| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 240.00 | 260.00 | 240.00 | 250.00 | 1,460,200 | 0 |
| 25-Aug-2023 | 258.00 | 266.00 | 252.00 | 258.00 | 3,358,050 | 0 |
| 24-Aug-2023 | 246.00 | 288.00 | 246.00 | 260.00 | 5,569,850 | 0 |
| 23-Aug-2023 | 256.00 | 274.00 | 250.00 | 262.00 | 1,783,300 | 0 |
| 22-Aug-2023 | 262.00 | 274.00 | 262.00 | 270.00 | 339,350 | 0 |
| 21-Aug-2023 | 266.00 | 278.00 | 266.00 | 274.00 | 597,350 | 0 |
| 18-Aug-2023 | 264.00 | 286.00 | 264.00 | 272.00 | 1,400,600 | 0 |
| 16-Aug-2023 | 256.00 | 274.00 | 256.00 | 270.00 | 461,250 | 0 |
| 15-Aug-2023 | 258.00 | 280.00 | 258.00 | 274.00 | 1,414,600 | 0 |
| 14-Aug-2023 | 272.00 | 282.00 | 272.00 | 274.00 | 1,085,950 | 0 |
| 11-Aug-2023 | 260.00 | 282.00 | 260.00 | 276.00 | 599,550 | 0 |
| 10-Aug-2023 | 266.00 | 286.00 | 266.00 | 276.00 | 794,950 | 0 |
| 09-Aug-2023 | 268.00 | 294.00 | 268.00 | 280.00 | 1,487,950 | 0 |
| 08-Aug-2023 | 270.00 | 292.00 | 270.00 | 288.00 | 3,365,750 | 0 |
| 07-Aug-2023 | 340.00 | 346.00 | 300.00 | 300.00 | 11,884,150 | 0 |
| 04-Aug-2023 | 322.00 | 340.00 | 310.00 | 332.00 | 27,590,250 | 0 |
| 03-Aug-2023 | 282.00 | 310.00 | 278.00 | 310.00 | 4,157,700 | 0 |
| 02-Aug-2023 | 280.00 | 292.00 | 276.00 | 282.00 | 1,434,950 | 0 |
| 01-Aug-2023 | 290.00 | 290.00 | 282.00 | 284.00 | 573,000 | 0 |
| 31-Jul-2023 | 294.00 | 296.00 | 284.00 | 290.00 | 1,056,500 | 0 |
| 28-Jul-2023 | 278.00 | 320.00 | 278.00 | 294.00 | 1,512,000 | 0 |
| 27-Jul-2023 | 304.00 | 306.00 | 292.00 | 294.00 | 1,401,100 | 0 |
| 26-Jul-2023 | 300.00 | 308.00 | 298.00 | 304.00 | 613,100 | 0 |
| 25-Jul-2023 | 316.00 | 318.00 | 304.00 | 306.00 | 1,065,400 | 0 |
| 24-Jul-2023 | 316.00 | 324.00 | 302.00 | 316.00 | 1,194,700 | 0 |
| 21-Jul-2023 | 316.00 | 320.00 | 310.00 | 312.00 | 392,200 | 0 |
| 20-Jul-2023 | 310.00 | 334.00 | 304.00 | 316.00 | 8,345,800 | 0 |
| 18-Jul-2023 | 316.00 | 316.00 | 300.00 | 310.00 | 1,182,000 | 0 |
| 17-Jul-2023 | 320.00 | 324.00 | 312.00 | 316.00 | 407,450 | 0 |
| 14-Jul-2023 | 322.00 | 328.00 | 318.00 | 320.00 | 827,100 | 0 |
| 13-Jul-2023 | 320.00 | 328.00 | 312.00 | 322.00 | 1,457,500 | 0 |
| 12-Jul-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 564,950 | 0 |
| 11-Jul-2023 | 324.00 | 330.00 | 318.00 | 320.00 | 632,100 | 0 |
