| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 326.00 | 328.00 | 316.00 | 320.00 | 2,063,300 | 0 |
| 25-Aug-2023 | 328.00 | 330.00 | 324.00 | 324.00 | 668,900 | 0 |
| 24-Aug-2023 | 326.00 | 330.00 | 324.00 | 328.00 | 686,400 | 0 |
| 23-Aug-2023 | 334.00 | 334.00 | 322.00 | 326.00 | 2,083,900 | 0 |
| 22-Aug-2023 | 324.00 | 334.00 | 322.00 | 330.00 | 1,296,000 | 0 |
| 21-Aug-2023 | 334.00 | 336.00 | 324.00 | 324.00 | 2,211,200 | 0 |
| 18-Aug-2023 | 360.00 | 364.00 | 334.00 | 334.00 | 8,014,600 | 0 |
| 16-Aug-2023 | 356.00 | 364.00 | 346.00 | 360.00 | 5,932,300 | 0 |
| 15-Aug-2023 | 344.00 | 358.00 | 340.00 | 354.00 | 12,135,300 | 0 |
| 14-Aug-2023 | 342.00 | 348.00 | 330.00 | 344.00 | 9,176,400 | 0 |
| 11-Aug-2023 | 344.00 | 348.00 | 340.00 | 342.00 | 8,707,700 | 0 |
| 10-Aug-2023 | 324.00 | 352.00 | 310.00 | 342.00 | 18,902,500 | 0 |
| 09-Aug-2023 | 316.00 | 328.00 | 314.00 | 324.00 | 11,074,600 | 0 |
| 08-Aug-2023 | 316.00 | 320.00 | 290.00 | 316.00 | 12,955,600 | 0 |
| 07-Aug-2023 | 328.00 | 328.00 | 318.00 | 318.00 | 9,305,600 | 0 |
| 04-Aug-2023 | 330.00 | 332.00 | 324.00 | 328.00 | 8,193,600 | 0 |
| 03-Aug-2023 | 332.00 | 334.00 | 324.00 | 330.00 | 9,582,200 | 0 |
| 02-Aug-2023 | 334.00 | 338.00 | 330.00 | 334.00 | 8,487,500 | 0 |
| 01-Aug-2023 | 336.00 | 340.00 | 328.00 | 336.00 | 9,176,200 | 0 |
| 31-Jul-2023 | 338.00 | 344.00 | 332.00 | 338.00 | 9,102,000 | 0 |
| 28-Jul-2023 | 336.00 | 340.00 | 328.00 | 338.00 | 7,392,400 | 0 |
| 27-Jul-2023 | 338.00 | 342.00 | 326.00 | 338.00 | 8,329,700 | 0 |
| 26-Jul-2023 | 334.00 | 338.00 | 326.00 | 336.00 | 6,931,300 | 0 |
| 25-Jul-2023 | 336.00 | 338.00 | 326.00 | 334.00 | 5,031,000 | 0 |
| 24-Jul-2023 | 332.00 | 336.00 | 328.00 | 334.00 | 4,934,400 | 0 |
| 21-Jul-2023 | 336.00 | 352.00 | 330.00 | 330.00 | 9,843,700 | 0 |
| 20-Jul-2023 | 372.00 | 384.00 | 334.00 | 334.00 | 31,843,600 | 0 |
| 18-Jul-2023 | 324.00 | 372.00 | 324.00 | 370.00 | 47,373,800 | 0 |
| 17-Jul-2023 | 322.00 | 326.00 | 316.00 | 324.00 | 9,766,500 | 0 |
| 14-Jul-2023 | 336.00 | 336.00 | 322.00 | 324.00 | 4,130,400 | 0 |
| 13-Jul-2023 | 336.00 | 340.00 | 330.00 | 336.00 | 8,850,100 | 0 |
| 12-Jul-2023 | 330.00 | 340.00 | 330.00 | 334.00 | 12,565,400 | 0 |
| 11-Jul-2023 | 344.00 | 348.00 | 330.00 | 330.00 | 11,782,800 | 0 |
