| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 272.00 | 282.00 | 264.00 | 268.00 | 2,258,400 | 0 |
| 25-Aug-2023 | 288.00 | 288.00 | 270.00 | 272.00 | 2,531,600 | 0 |
| 24-Aug-2023 | 274.00 | 286.00 | 266.00 | 284.00 | 3,008,500 | 0 |
| 23-Aug-2023 | 268.00 | 288.00 | 268.00 | 272.00 | 5,243,700 | 0 |
| 22-Aug-2023 | 272.00 | 272.00 | 264.00 | 268.00 | 960,400 | 0 |
| 21-Aug-2023 | 266.00 | 280.00 | 266.00 | 270.00 | 2,188,200 | 0 |
| 18-Aug-2023 | 272.00 | 272.00 | 258.00 | 264.00 | 987,200 | 0 |
| 16-Aug-2023 | 270.00 | 274.00 | 264.00 | 266.00 | 1,052,900 | 0 |
| 15-Aug-2023 | 272.00 | 278.00 | 268.00 | 268.00 | 2,130,300 | 0 |
| 14-Aug-2023 | 280.00 | 288.00 | 270.00 | 270.00 | 3,018,000 | 0 |
| 11-Aug-2023 | 264.00 | 278.00 | 254.00 | 274.00 | 2,053,500 | 0 |
| 10-Aug-2023 | 280.00 | 280.00 | 254.00 | 264.00 | 3,527,200 | 0 |
| 09-Aug-2023 | 276.00 | 282.00 | 260.00 | 280.00 | 4,476,800 | 0 |
| 08-Aug-2023 | 248.00 | 278.00 | 244.00 | 276.00 | 12,234,400 | 0 |
| 07-Aug-2023 | 240.00 | 246.00 | 230.00 | 242.00 | 3,071,100 | 0 |
| 04-Aug-2023 | 222.00 | 246.00 | 222.00 | 240.00 | 2,040,800 | 0 |
| 03-Aug-2023 | 216.00 | 224.00 | 216.00 | 218.00 | 1,112,300 | 0 |
| 02-Aug-2023 | 226.00 | 230.00 | 210.00 | 216.00 | 2,388,900 | 0 |
| 01-Aug-2023 | 248.00 | 248.00 | 226.00 | 226.00 | 1,872,800 | 0 |
| 31-Jul-2023 | 230.00 | 244.00 | 216.00 | 240.00 | 2,385,400 | 0 |
| 28-Jul-2023 | 234.00 | 238.00 | 226.00 | 230.00 | 1,001,300 | 0 |
| 27-Jul-2023 | 234.00 | 238.00 | 228.00 | 234.00 | 1,206,100 | 0 |
| 26-Jul-2023 | 234.00 | 242.00 | 230.00 | 234.00 | 2,451,000 | 0 |
| 25-Jul-2023 | 234.00 | 244.00 | 234.00 | 236.00 | 1,132,300 | 0 |
| 24-Jul-2023 | 248.00 | 254.00 | 236.00 | 236.00 | 2,499,600 | 0 |
| 21-Jul-2023 | 242.00 | 250.00 | 238.00 | 246.00 | 3,195,300 | 0 |
| 20-Jul-2023 | 236.00 | 250.00 | 234.00 | 244.00 | 1,716,200 | 0 |
| 18-Jul-2023 | 244.00 | 244.00 | 228.00 | 236.00 | 1,471,000 | 0 |
| 17-Jul-2023 | 230.00 | 250.00 | 230.00 | 242.00 | 6,757,200 | 0 |
| 14-Jul-2023 | 218.00 | 230.00 | 218.00 | 226.00 | 1,016,000 | 0 |
| 13-Jul-2023 | 226.00 | 226.00 | 216.00 | 220.00 | 754,000 | 0 |
| 12-Jul-2023 | 226.00 | 234.00 | 216.00 | 226.00 | 1,714,300 | 0 |
| 11-Jul-2023 | 232.00 | 254.00 | 220.00 | 226.00 | 5,830,800 | 0 |
