| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 222.00 | 242.00 | 218.00 | 222.00 | 2,729,000 | 0 |
| 25-Aug-2023 | 212.00 | 228.00 | 210.00 | 222.00 | 17,435,900 | 0 |
| 24-Aug-2023 | 216.00 | 218.00 | 212.00 | 212.00 | 9,283,200 | 0 |
| 23-Aug-2023 | 208.00 | 222.00 | 208.00 | 216.00 | 9,271,700 | 0 |
| 22-Aug-2023 | 210.00 | 226.00 | 206.00 | 212.00 | 9,198,500 | 0 |
| 21-Aug-2023 | 230.00 | 232.00 | 206.00 | 210.00 | 8,608,800 | 0 |
| 18-Aug-2023 | 218.00 | 228.00 | 216.00 | 226.00 | 8,387,300 | 0 |
| 16-Aug-2023 | 210.00 | 222.00 | 206.00 | 218.00 | 16,461,500 | 0 |
| 15-Aug-2023 | 208.00 | 214.00 | 204.00 | 204.00 | 15,612,300 | 0 |
| 14-Aug-2023 | 216.00 | 220.00 | 208.00 | 208.00 | 15,372,200 | 0 |
| 11-Aug-2023 | 208.00 | 224.00 | 206.00 | 216.00 | 14,697,300 | 0 |
| 10-Aug-2023 | 204.00 | 218.00 | 202.00 | 208.00 | 15,391,300 | 0 |
| 09-Aug-2023 | 206.00 | 208.00 | 200.00 | 204.00 | 3,650,400 | 0 |
| 08-Aug-2023 | 226.00 | 230.00 | 204.00 | 206.00 | 7,555,800 | 0 |
| 07-Aug-2023 | 200.00 | 222.00 | 199.00 | 222.00 | 10,914,100 | 0 |
| 04-Aug-2023 | 200.00 | 208.00 | 196.00 | 202.00 | 16,576,000 | 0 |
| 03-Aug-2023 | 198.00 | 210.00 | 196.00 | 206.00 | 4,947,300 | 0 |
| 02-Aug-2023 | 200.00 | 200.00 | 196.00 | 199.00 | 3,097,300 | 0 |
| 01-Aug-2023 | 210.00 | 212.00 | 199.00 | 200.00 | 1,425,100 | 0 |
| 31-Jul-2023 | 242.00 | 244.00 | 210.00 | 210.00 | 3,527,500 | 0 |
| 28-Jul-2023 | 208.00 | 228.00 | 204.00 | 228.00 | 12,938,000 | 0 |
| 27-Jul-2023 | 216.00 | 216.00 | 208.00 | 208.00 | 10,608,300 | 0 |
| 26-Jul-2023 | 214.00 | 224.00 | 214.00 | 216.00 | 12,086,200 | 0 |
| 25-Jul-2023 | 224.00 | 224.00 | 210.00 | 214.00 | 14,664,900 | 0 |
| 24-Jul-2023 | 216.00 | 232.00 | 216.00 | 224.00 | 9,386,900 | 0 |
| 21-Jul-2023 | 222.00 | 226.00 | 210.00 | 216.00 | 6,615,400 | 0 |
| 20-Jul-2023 | 246.00 | 252.00 | 222.00 | 222.00 | 6,634,300 | 0 |
| 18-Jul-2023 | 220.00 | 242.00 | 216.00 | 242.00 | 9,445,800 | 0 |
| 17-Jul-2023 | 214.00 | 220.00 | 195.00 | 220.00 | 7,262,800 | 0 |
| 14-Jul-2023 | 218.00 | 220.00 | 216.00 | 216.00 | 672,100 | 0 |
| 13-Jul-2023 | 208.00 | 218.00 | 202.00 | 216.00 | 14,960,100 | 0 |
| 12-Jul-2023 | 208.00 | 218.00 | 208.00 | 210.00 | 14,809,600 | 0 |
| 11-Jul-2023 | 212.00 | 220.00 | 200.00 | 212.00 | 15,414,200 | 0 |
