| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 408.00 | 408.00 | 364.00 | 374.00 | 3,048,400 | 0 |
| 30-Aug-2023 | 424.00 | 436.00 | 408.00 | 408.00 | 6,042,200 | 0 |
| 29-Aug-2023 | 450.00 | 450.00 | 390.00 | 424.00 | 6,456,500 | 0 |
| 28-Aug-2023 | 404.00 | 444.00 | 402.00 | 442.00 | 8,431,500 | 0 |
| 25-Aug-2023 | 396.00 | 404.00 | 396.00 | 402.00 | 4,284,500 | 0 |
| 24-Aug-2023 | 396.00 | 406.00 | 392.00 | 396.00 | 4,212,900 | 0 |
| 23-Aug-2023 | 366.00 | 400.00 | 366.00 | 398.00 | 5,142,300 | 0 |
| 22-Aug-2023 | 404.00 | 410.00 | 344.00 | 366.00 | 11,447,400 | 0 |
| 21-Aug-2023 | 406.00 | 410.00 | 402.00 | 404.00 | 4,723,200 | 0 |
| 18-Aug-2023 | 408.00 | 414.00 | 400.00 | 406.00 | 5,381,300 | 0 |
| 16-Aug-2023 | 426.00 | 428.00 | 410.00 | 410.00 | 4,399,900 | 0 |
| 15-Aug-2023 | 408.00 | 436.00 | 408.00 | 424.00 | 7,720,200 | 0 |
| 14-Aug-2023 | 408.00 | 414.00 | 400.00 | 408.00 | 4,806,100 | 0 |
| 11-Aug-2023 | 408.00 | 414.00 | 400.00 | 408.00 | 4,747,300 | 0 |
| 10-Aug-2023 | 406.00 | 412.00 | 404.00 | 410.00 | 4,443,200 | 0 |
| 09-Aug-2023 | 408.00 | 414.00 | 394.00 | 406.00 | 5,961,000 | 0 |
| 08-Aug-2023 | 374.00 | 414.00 | 372.00 | 408.00 | 7,124,500 | 0 |
| 07-Aug-2023 | 360.00 | 374.00 | 360.00 | 372.00 | 5,235,300 | 0 |
| 04-Aug-2023 | 362.00 | 362.00 | 342.00 | 360.00 | 5,909,700 | 0 |
| 03-Aug-2023 | 324.00 | 344.00 | 324.00 | 342.00 | 6,894,900 | 0 |
| 02-Aug-2023 | 322.00 | 330.00 | 314.00 | 324.00 | 6,190,000 | 0 |
| 01-Aug-2023 | 324.00 | 328.00 | 320.00 | 320.00 | 5,442,200 | 0 |
| 31-Jul-2023 | 320.00 | 330.00 | 296.00 | 324.00 | 5,841,700 | 0 |
| 28-Jul-2023 | 320.00 | 322.00 | 310.00 | 320.00 | 3,641,100 | 0 |
| 27-Jul-2023 | 322.00 | 326.00 | 312.00 | 316.00 | 4,138,600 | 0 |
| 26-Jul-2023 | 322.00 | 328.00 | 320.00 | 322.00 | 3,507,000 | 0 |
| 25-Jul-2023 | 320.00 | 328.00 | 312.00 | 322.00 | 4,177,500 | 0 |
| 24-Jul-2023 | 316.00 | 330.00 | 316.00 | 320.00 | 3,818,500 | 0 |
| 21-Jul-2023 | 306.00 | 320.00 | 300.00 | 316.00 | 6,213,200 | 0 |
| 20-Jul-2023 | 300.00 | 310.00 | 300.00 | 306.00 | 3,926,900 | 0 |
| 18-Jul-2023 | 304.00 | 310.00 | 294.00 | 300.00 | 5,163,000 | 0 |
| 17-Jul-2023 | 380.00 | 380.00 | 294.00 | 304.00 | 5,372,800 | 0 |
| 14-Jul-2023 | 286.00 | 310.00 | 286.00 | 310.00 | 7,573,700 | 0 |
| 13-Jul-2023 | 276.00 | 294.00 | 272.00 | 286.00 | 4,994,900 | 0 |
| 12-Jul-2023 | 336.00 | 336.00 | 270.00 | 272.00 | 4,772,900 | 0 |
| 11-Jul-2023 | 342.00 | 342.00 | 258.00 | 272.00 | 6,548,300 | 0 |
| 10-Jul-2023 | 252.00 | 276.00 | 250.00 | 276.00 | 7,649,700 | 0 |
| 07-Jul-2023 | 244.00 | 262.00 | 242.00 | 254.00 | 8,168,200 | 0 |
| 06-Jul-2023 | 234.00 | 248.00 | 232.00 | 244.00 | 7,171,800 | 0 |
| 05-Jul-2023 | 230.00 | 244.00 | 230.00 | 234.00 | 8,469,000 | 0 |
| 04-Jul-2023 | 228.00 | 240.00 | 226.00 | 230.00 | 8,151,700 | 0 |
| 03-Jul-2023 | 228.00 | 236.00 | 224.00 | 226.00 | 10,586,300 | 0 |
| 27-Jun-2023 | 228.00 | 246.00 | 220.00 | 228.00 | 11,873,700 | 0 |
| 26-Jun-2023 | 260.00 | 260.00 | 200.00 | 228.00 | 10,620,700 | 0 |
| 23-Jun-2023 | 197.00 | 210.00 | 195.00 | 210.00 | 958,100 | 0 |
| 22-Jun-2023 | 196.00 | 198.00 | 192.00 | 198.00 | 763,900 | 0 |
| 21-Jun-2023 | 200.00 | 206.00 | 192.00 | 196.00 | 750,600 | 0 |
| 20-Jun-2023 | 196.00 | 199.00 | 189.00 | 198.00 | 745,900 | 0 |
| 19-Jun-2023 | 196.00 | 198.00 | 193.00 | 196.00 | 416,300 | 0 |
| 16-Jun-2023 | 195.00 | 206.00 | 195.00 | 195.00 | 1,649,300 | 0 |