| 10-Jul-2023 | 206.00 | 246.00 | 206.00 | 230.00 | 6,486,400 | 0 |
| 07-Jul-2023 | 224.00 | 224.00 | 206.00 | 206.00 | 1,813,500 | 0 |
| 06-Jul-2023 | 208.00 | 238.00 | 206.00 | 222.00 | 14,305,200 | 0 |
| 05-Jul-2023 | 186.00 | 208.00 | 183.00 | 206.00 | 4,633,000 | 0 |
| 04-Jul-2023 | 185.00 | 188.00 | 182.00 | 187.00 | 903,700 | 0 |
| 03-Jul-2023 | 179.00 | 188.00 | 179.00 | 184.00 | 1,894,100 | 0 |
| 27-Jun-2023 | 180.00 | 182.00 | 178.00 | 180.00 | 471,600 | 0 |
| 26-Jun-2023 | 181.00 | 183.00 | 179.00 | 181.00 | 656,400 | 0 |
| 23-Jun-2023 | 181.00 | 184.00 | 181.00 | 181.00 | 721,300 | 0 |
| 22-Jun-2023 | 182.00 | 182.00 | 179.00 | 181.00 | 866,300 | 0 |
| 21-Jun-2023 | 180.00 | 187.00 | 179.00 | 181.00 | 6,396,600 | 0 |
| 20-Jun-2023 | 182.00 | 182.00 | 179.00 | 179.00 | 374,800 | 0 |
| 19-Jun-2023 | 181.00 | 183.00 | 179.00 | 181.00 | 971,200 | 0 |
| 16-Jun-2023 | 178.00 | 183.00 | 177.00 | 181.00 | 707,600 | 0 |
| 15-Jun-2023 | 180.00 | 182.00 | 178.00 | 178.00 | 563,100 | 0 |
| 14-Jun-2023 | 178.00 | 183.00 | 177.00 | 180.00 | 572,300 | 0 |
| 13-Jun-2023 | 180.00 | 180.00 | 177.00 | 178.00 | 477,100 | 0 |
| 12-Jun-2023 | 182.00 | 185.00 | 178.00 | 179.00 | 1,000,400 | 0 |
| 09-Jun-2023 | 178.00 | 185.00 | 174.00 | 180.00 | 1,777,800 | 0 |
| 08-Jun-2023 | 174.00 | 179.00 | 167.00 | 177.00 | 843,800 | 0 |
| 07-Jun-2023 | 174.00 | 180.00 | 172.00 | 173.00 | 679,400 | 0 |
| 06-Jun-2023 | 167.00 | 174.00 | 167.00 | 174.00 | 429,100 | 0 |
| 05-Jun-2023 | 166.00 | 177.00 | 163.00 | 170.00 | 1,607,400 | 0 |
| 31-May-2023 | 171.00 | 173.00 | 164.00 | 167.00 | 1,326,000 | 0 |
| 30-May-2023 | 176.00 | 176.00 | 170.00 | 171.00 | 1,307,800 | 0 |
| 29-May-2023 | 178.00 | 181.00 | 176.00 | 176.00 | 1,983,700 | 0 |
| 26-May-2023 | 180.00 | 182.00 | 176.00 | 177.00 | 1,165,700 | 0 |
| 25-May-2023 | 178.00 | 180.00 | 176.00 | 180.00 | 568,100 | 0 |
| 24-May-2023 | 179.00 | 180.00 | 177.00 | 178.00 | 1,099,100 | 0 |
| 23-May-2023 | 178.00 | 182.00 | 178.00 | 179.00 | 616,300 | 0 |
| 22-May-2023 | 181.00 | 181.00 | 178.00 | 178.00 | 1,183,200 | 0 |
| 19-May-2023 | 179.00 | 183.00 | 179.00 | 180.00 | 464,500 | 0 |
| 17-May-2023 | 181.00 | 183.00 | 179.00 | 180.00 | 1,336,300 | 0 |