| 10-Jul-2023 | 214.00 | 224.00 | 202.00 | 212.00 | 11,617,500 | 0 |
| 07-Jul-2023 | 195.00 | 208.00 | 192.00 | 206.00 | 10,123,800 | 0 |
| 06-Jul-2023 | 232.00 | 232.00 | 195.00 | 197.00 | 5,298,500 | 0 |
| 05-Jul-2023 | 197.00 | 214.00 | 193.00 | 214.00 | 3,217,500 | 0 |
| 04-Jul-2023 | 186.00 | 196.00 | 186.00 | 196.00 | 11,103,700 | 0 |
| 03-Jul-2023 | 195.00 | 195.00 | 180.00 | 186.00 | 1,890,900 | 0 |
| 27-Jun-2023 | 185.00 | 196.00 | 166.00 | 195.00 | 1,477,600 | 0 |
| 26-Jun-2023 | 190.00 | 190.00 | 171.00 | 179.00 | 1,094,400 | 0 |
| 23-Jun-2023 | 197.00 | 197.00 | 186.00 | 190.00 | 6,481,600 | 0 |
| 22-Jun-2023 | 202.00 | 202.00 | 196.00 | 198.00 | 5,895,800 | 0 |
| 21-Jun-2023 | 196.00 | 199.00 | 194.00 | 198.00 | 8,180,000 | 0 |
| 20-Jun-2023 | 196.00 | 200.00 | 195.00 | 196.00 | 1,476,100 | 0 |
| 19-Jun-2023 | 200.00 | 206.00 | 193.00 | 196.00 | 781,000 | 0 |
| 16-Jun-2023 | 202.00 | 204.00 | 196.00 | 197.00 | 455,100 | 0 |
| 15-Jun-2023 | 200.00 | 214.00 | 186.00 | 202.00 | 5,190,000 | 0 |
| 14-Jun-2023 | 198.00 | 206.00 | 191.00 | 200.00 | 5,128,600 | 0 |
| 13-Jun-2023 | 220.00 | 220.00 | 198.00 | 199.00 | 11,247,200 | 0 |
| 12-Jun-2023 | 242.00 | 244.00 | 220.00 | 220.00 | 989,600 | 0 |
| 09-Jun-2023 | 258.00 | 258.00 | 234.00 | 244.00 | 3,171,600 | 0 |
| 08-Jun-2023 | 270.00 | 276.00 | 252.00 | 260.00 | 4,734,700 | 0 |
| 07-Jun-2023 | 272.00 | 274.00 | 258.00 | 272.00 | 10,445,500 | 0 |
| 06-Jun-2023 | 284.00 | 284.00 | 266.00 | 272.00 | 5,954,800 | 0 |
| 05-Jun-2023 | 286.00 | 286.00 | 278.00 | 280.00 | 9,791,500 | 0 |
| 31-May-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 10,628,400 | 0 |
| 30-May-2023 | 284.00 | 292.00 | 282.00 | 282.00 | 14,677,400 | 0 |
| 29-May-2023 | 292.00 | 296.00 | 284.00 | 284.00 | 14,737,700 | 0 |
| 26-May-2023 | 290.00 | 294.00 | 278.00 | 292.00 | 18,395,400 | 0 |
| 25-May-2023 | 292.00 | 300.00 | 286.00 | 292.00 | 24,165,500 | 0 |
| 24-May-2023 | 296.00 | 304.00 | 294.00 | 296.00 | 22,602,500 | 0 |
| 23-May-2023 | 290.00 | 300.00 | 288.00 | 300.00 | 8,011,400 | 0 |
| 22-May-2023 | 308.00 | 310.00 | 286.00 | 290.00 | 7,741,900 | 0 |
| 19-May-2023 | 294.00 | 308.00 | 284.00 | 306.00 | 9,911,900 | 0 |
| 17-May-2023 | 280.00 | 294.00 | 270.00 | 294.00 | 11,433,600 | 0 |
| 16-May-2023 | 288.00 | 296.00 | 270.00 | 280.00 | 11,251,900 | 0 |
