182.00 | 7,676,700 | 0 |
| 20-Mar-2023 | 181.00 | 184.00 | 177.00 | 184.00 | 8,019,200 | 0 |
| 17-Mar-2023 | 178.00 | 180.00 | 175.00 | 179.00 | 7,381,900 | 0 |