| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 157.00 | 160.00 | 157.00 | 159.00 | 54,300 | 0 |
| 25-Aug-2023 | 156.00 | 160.00 | 156.00 | 159.00 | 153,900 | 0 |
| 24-Aug-2023 | 158.00 | 179.00 | 156.00 | 157.00 | 3,792,100 | 0 |
| 23-Aug-2023 | 159.00 | 159.00 | 157.00 | 158.00 | 112,100 | 0 |
| 22-Aug-2023 | 159.00 | 160.00 | 157.00 | 159.00 | 31,000 | 0 |
| 21-Aug-2023 | 158.00 | 162.00 | 157.00 | 159.00 | 426,800 | 0 |
| 18-Aug-2023 | 156.00 | 157.00 | 155.00 | 157.00 | 37,400 | 0 |
| 16-Aug-2023 | 157.00 | 158.00 | 155.00 | 156.00 | 258,700 | 0 |
| 15-Aug-2023 | 161.00 | 161.00 | 156.00 | 158.00 | 177,400 | 0 |
| 14-Aug-2023 | 161.00 | 162.00 | 156.00 | 161.00 | 1,180,800 | 0 |
| 11-Aug-2023 | 160.00 | 162.00 | 157.00 | 161.00 | 656,200 | 0 |
| 10-Aug-2023 | 158.00 | 160.00 | 155.00 | 159.00 | 340,500 | 0 |
| 09-Aug-2023 | 158.00 | 164.00 | 154.00 | 157.00 | 940,400 | 0 |
| 08-Aug-2023 | 159.00 | 160.00 | 156.00 | 158.00 | 357,800 | 0 |
| 07-Aug-2023 | 163.00 | 163.00 | 159.00 | 159.00 | 261,100 | 0 |
| 04-Aug-2023 | 161.00 | 163.00 | 159.00 | 161.00 | 409,100 | 0 |
| 03-Aug-2023 | 176.00 | 184.00 | 159.00 | 160.00 | 5,638,500 | 0 |
| 02-Aug-2023 | 167.00 | 178.00 | 167.00 | 175.00 | 1,659,500 | 0 |
| 01-Aug-2023 | 169.00 | 171.00 | 162.00 | 168.00 | 237,000 | 0 |
| 31-Jul-2023 | 170.00 | 171.00 | 168.00 | 169.00 | 1,002,400 | 0 |
| 28-Jul-2023 | 170.00 | 170.00 | 169.00 | 170.00 | 160,600 | 0 |
| 27-Jul-2023 | 170.00 | 171.00 | 168.00 | 170.00 | 166,400 | 0 |
| 26-Jul-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 382,300 | 0 |
| 25-Jul-2023 | 172.00 | 172.00 | 170.00 | 171.00 | 520,400 | 0 |
| 24-Jul-2023 | 171.00 | 172.00 | 170.00 | 172.00 | 171,400 | 0 |
| 21-Jul-2023 | 170.00 | 172.00 | 170.00 | 170.00 | 370,500 | 0 |
| 20-Jul-2023 | 170.00 | 172.00 | 168.00 | 170.00 | 1,301,600 | 0 |
| 18-Jul-2023 | 171.00 | 173.00 | 169.00 | 170.00 | 321,600 | 0 |
| 17-Jul-2023 | 170.00 | 179.00 | 170.00 | 171.00 | 389,600 | 0 |
| 14-Jul-2023 | 171.00 | 173.00 | 170.00 | 173.00 | 270,000 | 0 |
| 13-Jul-2023 | 171.00 | 172.00 | 170.00 | 171.00 | 200,100 | 0 |
| 12-Jul-2023 | 174.00 | 174.00 | 171.00 | 171.00 | 329,200 | 0 |
| 11-Jul-2023 | 173.00 | 176.00 | 170.00 | 173.00 | 1,096,000 | 0 |
