| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 152.00 | 154.00 | 152.00 | 152.00 | 324,800 | 0 |
| 25-Aug-2023 | 155.00 | 157.00 | 153.00 | 153.00 | 338,900 | 0 |
| 24-Aug-2023 | 151.00 | 156.00 | 149.00 | 155.00 | 614,400 | 0 |
| 23-Aug-2023 | 153.00 | 154.00 | 148.00 | 149.00 | 405,300 | 0 |
| 22-Aug-2023 | 149.00 | 152.00 | 148.00 | 152.00 | 522,000 | 0 |
| 21-Aug-2023 | 151.00 | 151.00 | 148.00 | 149.00 | 253,800 | 0 |
| 18-Aug-2023 | 152.00 | 152.00 | 135.00 | 149.00 | 1,506,800 | 0 |
| 16-Aug-2023 | 153.00 | 154.00 | 150.00 | 150.00 | 553,400 | 0 |
| 15-Aug-2023 | 157.00 | 158.00 | 152.00 | 152.00 | 953,900 | 0 |
| 14-Aug-2023 | 158.00 | 160.00 | 155.00 | 155.00 | 479,200 | 0 |
| 11-Aug-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 283,600 | 0 |
| 10-Aug-2023 | 161.00 | 162.00 | 158.00 | 159.00 | 734,600 | 0 |
| 09-Aug-2023 | 158.00 | 163.00 | 157.00 | 159.00 | 1,343,200 | 0 |
| 08-Aug-2023 | 154.00 | 160.00 | 153.00 | 157.00 | 1,525,700 | 0 |
| 07-Aug-2023 | 156.00 | 160.00 | 150.00 | 154.00 | 1,845,000 | 0 |
| 04-Aug-2023 | 148.00 | 158.00 | 147.00 | 155.00 | 2,179,300 | 0 |
| 03-Aug-2023 | 147.00 | 151.00 | 143.00 | 148.00 | 2,413,400 | 0 |
| 02-Aug-2023 | 140.00 | 151.00 | 138.00 | 147.00 | 3,641,700 | 0 |
| 01-Aug-2023 | 161.00 | 165.00 | 136.00 | 139.00 | 18,029,700 | 0 |
| 31-Jul-2023 | 181.00 | 192.00 | 156.00 | 160.00 | 13,257,800 | 0 |
| 28-Jul-2023 | 178.00 | 184.00 | 178.00 | 181.00 | 625,500 | 0 |
| 27-Jul-2023 | 181.00 | 186.00 | 178.00 | 178.00 | 5,247,100 | 0 |
| 26-Jul-2023 | 183.00 | 188.00 | 180.00 | 180.00 | 4,273,000 | 0 |
| 25-Jul-2023 | 180.00 | 184.00 | 178.00 | 182.00 | 2,564,900 | 0 |
| 24-Jul-2023 | 173.00 | 182.00 | 172.00 | 180.00 | 2,025,200 | 0 |
| 21-Jul-2023 | 176.00 | 177.00 | 171.00 | 173.00 | 814,500 | 0 |
| 20-Jul-2023 | 177.00 | 177.00 | 175.00 | 176.00 | 573,600 | 0 |
| 18-Jul-2023 | 183.00 | 184.00 | 174.00 | 176.00 | 4,155,500 | 0 |
| 17-Jul-2023 | 178.00 | 188.00 | 177.00 | 183.00 | 5,765,600 | 0 |
| 14-Jul-2023 | 172.00 | 180.00 | 170.00 | 178.00 | 2,290,400 | 0 |
| 13-Jul-2023 | 169.00 | 171.00 | 169.00 | 171.00 | 697,700 | 0 |
| 12-Jul-2023 | 173.00 | 174.00 | 170.00 | 170.00 | 1,111,000 | 0 |
| 11-Jul-2023 | 173.00 | 174.00 | 170.00 | 173.00 | 571,100 | 0 |
