| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 197.00 | 197.00 | 187.00 | 187.00 | 83,682,000 | 0 |
| 25-Aug-2023 | 210.00 | 210.00 | 197.00 | 197.00 | 91,135,200 | 0 |
| 24-Aug-2023 | 212.00 | 216.00 | 204.00 | 210.00 | 95,386,500 | 0 |
| 23-Aug-2023 | 200.00 | 240.00 | 198.00 | 212.00 | 356,601,400 | 0 |
| 22-Aug-2023 | 199.00 | 204.00 | 195.00 | 200.00 | 101,378,400 | 0 |
| 21-Aug-2023 | 194.00 | 204.00 | 187.00 | 198.00 | 87,821,900 | 0 |
| 18-Aug-2023 | 206.00 | 206.00 | 186.00 | 194.00 | 66,999,700 | 0 |
| 16-Aug-2023 | 212.00 | 214.00 | 204.00 | 206.00 | 54,849,900 | 0 |
| 15-Aug-2023 | 208.00 | 214.00 | 206.00 | 212.00 | 85,621,400 | 0 |
| 14-Aug-2023 | 212.00 | 214.00 | 206.00 | 210.00 | 51,410,800 | 0 |
| 11-Aug-2023 | 222.00 | 222.00 | 210.00 | 212.00 | 69,274,000 | 0 |
| 10-Aug-2023 | 224.00 | 226.00 | 218.00 | 222.00 | 44,172,300 | 0 |
| 09-Aug-2023 | 226.00 | 228.00 | 222.00 | 226.00 | 62,957,700 | 0 |
| 08-Aug-2023 | 216.00 | 226.00 | 214.00 | 226.00 | 120,680,000 | 0 |
| 07-Aug-2023 | 224.00 | 226.00 | 216.00 | 216.00 | 56,623,500 | 0 |
| 04-Aug-2023 | 224.00 | 226.00 | 222.00 | 226.00 | 38,651,600 | 0 |
| 03-Aug-2023 | 228.00 | 230.00 | 220.00 | 224.00 | 80,011,500 | 0 |
| 02-Aug-2023 | 208.00 | 226.00 | 204.00 | 226.00 | 134,953,800 | 0 |
| 01-Aug-2023 | 224.00 | 224.00 | 208.00 | 208.00 | 80,764,500 | 0 |
| 31-Jul-2023 | 228.00 | 228.00 | 222.00 | 224.00 | 69,174,900 | 0 |
| 28-Jul-2023 | 226.00 | 228.00 | 222.00 | 226.00 | 97,372,900 | 0 |
| 27-Jul-2023 | 220.00 | 226.00 | 218.00 | 224.00 | 72,230,000 | 0 |
| 26-Jul-2023 | 222.00 | 222.00 | 214.00 | 220.00 | 67,012,000 | 0 |
| 25-Jul-2023 | 212.00 | 222.00 | 198.00 | 218.00 | 108,827,600 | 0 |
| 24-Jul-2023 | 218.00 | 220.00 | 204.00 | 212.00 | 111,357,400 | 0 |
| 21-Jul-2023 | 220.00 | 222.00 | 216.00 | 218.00 | 71,173,000 | 0 |
| 20-Jul-2023 | 224.00 | 228.00 | 220.00 | 220.00 | 94,015,200 | 0 |
| 18-Jul-2023 | 222.00 | 226.00 | 220.00 | 224.00 | 80,086,300 | 0 |
| 17-Jul-2023 | 216.00 | 222.00 | 214.00 | 220.00 | 82,805,900 | 0 |
| 14-Jul-2023 | 208.00 | 216.00 | 202.00 | 214.00 | 72,397,300 | 0 |
| 13-Jul-2023 | 218.00 | 220.00 | 206.00 | 208.00 | 80,271,200 | 0 |
| 12-Jul-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 80,769,000 | 0 |
| 11-Jul-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 57,988,800 | 0 |
| 10-Jul-2023 | 218.00 | 218.00 | 210.00 | 218.00 | 51,711,500 | 0 |