| 10-Jul-2023 | 310.00 | 340.00 | 310.00 | 326.00 | 2,197,700 | 0 |
| 07-Jul-2023 | 336.00 | 338.00 | 328.00 | 328.00 | 485,100 | 0 |
| 06-Jul-2023 | 330.00 | 338.00 | 328.00 | 336.00 | 575,300 | 0 |
| 05-Jul-2023 | 334.00 | 340.00 | 332.00 | 336.00 | 344,000 | 0 |
| 04-Jul-2023 | 338.00 | 348.00 | 334.00 | 334.00 | 2,239,000 | 0 |
| 03-Jul-2023 | 324.00 | 342.00 | 320.00 | 338.00 | 2,871,050 | 0 |
| 27-Jun-2023 | 340.00 | 340.00 | 324.00 | 324.00 | 1,741,350 | 0 |
| 26-Jun-2023 | 350.00 | 350.00 | 338.00 | 338.00 | 845,600 | 0 |
| 23-Jun-2023 | 342.00 | 364.00 | 342.00 | 350.00 | 3,196,600 | 0 |
| 22-Jun-2023 | 330.00 | 352.00 | 320.00 | 350.00 | 3,900,850 | 0 |
| 21-Jun-2023 | 320.00 | 340.00 | 320.00 | 330.00 | 1,768,450 | 0 |
| 20-Jun-2023 | 328.00 | 362.00 | 328.00 | 338.00 | 2,008,000 | 0 |
| 19-Jun-2023 | 322.00 | 370.00 | 322.00 | 348.00 | 5,363,050 | 0 |
| 16-Jun-2023 | 318.00 | 350.00 | 318.00 | 340.00 | 2,851,400 | 0 |
| 15-Jun-2023 | 380.00 | 390.00 | 338.00 | 338.00 | 19,299,600 | 0 |
| 14-Jun-2023 | 368.00 | 396.00 | 334.00 | 374.00 | 22,361,050 | 0 |
| 13-Jun-2023 | 314.00 | 374.00 | 306.00 | 368.00 | 16,230,950 | 0 |
| 12-Jun-2023 | 370.00 | 408.00 | 340.00 | 340.00 | 2,358,850 | 0 |
| 09-Jun-2023 | 376.00 | 376.00 | 360.00 | 376.00 | 17,913,300 | 0 |
| 08-Jun-2023 | 324.00 | 342.00 | 320.00 | 342.00 | 6,363,100 | 0 |
| 07-Jun-2023 | 284.00 | 312.00 | 276.00 | 312.00 | 3,517,850 | 0 |
| 06-Jun-2023 | 272.00 | 286.00 | 260.00 | 284.00 | 1,820,750 | 0 |
| 05-Jun-2023 | 250.00 | 282.00 | 250.00 | 274.00 | 1,188,650 | 0 |
| 31-May-2023 | 286.00 | 286.00 | 266.00 | 268.00 | 1,240,500 | 0 |
| 30-May-2023 | 286.00 | 292.00 | 276.00 | 284.00 | 392,450 | 0 |
| 29-May-2023 | 282.00 | 294.00 | 282.00 | 288.00 | 422,950 | 0 |
| 26-May-2023 | 278.00 | 300.00 | 278.00 | 292.00 | 1,462,850 | 0 |
| 25-May-2023 | 276.00 | 314.00 | 276.00 | 296.00 | 1,825,500 | 0 |
| 24-May-2023 | 278.00 | 308.00 | 278.00 | 292.00 | 2,310,700 | 0 |
| 23-May-2023 | 258.00 | 284.00 | 258.00 | 282.00 | 602,850 | 0 |
| 22-May-2023 | 278.00 | 284.00 | 274.00 | 276.00 | 343,250 | 0 |
| 19-May-2023 | 286.00 | 290.00 | 278.00 | 278.00 | 481,400 | 0 |
| 17-May-2023 | 272.00 | 298.00 | 272.00 | 286.00 | 109,650 | 0 |