| 10-Jul-2023 | 171.00 | 173.00 | 170.00 | 173.00 | 1,270,700 | 0 |
| 07-Jul-2023 | 170.00 | 171.00 | 169.00 | 170.00 | 349,900 | 0 |
| 06-Jul-2023 | 170.00 | 174.00 | 169.00 | 170.00 | 2,034,200 | 0 |
| 05-Jul-2023 | 172.00 | 174.00 | 169.00 | 170.00 | 1,709,700 | 0 |
| 04-Jul-2023 | 175.00 | 176.00 | 173.00 | 173.00 | 769,800 | 0 |
| 03-Jul-2023 | 173.00 | 176.00 | 171.00 | 175.00 | 1,675,500 | 0 |
| 27-Jun-2023 | 171.00 | 174.00 | 171.00 | 172.00 | 1,159,900 | 0 |
| 26-Jun-2023 | 172.00 | 172.00 | 169.00 | 171.00 | 362,400 | 0 |
| 23-Jun-2023 | 168.00 | 172.00 | 166.00 | 171.00 | 903,300 | 0 |
| 22-Jun-2023 | 169.00 | 169.00 | 166.00 | 168.00 | 232,600 | 0 |
| 21-Jun-2023 | 169.00 | 170.00 | 166.00 | 168.00 | 668,700 | 0 |
| 20-Jun-2023 | 167.00 | 169.00 | 166.00 | 169.00 | 686,300 | 0 |
| 19-Jun-2023 | 167.00 | 170.00 | 166.00 | 167.00 | 562,600 | 0 |
| 16-Jun-2023 | 170.00 | 170.00 | 167.00 | 167.00 | 1,247,000 | 0 |
| 15-Jun-2023 | 173.00 | 174.00 | 169.00 | 170.00 | 1,617,100 | 0 |
| 14-Jun-2023 | 178.00 | 182.00 | 174.00 | 174.00 | 3,131,400 | 0 |
| 13-Jun-2023 | 169.00 | 179.00 | 167.00 | 177.00 | 4,481,800 | 0 |
| 12-Jun-2023 | 167.00 | 170.00 | 166.00 | 169.00 | 872,400 | 0 |
| 09-Jun-2023 | 166.00 | 167.00 | 165.00 | 167.00 | 489,500 | 0 |
| 08-Jun-2023 | 166.00 | 167.00 | 163.00 | 166.00 | 279,000 | 0 |
| 07-Jun-2023 | 165.00 | 167.00 | 163.00 | 166.00 | 584,000 | 0 |
| 06-Jun-2023 | 163.00 | 167.00 | 163.00 | 166.00 | 320,400 | 0 |
| 05-Jun-2023 | 165.00 | 167.00 | 163.00 | 165.00 | 405,400 | 0 |
| 31-May-2023 | 167.00 | 168.00 | 164.00 | 165.00 | 881,000 | 0 |
| 30-May-2023 | 167.00 | 172.00 | 165.00 | 167.00 | 947,900 | 0 |
| 29-May-2023 | 170.00 | 171.00 | 167.00 | 167.00 | 517,900 | 0 |
| 26-May-2023 | 168.00 | 171.00 | 165.00 | 169.00 | 1,346,800 | 0 |
| 25-May-2023 | 172.00 | 173.00 | 169.00 | 171.00 | 649,800 | 0 |
| 24-May-2023 | 171.00 | 177.00 | 171.00 | 173.00 | 1,499,800 | 0 |
| 23-May-2023 | 171.00 | 172.00 | 167.00 | 171.00 | 1,906,400 | 0 |
| 22-May-2023 | 174.00 | 176.00 | 170.00 | 171.00 | 1,260,200 | 0 |
| 19-May-2023 | 173.00 | 177.00 | 172.00 | 174.00 | 1,019,700 | 0 |
| 17-May-2023 | 177.00 | 177.00 | 173.00 | 173.00 | 875,400 | 0 |
| 16-May-2023 | 174.00 | 179.00 | 174.00 | 174.00 | 2,138,900 | 0 |
