| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 276.00 | 276.00 | 272.00 | 272.00 | 19,000 | 0 |
| 25-Aug-2023 | 274.00 | 276.00 | 274.00 | 276.00 | 11,200 | 0 |
| 24-Aug-2023 | 280.00 | 280.00 | 270.00 | 274.00 | 142,700 | 0 |
| 23-Aug-2023 | 280.00 | 286.00 | 272.00 | 272.00 | 1,195,700 | 0 |
| 22-Aug-2023 | 278.00 | 282.00 | 278.00 | 280.00 | 1,036,200 | 0 |
| 21-Aug-2023 | 280.00 | 290.00 | 278.00 | 278.00 | 1,146,200 | 0 |
| 18-Aug-2023 | 284.00 | 284.00 | 278.00 | 280.00 | 153,900 | 0 |
| 16-Aug-2023 | 288.00 | 288.00 | 278.00 | 284.00 | 426,700 | 0 |
| 15-Aug-2023 | 290.00 | 290.00 | 278.00 | 288.00 | 802,000 | 0 |
| 14-Aug-2023 | 304.00 | 304.00 | 294.00 | 294.00 | 1,371,300 | 0 |
| 11-Aug-2023 | 314.00 | 314.00 | 304.00 | 304.00 | 1,757,400 | 0 |
| 10-Aug-2023 | 308.00 | 314.00 | 306.00 | 314.00 | 1,622,900 | 0 |
| 09-Aug-2023 | 312.00 | 314.00 | 308.00 | 310.00 | 1,544,600 | 0 |
| 08-Aug-2023 | 308.00 | 320.00 | 308.00 | 312.00 | 1,483,300 | 0 |
| 07-Aug-2023 | 312.00 | 312.00 | 306.00 | 306.00 | 1,599,700 | 0 |
| 04-Aug-2023 | 308.00 | 314.00 | 308.00 | 310.00 | 1,743,000 | 0 |
| 03-Aug-2023 | 314.00 | 314.00 | 304.00 | 306.00 | 1,677,800 | 0 |
| 02-Aug-2023 | 318.00 | 322.00 | 312.00 | 312.00 | 1,848,400 | 0 |
| 01-Aug-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 2,001,800 | 0 |
| 31-Jul-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 2,916,600 | 0 |
| 28-Jul-2023 | 320.00 | 326.00 | 318.00 | 318.00 | 1,853,200 | 0 |
| 27-Jul-2023 | 326.00 | 330.00 | 320.00 | 320.00 | 1,857,000 | 0 |
| 26-Jul-2023 | 326.00 | 330.00 | 324.00 | 326.00 | 1,980,200 | 0 |
| 25-Jul-2023 | 328.00 | 336.00 | 326.00 | 328.00 | 1,899,200 | 0 |
| 24-Jul-2023 | 324.00 | 336.00 | 324.00 | 326.00 | 1,708,500 | 0 |
| 21-Jul-2023 | 330.00 | 330.00 | 324.00 | 324.00 | 1,835,100 | 0 |
| 20-Jul-2023 | 324.00 | 342.00 | 324.00 | 328.00 | 1,866,400 | 0 |
| 18-Jul-2023 | 330.00 | 336.00 | 324.00 | 324.00 | 1,801,300 | 0 |
| 17-Jul-2023 | 320.00 | 338.00 | 320.00 | 330.00 | 1,811,600 | 0 |
| 14-Jul-2023 | 328.00 | 334.00 | 320.00 | 320.00 | 1,986,300 | 0 |
| 13-Jul-2023 | 334.00 | 338.00 | 326.00 | 328.00 | 1,632,200 | 0 |
| 12-Jul-2023 | 332.00 | 338.00 | 328.00 | 334.00 | 1,716,100 | 0 |
| 11-Jul-2023 | 330.00 | 336.00 | 330.00 | 332.00 | 1,653,000 | 0 |
