| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 132.00 | 132.00 | 124.00 | 125.00 | 2,927,900 | 0 |
| 25-Aug-2023 | 133.00 | 140.00 | 132.00 | 132.00 | 2,123,600 | 0 |
| 24-Aug-2023 | 144.00 | 149.00 | 135.00 | 139.00 | 7,322,600 | 0 |
| 23-Aug-2023 | 130.00 | 156.00 | 130.00 | 144.00 | 23,859,200 | 0 |
| 22-Aug-2023 | 121.00 | 136.00 | 121.00 | 135.00 | 2,463,600 | 0 |
| 21-Aug-2023 | 117.00 | 131.00 | 117.00 | 130.00 | 1,508,300 | 0 |
| 18-Aug-2023 | 118.00 | 129.00 | 118.00 | 126.00 | 1,403,300 | 0 |
| 16-Aug-2023 | 131.00 | 131.00 | 124.00 | 125.00 | 512,200 | 0 |
| 15-Aug-2023 | 128.00 | 132.00 | 124.00 | 128.00 | 1,118,300 | 0 |
| 14-Aug-2023 | 122.00 | 133.00 | 122.00 | 128.00 | 221,900 | 0 |
| 11-Aug-2023 | 111.00 | 132.00 | 111.00 | 130.00 | 1,176,300 | 0 |
| 10-Aug-2023 | 116.00 | 129.00 | 116.00 | 126.00 | 872,500 | 0 |
| 09-Aug-2023 | 120.00 | 129.00 | 120.00 | 124.00 | 601,800 | 0 |
| 08-Aug-2023 | 119.00 | 129.00 | 119.00 | 129.00 | 1,611,300 | 0 |
| 07-Aug-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 765,800 | 0 |
| 04-Aug-2023 | 132.00 | 137.00 | 128.00 | 128.00 | 1,292,700 | 0 |
| 03-Aug-2023 | 134.00 | 139.00 | 132.00 | 132.00 | 1,279,400 | 0 |
| 02-Aug-2023 | 130.00 | 136.00 | 127.00 | 133.00 | 827,400 | 0 |
| 01-Aug-2023 | 131.00 | 140.00 | 131.00 | 133.00 | 1,066,700 | 0 |
| 31-Jul-2023 | 127.00 | 140.00 | 127.00 | 140.00 | 1,424,900 | 0 |
| 28-Jul-2023 | 131.00 | 138.00 | 131.00 | 134.00 | 1,822,100 | 0 |
| 27-Jul-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 903,700 | 0 |
| 26-Jul-2023 | 141.00 | 144.00 | 139.00 | 140.00 | 1,329,900 | 0 |
| 25-Jul-2023 | 135.00 | 145.00 | 135.00 | 143.00 | 3,690,700 | 0 |
| 24-Jul-2023 | 144.00 | 144.00 | 139.00 | 142.00 | 1,847,100 | 0 |
| 21-Jul-2023 | 138.00 | 149.00 | 138.00 | 143.00 | 2,190,500 | 0 |
| 20-Jul-2023 | 135.00 | 152.00 | 135.00 | 147.00 | 7,030,500 | 0 |
| 18-Jul-2023 | 134.00 | 161.00 | 134.00 | 144.00 | 24,355,300 | 0 |
| 17-Jul-2023 | 136.00 | 155.00 | 136.00 | 143.00 | 9,489,800 | 0 |
| 14-Jul-2023 | 142.00 | 154.00 | 142.00 | 145.00 | 12,586,600 | 0 |
| 13-Jul-2023 | 122.00 | 160.00 | 122.00 | 151.00 | 25,871,700 | 0 |
| 12-Jul-2023 | 124.00 | 134.00 | 124.00 | 130.00 | 3,845,200 | 0 |
| 11-Jul-2023 | 125.00 | 128.00 | 125.00 | 126.00 | 1,442,900 | 0 |