| 15-May-2023 | 176.00 | 179.00 | 170.00 | 174.00 | 2,277,300 | 0 |
| 12-May-2023 | 182.00 | 182.00 | 174.00 | 174.00 | 2,024,000 | 0 |
| 11-May-2023 | 186.00 | 193.00 | 181.00 | 182.00 | 7,500,700 | 0 |
| 10-May-2023 | 175.00 | 186.00 | 174.00 | 186.00 | 8,579,200 | 0 |
| 09-May-2023 | 170.00 | 179.00 | 169.00 | 174.00 | 3,064,800 | 0 |
| 08-May-2023 | 172.00 | 173.00 | 169.00 | 170.00 | 2,398,000 | 0 |
| 05-May-2023 | 172.00 | 173.00 | 168.00 | 170.00 | 1,315,500 | 0 |
| 04-May-2023 | 173.00 | 176.00 | 170.00 | 171.00 | 1,959,100 | 0 |
| 03-May-2023 | 166.00 | 177.00 | 164.00 | 172.00 | 4,515,700 | 0 |
| 02-May-2023 | 171.00 | 171.00 | 164.00 | 166.00 | 2,785,200 | 0 |
| 28-Apr-2023 | 172.00 | 173.00 | 164.00 | 171.00 | 1,773,600 | 0 |
| 27-Apr-2023 | 171.00 | 173.00 | 167.00 | 171.00 | 2,026,600 | 0 |
| 26-Apr-2023 | 169.00 | 174.00 | 169.00 | 171.00 | 2,094,100 | 0 |
| 18-Apr-2023 | 165.00 | 177.00 | 164.00 | 168.00 | 9,761,500 | 0 |
| 17-Apr-2023 | 163.00 | 177.00 | 162.00 | 164.00 | 54,342,000 | 0 |
| 14-Apr-2023 | 172.00 | 173.00 | 161.00 | 162.00 | 49,618,900 | 0 |
| 13-Apr-2023 | 178.00 | 180.00 | 172.00 | 172.00 | 3,535,800 | 0 |
| 12-Apr-2023 | 180.00 | 187.00 | 175.00 | 178.00 | 9,493,200 | 0 |
| 11-Apr-2023 | 180.00 | 193.00 | 174.00 | 179.00 | 26,063,900 | 0 |
| 10-Apr-2023 | 182.00 | 186.00 | 172.00 | 178.00 | 7,444,700 | 0 |
| 06-Apr-2023 | 175.00 | 212.00 | 174.00 | 181.00 | 81,041,800 | 0 |
| 05-Apr-2023 | 184.00 | 186.00 | 170.00 | 173.00 | 9,818,400 | 0 |
| 04-Apr-2023 | 157.00 | 202.00 | 156.00 | 182.00 | 95,713,600 | 0 |
| 03-Apr-2023 | 159.00 | 161.00 | 155.00 | 157.00 | 19,699,100 | 0 |
| 31-Mar-2023 | 165.00 | 165.00 | 160.00 | 161.00 | 1,388,200 | 0 |
| 30-Mar-2023 | 167.00 | 167.00 | 163.00 | 164.00 | 1,165,600 | 0 |
| 29-Mar-2023 | 169.00 | 170.00 | 165.00 | 166.00 | 1,809,600 | 0 |
| 28-Mar-2023 | 171.00 | 172.00 | 166.00 | 169.00 | 1,803,400 | 0 |
| 27-Mar-2023 | 174.00 | 174.00 | 168.00 | 170.00 | 1,597,200 | 0 |
| 24-Mar-2023 | 164.00 | 170.00 | 164.00 | 170.00 | 5,516,100 | 0 |
| 21-Mar-2023 | 153.00 | 175.00 | 153.00 | 162.00 | 23,015,500 | 0 |
| 20-Mar-2023 | 155.00 | 156.00 | 151.00 | 153.00 | 801,300 | 0 |
| 17-Mar-2023 | 153.00 | 155.00 | 150.00 | 155.00 | 949,500 | 0 |