| 15-May-2023 | 298.00 | 302.00 | 284.00 | 288.00 | 5,470,900 | 0 |
| 12-May-2023 | 310.00 | 310.00 | 298.00 | 298.00 | 11,367,000 | 0 |
| 11-May-2023 | 300.00 | 320.00 | 300.00 | 310.00 | 10,280,800 | 0 |
| 10-May-2023 | 298.00 | 304.00 | 290.00 | 300.00 | 10,895,300 | 0 |
| 09-May-2023 | 310.00 | 316.00 | 294.00 | 300.00 | 10,277,500 | 0 |
| 08-May-2023 | 302.00 | 310.00 | 298.00 | 310.00 | 10,108,300 | 0 |
| 05-May-2023 | 302.00 | 314.00 | 296.00 | 300.00 | 10,372,900 | 0 |
| 04-May-2023 | 296.00 | 310.00 | 294.00 | 308.00 | 9,034,900 | 0 |
| 03-May-2023 | 310.00 | 312.00 | 292.00 | 296.00 | 8,843,600 | 0 |
| 02-May-2023 | 306.00 | 312.00 | 306.00 | 310.00 | 9,553,300 | 0 |
| 28-Apr-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 10,200,600 | 0 |
| 27-Apr-2023 | 306.00 | 314.00 | 304.00 | 308.00 | 10,557,700 | 0 |
| 26-Apr-2023 | 302.00 | 312.00 | 294.00 | 306.00 | 9,496,800 | 0 |
| 18-Apr-2023 | 290.00 | 306.00 | 272.00 | 302.00 | 7,685,600 | 0 |
| 17-Apr-2023 | 300.00 | 312.00 | 288.00 | 290.00 | 7,510,400 | 0 |
| 14-Apr-2023 | 294.00 | 304.00 | 284.00 | 300.00 | 10,194,600 | 0 |
| 13-Apr-2023 | 296.00 | 298.00 | 290.00 | 290.00 | 10,650,100 | 0 |
| 12-Apr-2023 | 302.00 | 316.00 | 296.00 | 296.00 | 6,055,800 | 0 |
| 11-Apr-2023 | 302.00 | 314.00 | 298.00 | 304.00 | 9,885,800 | 0 |
| 10-Apr-2023 | 282.00 | 314.00 | 282.00 | 308.00 | 9,078,200 | 0 |
| 06-Apr-2023 | 284.00 | 298.00 | 276.00 | 292.00 | 11,691,000 | 0 |
| 05-Apr-2023 | 294.00 | 294.00 | 280.00 | 288.00 | 10,588,600 | 0 |
| 04-Apr-2023 | 294.00 | 300.00 | 290.00 | 294.00 | 10,359,900 | 0 |
| 03-Apr-2023 | 294.00 | 300.00 | 286.00 | 294.00 | 9,937,000 | 0 |
| 31-Mar-2023 | 290.00 | 296.00 | 288.00 | 294.00 | 10,932,400 | 0 |
| 30-Mar-2023 | 290.00 | 296.00 | 286.00 | 288.00 | 11,489,100 | 0 |
| 29-Mar-2023 | 290.00 | 300.00 | 288.00 | 290.00 | 11,786,300 | 0 |
| 28-Mar-2023 | 298.00 | 300.00 | 288.00 | 290.00 | 9,135,000 | 0 |
| 27-Mar-2023 | 308.00 | 314.00 | 290.00 | 298.00 | 12,175,600 | 0 |
| 24-Mar-2023 | 304.00 | 312.00 | 294.00 | 308.00 | 10,611,300 | 0 |
| 21-Mar-2023 | 304.00 | 314.00 | 300.00 | 304.00 | 9,869,700 | 0 |
| 20-Mar-2023 | 308.00 | 310.00 | 296.00 | 304.00 | 7,849,100 | 0 |
| 17-Mar-2023 | 292.00 | 308.00 | 290.00 | 306.00 | 9,147,600 | 0 |