| 10-Jul-2023 | 342.00 | 346.00 | 336.00 | 344.00 | 11,984,600 | 0 |
| 07-Jul-2023 | 340.00 | 348.00 | 336.00 | 342.00 | 11,983,700 | 0 |
| 06-Jul-2023 | 320.00 | 344.00 | 320.00 | 338.00 | 10,863,000 | 0 |
| 05-Jul-2023 | 344.00 | 346.00 | 322.00 | 322.00 | 11,853,100 | 0 |
| 04-Jul-2023 | 366.00 | 370.00 | 342.00 | 344.00 | 13,076,300 | 0 |
| 03-Jul-2023 | 352.00 | 366.00 | 350.00 | 366.00 | 13,926,300 | 0 |
| 27-Jun-2023 | 348.00 | 356.00 | 342.00 | 350.00 | 11,738,100 | 0 |
| 26-Jun-2023 | 346.00 | 354.00 | 340.00 | 350.00 | 10,349,700 | 0 |
| 23-Jun-2023 | 402.00 | 408.00 | 354.00 | 354.00 | 19,159,400 | 0 |
| 22-Jun-2023 | 410.00 | 410.00 | 398.00 | 402.00 | 11,657,900 | 0 |
| 21-Jun-2023 | 400.00 | 414.00 | 396.00 | 410.00 | 12,178,500 | 0 |
| 20-Jun-2023 | 420.00 | 420.00 | 392.00 | 402.00 | 29,653,400 | 0 |
| 19-Jun-2023 | 408.00 | 420.00 | 388.00 | 418.00 | 19,150,800 | 0 |
| 16-Jun-2023 | 414.00 | 416.00 | 400.00 | 410.00 | 17,026,300 | 0 |
| 15-Jun-2023 | 400.00 | 416.00 | 392.00 | 416.00 | 20,511,500 | 0 |
| 14-Jun-2023 | 382.00 | 402.00 | 380.00 | 400.00 | 21,662,800 | 0 |
| 13-Jun-2023 | 396.00 | 406.00 | 384.00 | 384.00 | 12,822,200 | 0 |
| 12-Jun-2023 | 402.00 | 408.00 | 392.00 | 394.00 | 15,291,800 | 0 |
| 09-Jun-2023 | 370.00 | 406.00 | 368.00 | 404.00 | 27,395,800 | 0 |
| 08-Jun-2023 | 374.00 | 382.00 | 360.00 | 368.00 | 15,797,100 | 0 |
| 07-Jun-2023 | 350.00 | 376.00 | 348.00 | 372.00 | 27,569,500 | 0 |
| 06-Jun-2023 | 320.00 | 386.00 | 320.00 | 348.00 | 59,958,500 | 0 |
| 05-Jun-2023 | 280.00 | 320.00 | 276.00 | 320.00 | 37,549,000 | 0 |
| 31-May-2023 | 284.00 | 286.00 | 278.00 | 280.00 | 4,018,200 | 0 |
| 30-May-2023 | 290.00 | 294.00 | 284.00 | 284.00 | 8,398,200 | 0 |
| 29-May-2023 | 292.00 | 296.00 | 276.00 | 290.00 | 11,238,200 | 0 |
| 26-May-2023 | 300.00 | 302.00 | 292.00 | 294.00 | 4,126,400 | 0 |
| 25-May-2023 | 306.00 | 306.00 | 298.00 | 298.00 | 4,537,600 | 0 |
| 24-May-2023 | 292.00 | 316.00 | 292.00 | 306.00 | 11,594,600 | 0 |
| 23-May-2023 | 290.00 | 296.00 | 290.00 | 292.00 | 3,904,400 | 0 |
| 22-May-2023 | 290.00 | 300.00 | 290.00 | 296.00 | 4,875,300 | 0 |
| 19-May-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 3,894,800 | 0 |
| 17-May-2023 | 292.00 | 298.00 | 286.00 | 292.00 | 5,761,000 | 0 |
| 16-May-2023 | 298.00 | 300.00 | 292.00 | 292.00 | 4,261,300 | 0 |