| 16-May-2023 | 179.00 | 186.00 | 178.00 | 181.00 | 3,324,800 | 0 |
| 15-May-2023 | 181.00 | 190.00 | 179.00 | 180.00 | 3,962,200 | 0 |
| 12-May-2023 | 170.00 | 183.00 | 170.00 | 181.00 | 1,032,000 | 0 |
| 11-May-2023 | 172.00 | 187.00 | 172.00 | 179.00 | 1,883,800 | 0 |
| 10-May-2023 | 172.00 | 183.00 | 171.00 | 181.00 | 910,900 | 0 |
| 09-May-2023 | 171.00 | 186.00 | 171.00 | 181.00 | 1,833,900 | 0 |
| 08-May-2023 | 188.00 | 193.00 | 177.00 | 180.00 | 4,248,900 | 0 |
| 05-May-2023 | 195.00 | 204.00 | 189.00 | 189.00 | 4,107,300 | 0 |
| 04-May-2023 | 174.00 | 197.00 | 173.00 | 195.00 | 8,667,000 | 0 |
| 03-May-2023 | 179.00 | 206.00 | 179.00 | 183.00 | 9,220,500 | 0 |
| 02-May-2023 | 160.00 | 208.00 | 160.00 | 188.00 | 33,497,900 | 0 |
| 28-Apr-2023 | 150.00 | 172.00 | 150.00 | 159.00 | 11,106,100 | 0 |
| 27-Apr-2023 | 149.00 | 173.00 | 149.00 | 159.00 | 4,441,400 | 0 |
| 26-Apr-2023 | 152.00 | 177.00 | 150.00 | 158.00 | 6,067,400 | 0 |
| 18-Apr-2023 | 145.00 | 153.00 | 145.00 | 152.00 | 1,890,000 | 0 |
| 17-Apr-2023 | 148.00 | 153.00 | 140.00 | 149.00 | 1,379,300 | 0 |
| 14-Apr-2023 | 142.00 | 156.00 | 142.00 | 147.00 | 1,930,300 | 0 |
| 13-Apr-2023 | 148.00 | 160.00 | 148.00 | 152.00 | 1,751,100 | 0 |
| 12-Apr-2023 | 150.00 | 162.00 | 150.00 | 158.00 | 937,300 | 0 |
| 11-Apr-2023 | 166.00 | 166.00 | 155.00 | 160.00 | 1,793,500 | 0 |
| 10-Apr-2023 | 164.00 | 164.00 | 161.00 | 163.00 | 562,100 | 0 |
| 06-Apr-2023 | 160.00 | 168.00 | 160.00 | 164.00 | 296,600 | 0 |
| 05-Apr-2023 | 160.00 | 170.00 | 160.00 | 165.00 | 808,600 | 0 |
| 04-Apr-2023 | 173.00 | 181.00 | 162.00 | 167.00 | 8,065,800 | 0 |
| 03-Apr-2023 | 180.00 | 180.00 | 170.00 | 174.00 | 2,109,200 | 0 |
| 31-Mar-2023 | 183.00 | 184.00 | 171.00 | 182.00 | 4,203,600 | 0 |
| 30-Mar-2023 | 179.00 | 185.00 | 179.00 | 182.00 | 934,200 | 0 |
| 29-Mar-2023 | 181.00 | 182.00 | 179.00 | 180.00 | 326,400 | 0 |
| 28-Mar-2023 | 178.00 | 185.00 | 178.00 | 179.00 | 646,700 | 0 |
| 27-Mar-2023 | 180.00 | 180.00 | 175.00 | 177.00 | 872,100 | 0 |
| 24-Mar-2023 | 180.00 | 182.00 | 178.00 | 180.00 | 345,600 | 0 |
| 21-Mar-2023 | 179.00 | 181.00 | 177.00 | 179.00 | 524,500 | 0 |
| 20-Mar-2023 | 183.00 | 183.00 | 178.00 | 178.00 | 249,500 | 0 |
| 17-Mar-2023 | 185.00 | 185.00 | 177.00 | 178.00 | 410,500 | 0 |