| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 187.00 | 188.00 | 184.00 | 185.00 | 498,900 | 0 |
| 25-Aug-2023 | 187.00 | 188.00 | 185.00 | 186.00 | 425,800 | 0 |
| 24-Aug-2023 | 183.00 | 190.00 | 180.00 | 186.00 | 1,781,700 | 0 |
| 23-Aug-2023 | 180.00 | 183.00 | 179.00 | 182.00 | 1,382,900 | 0 |
| 22-Aug-2023 | 181.00 | 181.00 | 176.00 | 181.00 | 2,494,000 | 0 |
| 21-Aug-2023 | 181.00 | 183.00 | 178.00 | 181.00 | 6,247,600 | 0 |
| 18-Aug-2023 | 183.00 | 185.00 | 176.00 | 182.00 | 4,844,100 | 0 |
| 16-Aug-2023 | 182.00 | 185.00 | 180.00 | 183.00 | 421,600 | 0 |
| 15-Aug-2023 | 181.00 | 186.00 | 178.00 | 179.00 | 1,723,100 | 0 |
| 14-Aug-2023 | 187.00 | 188.00 | 179.00 | 181.00 | 1,874,700 | 0 |
| 11-Aug-2023 | 187.00 | 189.00 | 183.00 | 185.00 | 424,300 | 0 |
| 10-Aug-2023 | 185.00 | 188.00 | 183.00 | 187.00 | 456,400 | 0 |
| 09-Aug-2023 | 187.00 | 192.00 | 184.00 | 184.00 | 1,995,300 | 0 |
| 08-Aug-2023 | 190.00 | 191.00 | 185.00 | 186.00 | 659,500 | 0 |
| 07-Aug-2023 | 192.00 | 195.00 | 185.00 | 190.00 | 3,737,500 | 0 |
| 04-Aug-2023 | 185.00 | 210.00 | 185.00 | 190.00 | 16,854,500 | 0 |
| 03-Aug-2023 | 174.00 | 189.00 | 172.00 | 184.00 | 7,010,800 | 0 |
| 02-Aug-2023 | 165.00 | 174.00 | 165.00 | 174.00 | 4,292,900 | 0 |
| 01-Aug-2023 | 199.00 | 199.00 | 170.00 | 173.00 | 17,577,500 | 0 |
| 31-Jul-2023 | 214.00 | 218.00 | 194.00 | 199.00 | 6,493,100 | 0 |
| 28-Jul-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 932,800 | 0 |
| 27-Jul-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 683,300 | 0 |
| 26-Jul-2023 | 218.00 | 220.00 | 214.00 | 218.00 | 1,191,400 | 0 |
| 25-Jul-2023 | 220.00 | 220.00 | 214.00 | 216.00 | 608,700 | 0 |
| 24-Jul-2023 | 214.00 | 220.00 | 214.00 | 216.00 | 1,427,400 | 0 |
| 21-Jul-2023 | 218.00 | 218.00 | 214.00 | 214.00 | 1,015,500 | 0 |
| 20-Jul-2023 | 218.00 | 220.00 | 214.00 | 216.00 | 1,003,800 | 0 |
| 18-Jul-2023 | 220.00 | 220.00 | 216.00 | 216.00 | 768,900 | 0 |
| 17-Jul-2023 | 220.00 | 220.00 | 218.00 | 218.00 | 712,500 | 0 |
| 14-Jul-2023 | 216.00 | 222.00 | 216.00 | 218.00 | 959,000 | 0 |
| 13-Jul-2023 | 230.00 | 244.00 | 216.00 | 216.00 | 11,946,400 | 0 |
| 12-Jul-2023 | 218.00 | 224.00 | 214.00 | 218.00 | 2,865,900 | 0 |
| 11-Jul-2023 | 218.00 | 218.00 | 214.00 | 218.00 | 712,400 | 0 |