| 15-Jun-2023 | 198.00 | 198.00 | 193.00 | 193.00 | 586,500 | 0 |
| 14-Jun-2023 | 197.00 | 198.00 | 196.00 | 198.00 | 547,100 | 0 |
| 13-Jun-2023 | 197.00 | 200.00 | 195.00 | 197.00 | 577,100 | 0 |
| 12-Jun-2023 | 195.00 | 197.00 | 195.00 | 197.00 | 544,700 | 0 |
| 09-Jun-2023 | 196.00 | 196.00 | 195.00 | 195.00 | 420,900 | 0 |
| 08-Jun-2023 | 197.00 | 198.00 | 196.00 | 196.00 | 548,800 | 0 |
| 07-Jun-2023 | 195.00 | 200.00 | 195.00 | 198.00 | 533,700 | 0 |
| 06-Jun-2023 | 196.00 | 197.00 | 193.00 | 196.00 | 323,600 | 0 |
| 05-Jun-2023 | 198.00 | 199.00 | 193.00 | 193.00 | 435,400 | 0 |
| 31-May-2023 | 198.00 | 199.00 | 195.00 | 198.00 | 408,900 | 0 |
| 30-May-2023 | 197.00 | 198.00 | 195.00 | 198.00 | 729,200 | 0 |
| 29-May-2023 | 196.00 | 200.00 | 195.00 | 197.00 | 609,900 | 0 |
| 26-May-2023 | 200.00 | 202.00 | 194.00 | 196.00 | 581,400 | 0 |
| 25-May-2023 | 200.00 | 202.00 | 195.00 | 202.00 | 594,200 | 0 |
| 24-May-2023 | 200.00 | 200.00 | 199.00 | 200.00 | 521,800 | 0 |
| 23-May-2023 | 199.00 | 202.00 | 198.00 | 200.00 | 516,600 | 0 |
| 22-May-2023 | 200.00 | 202.00 | 199.00 | 202.00 | 486,800 | 0 |
| 19-May-2023 | 200.00 | 200.00 | 198.00 | 200.00 | 440,500 | 0 |
| 17-May-2023 | 202.00 | 202.00 | 200.00 | 202.00 | 473,000 | 0 |
| 16-May-2023 | 204.00 | 204.00 | 200.00 | 202.00 | 459,000 | 0 |
| 15-May-2023 | 204.00 | 206.00 | 202.00 | 204.00 | 877,700 | 0 |
| 12-May-2023 | 206.00 | 206.00 | 202.00 | 204.00 | 700,500 | 0 |
| 11-May-2023 | 204.00 | 206.00 | 204.00 | 206.00 | 503,100 | 0 |
| 10-May-2023 | 206.00 | 208.00 | 202.00 | 206.00 | 677,100 | 0 |
| 09-May-2023 | 204.00 | 212.00 | 202.00 | 206.00 | 663,100 | 0 |
| 08-May-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 770,800 | 0 |
| 05-May-2023 | 208.00 | 208.00 | 204.00 | 206.00 | 503,100 | 0 |
| 04-May-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 473,900 | 0 |
| 03-May-2023 | 210.00 | 212.00 | 206.00 | 208.00 | 852,500 | 0 |
| 02-May-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 546,900 | 0 |
| 28-Apr-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 894,900 | 0 |
| 27-Apr-2023 | 204.00 | 206.00 | 202.00 | 206.00 | 381,700 | 0 |
| 26-Apr-2023 | 204.00 | 206.00 | 202.00 | 204.00 | 338,500 | 0 |
| 18-Apr-2023 | 206.00 | 208.00 | 204.00 | 206.00 | 521,700 | 0 |
| 17-Apr-2023 | 208.00 | 208.00 | 202.00 | 206.00 | 837,200 | 0 |
| 14-Apr-2023 | 204.00 | 208.00 | 202.00 | 206.00 | 909,700 | 0 |
| 13-Apr-2023 | 206.00 | 210.00 | 204.00 | 206.00 | 709,300 | 0 |
| 12-Apr-2023 | 206.00 | 208.00 | 202.00 | 206.00 | 742,300 | 0 |
| 11-Apr-2023 | 200.00 | 212.00 | 200.00 | 208.00 | 1,019,600 | 0 |
| 10-Apr-2023 | 208.00 | 208.00 | 200.00 | 200.00 | 755,100 | 0 |
| 06-Apr-2023 | 212.00 | 214.00 | 206.00 | 206.00 | 773,600 | 0 |
| 05-Apr-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 896,700 | 0 |
| 04-Apr-2023 | 212.00 | 212.00 | 210.00 | 212.00 | 1,027,600 | 0 |
| 03-Apr-2023 | 210.00 | 214.00 | 206.00 | 212.00 | 620,000 | 0 |
| 31-Mar-2023 | 214.00 | 216.00 | 210.00 | 212.00 | 597,300 | 0 |
| 30-Mar-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 1,182,500 | 0 |
| 29-Mar-2023 | 216.00 | 218.00 | 212.00 | 214.00 | 974,200 | 0 |
| 28-Mar-2023 | 214.00 | 216.00 | 212.00 | 216.00 | 1,491,700 | 0 |
| 27-Mar-2023 | 210.00 | 218.00 | 210.00 | 214.00 | 1,491,200 | 0 |
| 24-Mar-2023 | 208.00 | 210.00 | 208.00 | 210.00 | 980,100 | 0 |