| 15-May-2023 | 300.00 | 304.00 | 294.00 | 298.00 | 6,524,100 | 0 |
| 12-May-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 4,717,100 | 0 |
| 11-May-2023 | 300.00 | 304.00 | 292.00 | 296.00 | 5,083,400 | 0 |
| 10-May-2023 | 302.00 | 308.00 | 296.00 | 298.00 | 3,275,000 | 0 |
| 09-May-2023 | 310.00 | 314.00 | 300.00 | 302.00 | 6,292,600 | 0 |
| 08-May-2023 | 298.00 | 320.00 | 296.00 | 312.00 | 11,147,800 | 0 |
| 05-May-2023 | 322.00 | 324.00 | 298.00 | 298.00 | 7,295,500 | 0 |
| 04-May-2023 | 342.00 | 346.00 | 320.00 | 320.00 | 8,427,100 | 0 |
| 03-May-2023 | 352.00 | 360.00 | 342.00 | 342.00 | 13,151,400 | 0 |
| 02-May-2023 | 324.00 | 364.00 | 324.00 | 352.00 | 37,518,600 | 0 |
| 28-Apr-2023 | 372.00 | 380.00 | 346.00 | 346.00 | 25,163,200 | 0 |
| 27-Apr-2023 | 324.00 | 380.00 | 310.00 | 372.00 | 45,107,400 | 0 |
| 26-Apr-2023 | 282.00 | 314.00 | 280.00 | 310.00 | 16,387,700 | 0 |
| 18-Apr-2023 | 282.00 | 290.00 | 280.00 | 284.00 | 2,595,900 | 0 |
| 17-Apr-2023 | 286.00 | 288.00 | 278.00 | 282.00 | 5,365,600 | 0 |
| 14-Apr-2023 | 290.00 | 296.00 | 270.00 | 284.00 | 37,194,700 | 0 |
| 13-Apr-2023 | 284.00 | 290.00 | 280.00 | 290.00 | 9,056,800 | 0 |
| 12-Apr-2023 | 302.00 | 324.00 | 282.00 | 284.00 | 28,433,400 | 0 |
| 11-Apr-2023 | 294.00 | 304.00 | 290.00 | 302.00 | 10,461,500 | 0 |
| 10-Apr-2023 | 298.00 | 304.00 | 286.00 | 294.00 | 14,448,900 | 0 |
| 06-Apr-2023 | 298.00 | 310.00 | 292.00 | 300.00 | 12,537,400 | 0 |
| 05-Apr-2023 | 284.00 | 302.00 | 270.00 | 298.00 | 16,214,300 | 0 |
| 04-Apr-2023 | 306.00 | 312.00 | 286.00 | 286.00 | 12,371,600 | 0 |
| 03-Apr-2023 | 296.00 | 308.00 | 296.00 | 306.00 | 13,706,400 | 0 |
| 31-Mar-2023 | 290.00 | 296.00 | 290.00 | 294.00 | 12,964,600 | 0 |
| 30-Mar-2023 | 288.00 | 290.00 | 286.00 | 290.00 | 8,614,300 | 0 |
| 29-Mar-2023 | 292.00 | 300.00 | 276.00 | 288.00 | 10,833,200 | 0 |
| 28-Mar-2023 | 300.00 | 304.00 | 290.00 | 292.00 | 12,595,500 | 0 |
| 27-Mar-2023 | 284.00 | 300.00 | 266.00 | 300.00 | 20,325,800 | 0 |
| 24-Mar-2023 | 302.00 | 302.00 | 282.00 | 282.00 | 6,930,600 | 0 |
| 21-Mar-2023 | 324.00 | 330.00 | 302.00 | 302.00 | 13,932,400 | 0 |
| 20-Mar-2023 | 318.00 | 332.00 | 304.00 | 324.00 | 20,471,100 | 0 |
| 17-Mar-2023 | 314.00 | 328.00 | 308.00 | 318.00 | 13,989,000 | 0 |