| 10-Jul-2023 | 218.00 | 220.00 | 214.00 | 216.00 | 1,294,500 | 0 |
| 07-Jul-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 580,500 | 0 |
| 06-Jul-2023 | 214.00 | 220.00 | 214.00 | 216.00 | 400,000 | 0 |
| 05-Jul-2023 | 218.00 | 220.00 | 214.00 | 214.00 | 1,283,600 | 0 |
| 04-Jul-2023 | 216.00 | 222.00 | 216.00 | 218.00 | 1,226,100 | 0 |
| 03-Jul-2023 | 214.00 | 216.00 | 210.00 | 216.00 | 553,600 | 0 |
| 27-Jun-2023 | 214.00 | 218.00 | 210.00 | 212.00 | 752,400 | 0 |
| 26-Jun-2023 | 212.00 | 218.00 | 212.00 | 214.00 | 562,600 | 0 |
| 23-Jun-2023 | 224.00 | 226.00 | 214.00 | 214.00 | 1,337,000 | 0 |
| 22-Jun-2023 | 218.00 | 222.00 | 216.00 | 222.00 | 798,700 | 0 |
| 21-Jun-2023 | 220.00 | 228.00 | 216.00 | 216.00 | 1,613,300 | 0 |
| 20-Jun-2023 | 220.00 | 222.00 | 216.00 | 218.00 | 1,027,200 | 0 |
| 19-Jun-2023 | 218.00 | 224.00 | 216.00 | 218.00 | 1,326,600 | 0 |
| 16-Jun-2023 | 218.00 | 222.00 | 216.00 | 218.00 | 833,800 | 0 |
| 15-Jun-2023 | 222.00 | 222.00 | 210.00 | 218.00 | 3,288,100 | 0 |
| 14-Jun-2023 | 222.00 | 226.00 | 218.00 | 220.00 | 3,848,900 | 0 |
| 13-Jun-2023 | 216.00 | 242.00 | 216.00 | 222.00 | 21,172,000 | 0 |
| 12-Jun-2023 | 218.00 | 224.00 | 214.00 | 216.00 | 3,654,700 | 0 |
| 09-Jun-2023 | 218.00 | 228.00 | 206.00 | 216.00 | 3,365,100 | 0 |
| 08-Jun-2023 | 222.00 | 224.00 | 214.00 | 218.00 | 2,221,000 | 0 |
| 07-Jun-2023 | 208.00 | 236.00 | 198.00 | 220.00 | 14,480,800 | 0 |
| 06-Jun-2023 | 204.00 | 216.00 | 199.00 | 206.00 | 1,873,000 | 0 |
| 05-Jun-2023 | 210.00 | 214.00 | 194.00 | 204.00 | 2,118,200 | 0 |
| 31-May-2023 | 228.00 | 228.00 | 212.00 | 212.00 | 6,291,200 | 0 |
| 30-May-2023 | 236.00 | 244.00 | 226.00 | 226.00 | 2,724,100 | 0 |
| 29-May-2023 | 244.00 | 244.00 | 228.00 | 236.00 | 4,421,500 | 0 |
| 26-May-2023 | 262.00 | 262.00 | 244.00 | 244.00 | 2,832,200 | 0 |
| 25-May-2023 | 268.00 | 270.00 | 250.00 | 250.00 | 5,482,400 | 0 |
| 24-May-2023 | 262.00 | 302.00 | 242.00 | 266.00 | 55,992,900 | 0 |
| 23-May-2023 | 282.00 | 302.00 | 258.00 | 258.00 | 28,597,000 | 0 |
| 22-May-2023 | 208.00 | 276.00 | 208.00 | 276.00 | 62,375,700 | 0 |
| 19-May-2023 | 222.00 | 228.00 | 222.00 | 222.00 | 1,663,600 | 0 |
| 17-May-2023 | 264.00 | 308.00 | 238.00 | 238.00 | 68,195,900 | 0 |