| 10-Jul-2023 | 119.00 | 129.00 | 119.00 | 127.00 | 1,594,900 | 0 |
| 07-Jul-2023 | 121.00 | 135.00 | 121.00 | 127.00 | 6,315,900 | 0 |
| 06-Jul-2023 | 125.00 | 134.00 | 125.00 | 130.00 | 11,667,700 | 0 |
| 05-Jul-2023 | 123.00 | 141.00 | 118.00 | 133.00 | 39,929,500 | 0 |
| 04-Jul-2023 | 120.00 | 122.00 | 113.00 | 118.00 | 4,254,300 | 0 |
| 03-Jul-2023 | 137.00 | 137.00 | 118.00 | 118.00 | 3,127,100 | 0 |
| 27-Jun-2023 | 139.00 | 139.00 | 121.00 | 128.00 | 6,915,500 | 0 |
| 26-Jun-2023 | 143.00 | 143.00 | 130.00 | 130.00 | 2,143,300 | 0 |
| 23-Jun-2023 | 143.00 | 146.00 | 133.00 | 133.00 | 10,515,500 | 0 |
| 22-Jun-2023 | 155.00 | 157.00 | 142.00 | 143.00 | 9,162,300 | 0 |
| 21-Jun-2023 | 151.00 | 162.00 | 151.00 | 159.00 | 6,935,700 | 0 |
| 20-Jun-2023 | 154.00 | 162.00 | 154.00 | 161.00 | 2,472,500 | 0 |
| 19-Jun-2023 | 155.00 | 169.00 | 155.00 | 163.00 | 6,624,300 | 0 |
| 16-Jun-2023 | 156.00 | 169.00 | 156.00 | 164.00 | 2,954,100 | 0 |
| 15-Jun-2023 | 160.00 | 170.00 | 160.00 | 165.00 | 2,591,000 | 0 |
| 14-Jun-2023 | 158.00 | 170.00 | 158.00 | 170.00 | 2,446,900 | 0 |
| 13-Jun-2023 | 161.00 | 173.00 | 161.00 | 168.00 | 2,653,800 | 0 |
| 12-Jun-2023 | 161.00 | 171.00 | 161.00 | 171.00 | 2,412,300 | 0 |
| 09-Jun-2023 | 163.00 | 171.00 | 163.00 | 171.00 | 1,878,200 | 0 |
| 08-Jun-2023 | 165.00 | 173.00 | 164.00 | 173.00 | 2,481,800 | 0 |
| 07-Jun-2023 | 167.00 | 168.00 | 163.00 | 168.00 | 2,008,900 | 0 |
| 06-Jun-2023 | 160.00 | 172.00 | 160.00 | 168.00 | 2,898,800 | 0 |
| 05-Jun-2023 | 160.00 | 170.00 | 160.00 | 170.00 | 1,942,400 | 0 |
| 31-May-2023 | 168.00 | 170.00 | 161.00 | 170.00 | 4,903,500 | 0 |
| 30-May-2023 | 163.00 | 173.00 | 163.00 | 168.00 | 758,200 | 0 |
| 29-May-2023 | 170.00 | 173.00 | 163.00 | 173.00 | 2,941,700 | 0 |
| 26-May-2023 | 159.00 | 172.00 | 158.00 | 172.00 | 6,668,300 | 0 |
| 25-May-2023 | 162.00 | 173.00 | 162.00 | 168.00 | 3,644,400 | 0 |
| 24-May-2023 | 170.00 | 174.00 | 170.00 | 171.00 | 2,029,700 | 0 |
| 23-May-2023 | 171.00 | 175.00 | 171.00 | 171.00 | 2,584,200 | 0 |
| 22-May-2023 | 169.00 | 180.00 | 167.00 | 174.00 | 3,109,600 | 0 |
| 19-May-2023 | 177.00 | 181.00 | 163.00 | 169.00 | 6,268,700 | 0 |
| 17-May-2023 | 184.00 | 186.00 | 174.00 | 175.00 | 6,025,200 | 0 |
| 16-May-2023 | 180.00 | 192.00 | 177.00 | 184.00 | 18,514,100 | 0 |
