| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 163.00 | 168.00 | 159.00 | 162.00 | 4,104,800 | 0 |
| 25-Aug-2023 | 168.00 | 172.00 | 163.00 | 164.00 | 3,162,800 | 0 |
| 24-Aug-2023 | 166.00 | 169.00 | 165.00 | 168.00 | 2,457,200 | 0 |
| 23-Aug-2023 | 171.00 | 172.00 | 164.00 | 166.00 | 3,791,000 | 0 |
| 22-Aug-2023 | 170.00 | 175.00 | 170.00 | 170.00 | 5,450,400 | 0 |
| 21-Aug-2023 | 167.00 | 174.00 | 167.00 | 170.00 | 5,381,200 | 0 |
| 18-Aug-2023 | 162.00 | 175.00 | 160.00 | 167.00 | 4,765,600 | 0 |
| 16-Aug-2023 | 172.00 | 173.00 | 162.00 | 162.00 | 7,219,700 | 0 |
| 15-Aug-2023 | 157.00 | 188.00 | 151.00 | 171.00 | 50,239,300 | 0 |
| 14-Aug-2023 | 158.00 | 159.00 | 153.00 | 157.00 | 2,168,300 | 0 |
| 11-Aug-2023 | 152.00 | 158.00 | 151.00 | 158.00 | 2,388,900 | 0 |
| 10-Aug-2023 | 147.00 | 158.00 | 146.00 | 151.00 | 9,642,100 | 0 |
| 09-Aug-2023 | 148.00 | 152.00 | 145.00 | 147.00 | 1,912,700 | 0 |
| 08-Aug-2023 | 154.00 | 155.00 | 147.00 | 148.00 | 2,410,800 | 0 |
| 07-Aug-2023 | 150.00 | 153.00 | 149.00 | 152.00 | 1,829,200 | 0 |
| 04-Aug-2023 | 150.00 | 157.00 | 147.00 | 149.00 | 2,790,900 | 0 |
| 03-Aug-2023 | 151.00 | 159.00 | 146.00 | 150.00 | 5,438,400 | 0 |
| 02-Aug-2023 | 153.00 | 157.00 | 143.00 | 150.00 | 7,754,200 | 0 |
| 01-Aug-2023 | 175.00 | 175.00 | 147.00 | 151.00 | 24,689,300 | 0 |
| 31-Jul-2023 | 129.00 | 174.00 | 126.00 | 172.00 | 47,049,500 | 0 |
| 28-Jul-2023 | 134.00 | 135.00 | 122.00 | 129.00 | 20,967,100 | 0 |
| 27-Jul-2023 | 110.00 | 144.00 | 107.00 | 133.00 | 46,450,800 | 0 |
| 26-Jul-2023 | 127.00 | 131.00 | 109.00 | 110.00 | 9,807,000 | 0 |
| 25-Jul-2023 | 139.00 | 143.00 | 125.00 | 127.00 | 3,541,900 | 0 |
| 24-Jul-2023 | 131.00 | 147.00 | 130.00 | 137.00 | 7,314,200 | 0 |
| 21-Jul-2023 | 129.00 | 131.00 | 128.00 | 130.00 | 377,400 | 0 |
| 20-Jul-2023 | 135.00 | 136.00 | 128.00 | 130.00 | 2,510,300 | 0 |
| 18-Jul-2023 | 143.00 | 145.00 | 135.00 | 135.00 | 8,177,800 | 0 |
| 17-Jul-2023 | 145.00 | 148.00 | 143.00 | 143.00 | 10,509,400 | 0 |
| 14-Jul-2023 | 147.00 | 148.00 | 145.00 | 145.00 | 10,615,700 | 0 |
| 13-Jul-2023 | 143.00 | 147.00 | 143.00 | 147.00 | 10,195,300 | 0 |
| 12-Jul-2023 | 145.00 | 145.00 | 142.00 | 144.00 | 12,383,400 | 0 |
| 11-Jul-2023 | 145.00 | 146.00 | 142.00 | 145.00 | 3,159,000 | 0 |