| 16-May-2023 | 200.00 | 254.00 | 196.00 | 254.00 | 41,161,000 | 0 |
| 15-May-2023 | 188.00 | 190.00 | 186.00 | 189.00 | 229,300 | 0 |
| 12-May-2023 | 192.00 | 195.00 | 188.00 | 188.00 | 396,200 | 0 |
| 11-May-2023 | 197.00 | 197.00 | 191.00 | 192.00 | 260,200 | 0 |
| 10-May-2023 | 199.00 | 199.00 | 191.00 | 197.00 | 332,100 | 0 |
| 09-May-2023 | 196.00 | 200.00 | 196.00 | 197.00 | 241,300 | 0 |
| 08-May-2023 | 190.00 | 210.00 | 190.00 | 199.00 | 1,254,000 | 0 |
| 05-May-2023 | 189.00 | 191.00 | 184.00 | 189.00 | 599,300 | 0 |
| 04-May-2023 | 196.00 | 197.00 | 188.00 | 188.00 | 2,434,700 | 0 |
| 03-May-2023 | 208.00 | 208.00 | 195.00 | 197.00 | 2,413,700 | 0 |
| 02-May-2023 | 222.00 | 222.00 | 206.00 | 208.00 | 2,326,300 | 0 |
| 28-Apr-2023 | 224.00 | 228.00 | 220.00 | 220.00 | 793,200 | 0 |
| 27-Apr-2023 | 224.00 | 238.00 | 222.00 | 224.00 | 833,800 | 0 |
| 26-Apr-2023 | 224.00 | 226.00 | 222.00 | 224.00 | 582,600 | 0 |
| 18-Apr-2023 | 228.00 | 228.00 | 218.00 | 224.00 | 2,031,400 | 0 |
| 17-Apr-2023 | 230.00 | 232.00 | 228.00 | 228.00 | 174,800 | 0 |
| 14-Apr-2023 | 234.00 | 234.00 | 230.00 | 230.00 | 165,200 | 0 |
| 13-Apr-2023 | 232.00 | 234.00 | 230.00 | 230.00 | 688,900 | 0 |
| 12-Apr-2023 | 230.00 | 240.00 | 230.00 | 232.00 | 1,119,800 | 0 |
| 11-Apr-2023 | 236.00 | 236.00 | 230.00 | 230.00 | 552,600 | 0 |
| 10-Apr-2023 | 240.00 | 240.00 | 232.00 | 234.00 | 601,300 | 0 |
| 06-Apr-2023 | 236.00 | 240.00 | 236.00 | 238.00 | 373,000 | 0 |
| 05-Apr-2023 | 238.00 | 246.00 | 236.00 | 236.00 | 805,100 | 0 |
| 04-Apr-2023 | 240.00 | 244.00 | 238.00 | 238.00 | 550,500 | 0 |
| 03-Apr-2023 | 246.00 | 246.00 | 238.00 | 242.00 | 365,900 | 0 |
| 31-Mar-2023 | 242.00 | 256.00 | 236.00 | 242.00 | 2,806,200 | 0 |
| 30-Mar-2023 | 244.00 | 258.00 | 242.00 | 242.00 | 1,592,900 | 0 |
| 29-Mar-2023 | 240.00 | 248.00 | 224.00 | 242.00 | 1,720,800 | 0 |
| 28-Mar-2023 | 242.00 | 244.00 | 240.00 | 240.00 | 356,600 | 0 |
| 27-Mar-2023 | 242.00 | 242.00 | 238.00 | 240.00 | 545,400 | 0 |
| 24-Mar-2023 | 240.00 | 244.00 | 240.00 | 242.00 | 451,500 | 0 |
| 21-Mar-2023 | 236.00 | 244.00 | 234.00 | 240.00 | 356,000 | 0 |
| 20-Mar-2023 | 242.00 | 242.00 | 232.00 | 236.00 | 471,900 | 0 |
| 17-Mar-2023 | 238.00 | 244.00 | 238.00 | 238.00 | 373,400 | 0 |