| 10-Jul-2023 | 336.00 | 340.00 | 328.00 | 332.00 | 1,761,300 | 0 |
| 07-Jul-2023 | 334.00 | 342.00 | 332.00 | 332.00 | 1,945,100 | 0 |
| 06-Jul-2023 | 338.00 | 346.00 | 332.00 | 336.00 | 2,037,000 | 0 |
| 05-Jul-2023 | 334.00 | 346.00 | 334.00 | 340.00 | 1,863,200 | 0 |
| 04-Jul-2023 | 340.00 | 348.00 | 340.00 | 340.00 | 1,941,000 | 0 |
| 03-Jul-2023 | 346.00 | 358.00 | 338.00 | 342.00 | 1,813,300 | 0 |
| 27-Jun-2023 | 360.00 | 362.00 | 340.00 | 342.00 | 2,443,600 | 0 |
| 26-Jun-2023 | 346.00 | 360.00 | 338.00 | 360.00 | 893,700 | 0 |
| 23-Jun-2023 | 334.00 | 360.00 | 326.00 | 346.00 | 2,146,900 | 0 |
| 22-Jun-2023 | 316.00 | 342.00 | 292.00 | 334.00 | 8,268,400 | 0 |
| 21-Jun-2023 | 352.00 | 356.00 | 318.00 | 318.00 | 2,418,100 | 0 |
| 20-Jun-2023 | 340.00 | 352.00 | 318.00 | 352.00 | 2,975,100 | 0 |
| 19-Jun-2023 | 316.00 | 338.00 | 310.00 | 338.00 | 3,037,700 | 0 |
| 16-Jun-2023 | 324.00 | 332.00 | 302.00 | 308.00 | 4,222,900 | 0 |
| 15-Jun-2023 | 370.00 | 374.00 | 330.00 | 330.00 | 8,779,600 | 0 |
| 14-Jun-2023 | 330.00 | 366.00 | 302.00 | 366.00 | 1,989,400 | 0 |
| 13-Jun-2023 | 370.00 | 370.00 | 334.00 | 334.00 | 1,839,700 | 0 |
| 12-Jun-2023 | 382.00 | 392.00 | 364.00 | 370.00 | 1,880,200 | 0 |
| 09-Jun-2023 | 386.00 | 390.00 | 366.00 | 378.00 | 3,564,700 | 0 |
| 08-Jun-2023 | 390.00 | 396.00 | 378.00 | 386.00 | 1,411,600 | 0 |
| 07-Jun-2023 | 402.00 | 424.00 | 380.00 | 390.00 | 12,085,400 | 0 |
| 06-Jun-2023 | 366.00 | 402.00 | 346.00 | 402.00 | 1,898,400 | 0 |
| 05-Jun-2023 | 384.00 | 396.00 | 366.00 | 366.00 | 1,429,500 | 0 |
| 31-May-2023 | 380.00 | 412.00 | 356.00 | 384.00 | 3,386,100 | 0 |
| 30-May-2023 | 364.00 | 388.00 | 358.00 | 376.00 | 1,850,300 | 0 |
| 29-May-2023 | 372.00 | 400.00 | 346.00 | 362.00 | 2,657,100 | 0 |
| 26-May-2023 | 336.00 | 368.00 | 332.00 | 368.00 | 1,790,000 | 0 |
| 25-May-2023 | 330.00 | 356.00 | 318.00 | 336.00 | 1,937,200 | 0 |
| 24-May-2023 | 312.00 | 342.00 | 312.00 | 330.00 | 2,663,500 | 0 |
| 23-May-2023 | 342.00 | 366.00 | 312.00 | 312.00 | 1,508,100 | 0 |
| 22-May-2023 | 310.00 | 340.00 | 310.00 | 338.00 | 1,058,500 | 0 |
| 19-May-2023 | 326.00 | 340.00 | 304.00 | 310.00 | 925,800 | 0 |
| 17-May-2023 | 290.00 | 322.00 | 274.00 | 322.00 | 2,055,700 | 0 |