| 10-Jul-2023 | 146.00 | 148.00 | 143.00 | 144.00 | 3,199,100 | 0 |
| 07-Jul-2023 | 143.00 | 148.00 | 142.00 | 146.00 | 4,651,800 | 0 |
| 06-Jul-2023 | 147.00 | 147.00 | 142.00 | 143.00 | 6,099,900 | 0 |
| 05-Jul-2023 | 149.00 | 150.00 | 142.00 | 147.00 | 7,954,700 | 0 |
| 04-Jul-2023 | 149.00 | 152.00 | 145.00 | 150.00 | 17,861,400 | 0 |
| 03-Jul-2023 | 148.00 | 150.00 | 145.00 | 149.00 | 7,891,900 | 0 |
| 27-Jun-2023 | 148.00 | 150.00 | 144.00 | 148.00 | 8,428,100 | 0 |
| 26-Jun-2023 | 149.00 | 153.00 | 141.00 | 148.00 | 8,169,600 | 0 |
| 23-Jun-2023 | 145.00 | 149.00 | 144.00 | 148.00 | 401,700 | 0 |
| 22-Jun-2023 | 144.00 | 147.00 | 142.00 | 145.00 | 281,300 | 0 |
| 21-Jun-2023 | 138.00 | 143.00 | 135.00 | 143.00 | 800,600 | 0 |
| 20-Jun-2023 | 138.00 | 142.00 | 133.00 | 138.00 | 288,600 | 0 |
| 19-Jun-2023 | 140.00 | 141.00 | 130.00 | 137.00 | 362,100 | 0 |
| 16-Jun-2023 | 143.00 | 143.00 | 132.00 | 136.00 | 1,067,600 | 0 |
| 15-Jun-2023 | 147.00 | 147.00 | 143.00 | 146.00 | 168,000 | 0 |
| 14-Jun-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 310,500 | 0 |
| 13-Jun-2023 | 146.00 | 152.00 | 146.00 | 150.00 | 108,400 | 0 |
| 12-Jun-2023 | 149.00 | 149.00 | 146.00 | 146.00 | 265,000 | 0 |
| 09-Jun-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 168,700 | 0 |
| 08-Jun-2023 | 153.00 | 153.00 | 146.00 | 149.00 | 229,000 | 0 |
| 07-Jun-2023 | 149.00 | 152.00 | 149.00 | 151.00 | 481,100 | 0 |
| 06-Jun-2023 | 150.00 | 153.00 | 147.00 | 149.00 | 246,600 | 0 |
| 05-Jun-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 180,100 | 0 |
| 31-May-2023 | 149.00 | 152.00 | 148.00 | 149.00 | 232,000 | 0 |
| 30-May-2023 | 152.00 | 152.00 | 145.00 | 150.00 | 587,300 | 0 |
| 29-May-2023 | 153.00 | 153.00 | 146.00 | 152.00 | 575,600 | 0 |
| 26-May-2023 | 152.00 | 158.00 | 151.00 | 151.00 | 612,200 | 0 |
| 25-May-2023 | 154.00 | 159.00 | 150.00 | 152.00 | 779,100 | 0 |
| 24-May-2023 | 146.00 | 155.00 | 141.00 | 155.00 | 3,069,200 | 0 |
| 23-May-2023 | 148.00 | 148.00 | 143.00 | 146.00 | 1,322,300 | 0 |
| 22-May-2023 | 152.00 | 153.00 | 146.00 | 148.00 | 1,690,500 | 0 |
| 19-May-2023 | 142.00 | 170.00 | 141.00 | 151.00 | 24,823,800 | 0 |
| 17-May-2023 | 141.00 | 148.00 | 140.00 | 142.00 | 819,500 | 0 |