| 15-May-2023 | 193.00 | 206.00 | 190.00 | 190.00 | 15,079,400 | 0 |
| 12-May-2023 | 216.00 | 218.00 | 204.00 | 204.00 | 11,160,800 | 0 |
| 11-May-2023 | 224.00 | 226.00 | 210.00 | 218.00 | 11,316,500 | 0 |
| 10-May-2023 | 220.00 | 234.00 | 218.00 | 222.00 | 30,093,500 | 0 |
| 09-May-2023 | 224.00 | 232.00 | 214.00 | 220.00 | 11,776,100 | 0 |
| 08-May-2023 | 208.00 | 226.00 | 208.00 | 222.00 | 22,948,500 | 0 |
| 05-May-2023 | 195.00 | 240.00 | 195.00 | 208.00 | 44,825,100 | 0 |
| 04-May-2023 | 193.00 | 214.00 | 193.00 | 206.00 | 6,136,400 | 0 |
| 03-May-2023 | 194.00 | 222.00 | 194.00 | 204.00 | 9,361,100 | 0 |
| 02-May-2023 | 202.00 | 206.00 | 200.00 | 202.00 | 3,635,200 | 0 |
| 28-Apr-2023 | 194.00 | 206.00 | 194.00 | 200.00 | 4,530,500 | 0 |
| 27-Apr-2023 | 196.00 | 210.00 | 196.00 | 202.00 | 7,168,300 | 0 |
| 26-Apr-2023 | 202.00 | 208.00 | 196.00 | 200.00 | 3,210,100 | 0 |
| 18-Apr-2023 | 196.00 | 212.00 | 196.00 | 200.00 | 6,052,300 | 0 |
| 17-Apr-2023 | 199.00 | 210.00 | 191.00 | 206.00 | 12,593,000 | 0 |
| 14-Apr-2023 | 206.00 | 220.00 | 204.00 | 204.00 | 11,118,700 | 0 |
| 13-Apr-2023 | 232.00 | 234.00 | 218.00 | 218.00 | 10,950,400 | 0 |
| 12-Apr-2023 | 202.00 | 236.00 | 202.00 | 230.00 | 22,516,000 | 0 |
| 11-Apr-2023 | 204.00 | 224.00 | 204.00 | 214.00 | 9,256,000 | 0 |
| 10-Apr-2023 | 212.00 | 218.00 | 200.00 | 218.00 | 8,825,400 | 0 |
| 06-Apr-2023 | 216.00 | 226.00 | 208.00 | 212.00 | 10,656,000 | 0 |
| 05-Apr-2023 | 214.00 | 236.00 | 214.00 | 222.00 | 10,488,500 | 0 |
| 04-Apr-2023 | 228.00 | 242.00 | 222.00 | 228.00 | 15,012,600 | 0 |
| 03-Apr-2023 | 212.00 | 230.00 | 212.00 | 228.00 | 40,848,000 | 0 |
| 31-Mar-2023 | 230.00 | 234.00 | 222.00 | 224.00 | 52,265,000 | 0 |
| 30-Mar-2023 | 216.00 | 236.00 | 216.00 | 230.00 | 65,553,700 | 0 |
| 29-Mar-2023 | 220.00 | 252.00 | 220.00 | 232.00 | 15,636,000 | 0 |
| 28-Mar-2023 | 232.00 | 242.00 | 218.00 | 234.00 | 54,866,600 | 0 |
| 27-Mar-2023 | 226.00 | 256.00 | 216.00 | 226.00 | 35,279,300 | 0 |
| 24-Mar-2023 | 226.00 | 254.00 | 226.00 | 228.00 | 17,309,200 | 0 |
| 21-Mar-2023 | 244.00 | 254.00 | 242.00 | 242.00 | 94,211,300 | 0 |
| 20-Mar-2023 | 260.00 | 280.00 | 260.00 | 260.00 | 35,035,000 | 0 |
| 17-Mar-2023 | 298.00 | 326.00 | 278.00 | 278.00 | 78,612,000 | 0 |