| 10-Jul-2023 | 181.00 | 190.00 | 168.00 | 173.00 | 2,570,300 | 0 |
| 07-Jul-2023 | 198.00 | 199.00 | 178.00 | 181.00 | 2,449,400 | 0 |
| 06-Jul-2023 | 174.00 | 198.00 | 173.00 | 197.00 | 6,308,300 | 0 |
| 05-Jul-2023 | 179.00 | 180.00 | 173.00 | 174.00 | 1,352,300 | 0 |
| 04-Jul-2023 | 156.00 | 190.00 | 156.00 | 179.00 | 3,620,900 | 0 |
| 03-Jul-2023 | 157.00 | 157.00 | 155.00 | 157.00 | 76,900 | 0 |
| 27-Jun-2023 | 157.00 | 157.00 | 152.00 | 157.00 | 168,400 | 0 |
| 26-Jun-2023 | 155.00 | 158.00 | 154.00 | 156.00 | 84,500 | 0 |
| 23-Jun-2023 | 156.00 | 157.00 | 154.00 | 157.00 | 28,700 | 0 |
| 22-Jun-2023 | 157.00 | 158.00 | 155.00 | 155.00 | 82,500 | 0 |
| 21-Jun-2023 | 157.00 | 157.00 | 156.00 | 157.00 | 18,400 | 0 |
| 20-Jun-2023 | 157.00 | 157.00 | 155.00 | 157.00 | 130,600 | 0 |
| 19-Jun-2023 | 156.00 | 158.00 | 155.00 | 156.00 | 60,300 | 0 |
| 16-Jun-2023 | 158.00 | 158.00 | 156.00 | 156.00 | 54,800 | 0 |
| 15-Jun-2023 | 157.00 | 159.00 | 156.00 | 157.00 | 64,700 | 0 |
| 14-Jun-2023 | 157.00 | 160.00 | 156.00 | 157.00 | 581,900 | 0 |
| 13-Jun-2023 | 157.00 | 158.00 | 156.00 | 157.00 | 130,800 | 0 |
| 12-Jun-2023 | 156.00 | 158.00 | 155.00 | 157.00 | 334,600 | 0 |
| 09-Jun-2023 | 158.00 | 160.00 | 156.00 | 157.00 | 439,800 | 0 |
| 08-Jun-2023 | 155.00 | 159.00 | 155.00 | 158.00 | 358,500 | 0 |
| 07-Jun-2023 | 156.00 | 157.00 | 155.00 | 155.00 | 200,800 | 0 |
| 06-Jun-2023 | 154.00 | 157.00 | 153.00 | 156.00 | 236,500 | 0 |
| 05-Jun-2023 | 160.00 | 160.00 | 152.00 | 154.00 | 148,400 | 0 |
| 31-May-2023 | 155.00 | 155.00 | 152.00 | 153.00 | 38,700 | 0 |
| 30-May-2023 | 154.00 | 157.00 | 150.00 | 154.00 | 381,500 | 0 |
| 29-May-2023 | 156.00 | 158.00 | 150.00 | 154.00 | 552,400 | 0 |
| 26-May-2023 | 157.00 | 164.00 | 154.00 | 155.00 | 359,500 | 0 |
| 25-May-2023 | 151.00 | 160.00 | 151.00 | 160.00 | 981,200 | 0 |
| 24-May-2023 | 152.00 | 154.00 | 151.00 | 152.00 | 96,600 | 0 |
| 23-May-2023 | 152.00 | 154.00 | 149.00 | 152.00 | 392,900 | 0 |
| 22-May-2023 | 152.00 | 153.00 | 148.00 | 151.00 | 169,800 | 0 |
| 19-May-2023 | 152.00 | 153.00 | 151.00 | 152.00 | 397,200 | 0 |
| 17-May-2023 | 150.00 | 153.00 | 150.00 | 152.00 | 153,700 | 0 |
| 16-May-2023 | 153.00 | 154.00 | 150.00 | 151.00 | 210,000 | 0 |