| 16-May-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 619,400 | 0 |
| 15-May-2023 | 144.00 | 147.00 | 141.00 | 145.00 | 309,000 | 0 |
| 12-May-2023 | 148.00 | 148.00 | 142.00 | 145.00 | 1,355,800 | 0 |
| 11-May-2023 | 147.00 | 150.00 | 145.00 | 147.00 | 271,800 | 0 |
| 10-May-2023 | 144.00 | 149.00 | 142.00 | 147.00 | 535,700 | 0 |
| 09-May-2023 | 142.00 | 145.00 | 140.00 | 144.00 | 154,200 | 0 |
| 08-May-2023 | 142.00 | 147.00 | 140.00 | 144.00 | 244,300 | 0 |
| 05-May-2023 | 145.00 | 147.00 | 142.00 | 142.00 | 427,800 | 0 |
| 04-May-2023 | 144.00 | 152.00 | 143.00 | 145.00 | 859,100 | 0 |
| 03-May-2023 | 145.00 | 146.00 | 140.00 | 145.00 | 661,300 | 0 |
| 02-May-2023 | 146.00 | 148.00 | 142.00 | 145.00 | 590,500 | 0 |
| 28-Apr-2023 | 147.00 | 148.00 | 146.00 | 146.00 | 208,200 | 0 |
| 27-Apr-2023 | 145.00 | 149.00 | 143.00 | 146.00 | 695,000 | 0 |
| 26-Apr-2023 | 149.00 | 149.00 | 142.00 | 144.00 | 678,300 | 0 |
| 18-Apr-2023 | 151.00 | 162.00 | 145.00 | 147.00 | 2,373,000 | 0 |
| 17-Apr-2023 | 144.00 | 154.00 | 142.00 | 151.00 | 2,524,900 | 0 |
| 14-Apr-2023 | 142.00 | 148.00 | 142.00 | 145.00 | 1,843,500 | 0 |
| 13-Apr-2023 | 133.00 | 154.00 | 133.00 | 141.00 | 7,876,400 | 0 |
| 12-Apr-2023 | 134.00 | 139.00 | 131.00 | 133.00 | 1,552,900 | 0 |
| 11-Apr-2023 | 135.00 | 138.00 | 130.00 | 133.00 | 2,193,500 | 0 |
| 10-Apr-2023 | 138.00 | 154.00 | 130.00 | 135.00 | 5,829,700 | 0 |
| 06-Apr-2023 | 120.00 | 161.00 | 120.00 | 138.00 | 35,080,600 | 0 |
| 05-Apr-2023 | 125.00 | 129.00 | 124.00 | 125.00 | 2,139,800 | 0 |
| 04-Apr-2023 | 129.00 | 129.00 | 124.00 | 125.00 | 1,375,200 | 0 |
| 03-Apr-2023 | 131.00 | 132.00 | 127.00 | 129.00 | 286,200 | 0 |
| 31-Mar-2023 | 131.00 | 132.00 | 126.00 | 129.00 | 573,300 | 0 |
| 30-Mar-2023 | 125.00 | 130.00 | 123.00 | 130.00 | 786,400 | 0 |
| 29-Mar-2023 | 128.00 | 132.00 | 121.00 | 124.00 | 2,878,600 | 0 |
| 28-Mar-2023 | 133.00 | 135.00 | 125.00 | 128.00 | 1,345,300 | 0 |
| 27-Mar-2023 | 115.00 | 145.00 | 115.00 | 133.00 | 4,086,600 | 0 |
| 24-Mar-2023 | 130.00 | 130.00 | 123.00 | 123.00 | 6,647,300 | 0 |
| 21-Mar-2023 | 141.00 | 141.00 | 132.00 | 132.00 | 2,761,500 | 0 |
| 20-Mar-2023 | 151.00 | 151.00 | 141.00 | 141.00 | 2,299,500 | 0 |
| 17-Mar-2023 | 161.00 | 161.00 | 150.00 | 151.00 | 2,034,800 | 0 |