| 16-May-2023 | 284.00 | 308.00 | 282.00 | 292.00 | 1,830,500 | 0 |
| 15-May-2023 | 290.00 | 292.00 | 278.00 | 288.00 | 381,550 | 0 |
| 12-May-2023 | 284.00 | 296.00 | 282.00 | 290.00 | 423,500 | 0 |
| 11-May-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 55,550 | 0 |
| 10-May-2023 | 294.00 | 294.00 | 286.00 | 286.00 | 314,850 | 0 |
| 09-May-2023 | 296.00 | 302.00 | 288.00 | 294.00 | 413,650 | 0 |
| 08-May-2023 | 296.00 | 306.00 | 276.00 | 294.00 | 1,528,250 | 0 |
| 05-May-2023 | 298.00 | 302.00 | 288.00 | 288.00 | 159,950 | 0 |
| 04-May-2023 | 296.00 | 300.00 | 292.00 | 298.00 | 147,450 | 0 |
| 03-May-2023 | 280.00 | 302.00 | 280.00 | 298.00 | 506,200 | 0 |
| 02-May-2023 | 278.00 | 304.00 | 278.00 | 302.00 | 254,750 | 0 |
| 28-Apr-2023 | 282.00 | 312.00 | 282.00 | 298.00 | 128,250 | 0 |
| 27-Apr-2023 | 282.00 | 308.00 | 282.00 | 300.00 | 314,050 | 0 |
| 26-Apr-2023 | 298.00 | 312.00 | 288.00 | 300.00 | 453,450 | 0 |
| 18-Apr-2023 | 282.00 | 316.00 | 282.00 | 300.00 | 339,450 | 0 |
| 17-Apr-2023 | 308.00 | 308.00 | 298.00 | 300.00 | 622,950 | 0 |
| 14-Apr-2023 | 310.00 | 320.00 | 300.00 | 308.00 | 569,300 | 0 |
| 13-Apr-2023 | 304.00 | 320.00 | 304.00 | 310.00 | 591,900 | 0 |
| 12-Apr-2023 | 304.00 | 318.00 | 300.00 | 306.00 | 320,750 | 0 |
| 11-Apr-2023 | 308.00 | 308.00 | 296.00 | 304.00 | 138,700 | 0 |
| 10-Apr-2023 | 324.00 | 324.00 | 302.00 | 302.00 | 930,200 | 0 |
| 06-Apr-2023 | 334.00 | 336.00 | 322.00 | 324.00 | 327,650 | 0 |
| 05-Apr-2023 | 334.00 | 340.00 | 328.00 | 338.00 | 235,650 | 0 |
| 04-Apr-2023 | 330.00 | 354.00 | 330.00 | 334.00 | 509,200 | 0 |
| 03-Apr-2023 | 340.00 | 346.00 | 330.00 | 336.00 | 568,400 | 0 |
| 31-Mar-2023 | 320.00 | 346.00 | 314.00 | 346.00 | 4,880,200 | 0 |
| 30-Mar-2023 | 292.00 | 328.00 | 292.00 | 316.00 | 1,064,500 | 0 |
| 29-Mar-2023 | 284.00 | 328.00 | 284.00 | 310.00 | 865,150 | 0 |
| 28-Mar-2023 | 318.00 | 318.00 | 300.00 | 304.00 | 1,227,250 | 0 |
| 27-Mar-2023 | 316.00 | 338.00 | 302.00 | 302.00 | 1,085,900 | 0 |
| 24-Mar-2023 | 332.00 | 346.00 | 316.00 | 316.00 | 527,550 | 0 |
| 21-Mar-2023 | 332.00 | 354.00 | 306.00 | 332.00 | 3,722,050 | 0 |
| 20-Mar-2023 | 280.00 | 330.00 | 280.00 | 328.00 | 2,430,950 | 0 |
| 17-Mar-2023 | 298.00 | 320.00 | 298.00 | 300.00 | 1,745,650 | 0 |