| 15-May-2023 | 153.00 | 154.00 | 149.00 | 151.00 | 187,800 | 0 |
| 12-May-2023 | 151.00 | 158.00 | 151.00 | 153.00 | 285,500 | 0 |
| 11-May-2023 | 152.00 | 155.00 | 152.00 | 152.00 | 426,400 | 0 |
| 10-May-2023 | 150.00 | 152.00 | 149.00 | 151.00 | 219,800 | 0 |
| 09-May-2023 | 151.00 | 151.00 | 150.00 | 151.00 | 292,300 | 0 |
| 08-May-2023 | 152.00 | 153.00 | 150.00 | 152.00 | 419,800 | 0 |
| 05-May-2023 | 153.00 | 155.00 | 151.00 | 151.00 | 389,200 | 0 |
| 04-May-2023 | 153.00 | 153.00 | 149.00 | 151.00 | 313,700 | 0 |
| 03-May-2023 | 149.00 | 155.00 | 148.00 | 151.00 | 349,200 | 0 |
| 02-May-2023 | 152.00 | 152.00 | 147.00 | 149.00 | 740,200 | 0 |
| 28-Apr-2023 | 151.00 | 153.00 | 150.00 | 152.00 | 425,100 | 0 |
| 27-Apr-2023 | 146.00 | 153.00 | 146.00 | 150.00 | 795,500 | 0 |
| 26-Apr-2023 | 149.00 | 150.00 | 145.00 | 146.00 | 574,500 | 0 |
| 18-Apr-2023 | 146.00 | 150.00 | 145.00 | 149.00 | 144,800 | 0 |
| 17-Apr-2023 | 145.00 | 150.00 | 144.00 | 146.00 | 475,800 | 0 |
| 14-Apr-2023 | 147.00 | 152.00 | 144.00 | 145.00 | 999,900 | 0 |
| 13-Apr-2023 | 147.00 | 157.00 | 147.00 | 147.00 | 4,552,400 | 0 |
| 12-Apr-2023 | 161.00 | 171.00 | 157.00 | 157.00 | 3,709,300 | 0 |
| 11-Apr-2023 | 180.00 | 182.00 | 168.00 | 168.00 | 5,100,700 | 0 |
| 10-Apr-2023 | 182.00 | 184.00 | 177.00 | 180.00 | 916,600 | 0 |
| 06-Apr-2023 | 187.00 | 189.00 | 180.00 | 185.00 | 1,007,800 | 0 |
| 05-Apr-2023 | 186.00 | 188.00 | 184.00 | 185.00 | 831,000 | 0 |
| 04-Apr-2023 | 191.00 | 191.00 | 186.00 | 188.00 | 327,600 | 0 |
| 03-Apr-2023 | 188.00 | 196.00 | 183.00 | 190.00 | 3,820,100 | 0 |
| 31-Mar-2023 | 188.00 | 189.00 | 180.00 | 188.00 | 1,880,500 | 0 |
| 30-Mar-2023 | 182.00 | 193.00 | 182.00 | 192.00 | 1,448,700 | 0 |
| 29-Mar-2023 | 186.00 | 188.00 | 179.00 | 181.00 | 4,333,600 | 0 |
| 28-Mar-2023 | 197.00 | 197.00 | 186.00 | 186.00 | 9,647,000 | 0 |
| 27-Mar-2023 | 198.00 | 202.00 | 195.00 | 200.00 | 1,608,500 | 0 |
| 24-Mar-2023 | 183.00 | 200.00 | 183.00 | 200.00 | 1,930,500 | 0 |
| 21-Mar-2023 | 184.00 | 188.00 | 183.00 | 183.00 | 197,100 | 0 |
| 20-Mar-2023 | 184.00 | 184.00 | 181.00 | 184.00 | 269,300 | 0 |
| 17-Mar-2023 | 196.00 | 199.00 | 183.00 | 183.00 | 8,300,600 | 0 |