| 16-May-2023 | 334.00 | 342.00 | 286.00 | 294.00 | 3,443,000 | 0 |
| 15-May-2023 | 290.00 | 316.00 | 290.00 | 316.00 | 3,341,300 | 0 |
| 12-May-2023 | 262.00 | 288.00 | 260.00 | 288.00 | 2,582,300 | 0 |
| 11-May-2023 | 260.00 | 262.00 | 248.00 | 262.00 | 70,900 | 0 |
| 10-May-2023 | 254.00 | 266.00 | 252.00 | 258.00 | 139,300 | 0 |
| 09-May-2023 | 260.00 | 264.00 | 236.00 | 258.00 | 246,300 | 0 |
| 08-May-2023 | 262.00 | 270.00 | 248.00 | 260.00 | 11,017,500 | 0 |
| 05-May-2023 | 264.00 | 270.00 | 250.00 | 262.00 | 11,141,500 | 0 |
| 04-May-2023 | 280.00 | 280.00 | 258.00 | 268.00 | 11,081,800 | 0 |
| 03-May-2023 | 274.00 | 286.00 | 270.00 | 280.00 | 11,042,100 | 0 |
| 02-May-2023 | 270.00 | 280.00 | 260.00 | 274.00 | 2,351,000 | 0 |
| 28-Apr-2023 | 274.00 | 288.00 | 260.00 | 274.00 | 3,003,800 | 0 |
| 27-Apr-2023 | 300.00 | 300.00 | 266.00 | 274.00 | 2,846,700 | 0 |
| 26-Apr-2023 | 250.00 | 274.00 | 246.00 | 274.00 | 3,011,600 | 0 |
| 18-Apr-2023 | 214.00 | 252.00 | 210.00 | 252.00 | 3,490,100 | 0 |
| 17-Apr-2023 | 246.00 | 246.00 | 222.00 | 230.00 | 2,962,800 | 0 |
| 14-Apr-2023 | 256.00 | 256.00 | 244.00 | 246.00 | 6,368,200 | 0 |
| 13-Apr-2023 | 266.00 | 272.00 | 248.00 | 258.00 | 8,264,100 | 0 |
| 12-Apr-2023 | 274.00 | 276.00 | 264.00 | 266.00 | 9,281,000 | 0 |
| 11-Apr-2023 | 278.00 | 282.00 | 266.00 | 272.00 | 7,717,700 | 0 |
| 10-Apr-2023 | 276.00 | 294.00 | 272.00 | 278.00 | 8,125,600 | 0 |
| 06-Apr-2023 | 280.00 | 296.00 | 268.00 | 280.00 | 9,460,800 | 0 |
| 05-Apr-2023 | 278.00 | 282.00 | 262.00 | 280.00 | 9,038,500 | 0 |
| 04-Apr-2023 | 286.00 | 292.00 | 270.00 | 278.00 | 9,183,800 | 0 |
| 03-Apr-2023 | 276.00 | 298.00 | 266.00 | 286.00 | 8,829,000 | 0 |
| 31-Mar-2023 | 286.00 | 308.00 | 252.00 | 276.00 | 16,177,900 | 0 |
| 30-Mar-2023 | 260.00 | 280.00 | 260.00 | 280.00 | 12,165,400 | 0 |
| 29-Mar-2023 | 240.00 | 256.00 | 240.00 | 256.00 | 10,114,200 | 0 |
| 28-Mar-2023 | 214.00 | 234.00 | 204.00 | 234.00 | 11,450,400 | 0 |
| 27-Mar-2023 | 206.00 | 214.00 | 198.00 | 214.00 | 11,948,900 | 0 |
| 24-Mar-2023 | 178.00 | 195.00 | 178.00 | 195.00 | 10,963,300 | 0 |
| 21-Mar-2023 | 173.00 | 185.00 | 173.00 | 178.00 | 518,600 | 0 |
| 20-Mar-2023 | 188.00 | 195.00 | 172.00 | 173.00 | 3,161,000 | 0 |
| 17-Mar-2023 | 199.00 | 204.00 | 191.00 | 191.00 | 4,344,400 | 0 |