| 07-Jul-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 109,274,700 | 0 |
| 06-Jul-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 48,770,500 | 0 |
| 05-Jul-2023 | 208.00 | 214.00 | 208.00 | 210.00 | 72,468,600 | 0 |
| 04-Jul-2023 | 204.00 | 210.00 | 200.00 | 208.00 | 58,960,100 | 0 |
| 03-Jul-2023 | 212.00 | 214.00 | 197.00 | 202.00 | 122,568,800 | 0 |
| 27-Jun-2023 | 208.00 | 212.00 | 204.00 | 212.00 | 110,609,200 | 0 |
| 26-Jun-2023 | 198.00 | 210.00 | 197.00 | 208.00 | 87,323,500 | 0 |
| 23-Jun-2023 | 198.00 | 202.00 | 195.00 | 199.00 | 124,184,700 | 0 |
| 22-Jun-2023 | 194.00 | 198.00 | 190.00 | 198.00 | 52,386,500 | 0 |
| 21-Jun-2023 | 194.00 | 194.00 | 192.00 | 194.00 | 40,861,100 | 0 |
| 20-Jun-2023 | 193.00 | 194.00 | 187.00 | 193.00 | 28,830,800 | 0 |
| 19-Jun-2023 | 194.00 | 194.00 | 192.00 | 193.00 | 57,122,000 | 0 |
| 16-Jun-2023 | 190.00 | 193.00 | 186.00 | 193.00 | 62,670,400 | 0 |
| 15-Jun-2023 | 191.00 | 193.00 | 186.00 | 189.00 | 95,995,600 | 0 |
| 14-Jun-2023 | 190.00 | 191.00 | 185.00 | 191.00 | 69,226,600 | 0 |
| 13-Jun-2023 | 188.00 | 190.00 | 185.00 | 190.00 | 125,545,400 | 0 |
| 12-Jun-2023 | 178.00 | 187.00 | 171.00 | 186.00 | 148,228,300 | 0 |
| 09-Jun-2023 | 168.00 | 181.00 | 168.00 | 181.00 | 84,891,500 | 0 |
| 08-Jun-2023 | 160.00 | 170.00 | 160.00 | 168.00 | 41,062,900 | 0 |
| 07-Jun-2023 | 160.00 | 163.00 | 160.00 | 161.00 | 18,981,500 | 0 |
| 06-Jun-2023 | 158.00 | 163.00 | 158.00 | 160.00 | 25,645,100 | 0 |
| 05-Jun-2023 | 155.00 | 160.00 | 153.00 | 158.00 | 21,882,500 | 0 |
| 31-May-2023 | 160.00 | 161.00 | 153.00 | 155.00 | 67,078,300 | 0 |
| 30-May-2023 | 155.00 | 159.00 | 153.00 | 159.00 | 161,533,300 | 0 |
| 29-May-2023 | 154.00 | 155.00 | 151.00 | 155.00 | 48,080,800 | 0 |
| 26-May-2023 | 149.00 | 154.00 | 148.00 | 154.00 | 66,988,900 | 0 |
| 25-May-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 56,598,700 | 0 |
| 24-May-2023 | 144.00 | 149.00 | 144.00 | 148.00 | 71,612,900 | 0 |
| 23-May-2023 | 145.00 | 146.00 | 138.00 | 144.00 | 38,414,300 | 0 |
| 22-May-2023 | 148.00 | 149.00 | 144.00 | 145.00 | 72,051,800 | 0 |
| 19-May-2023 | 147.00 | 149.00 | 147.00 | 148.00 | 74,017,300 | 0 |
| 17-May-2023 | 146.00 | 148.00 | 144.00 | 147.00 | 71,610,000 | 0 |
| 16-May-2023 | 144.00 | 147.00 | 142.00 | 146.00 | 73,397,900 | 0 |
| 15-May-2023 | 140.00 | 144.00 | 137.00 | 144.00 | 78,749,400 | 0 |
| 12-May-2023 | 138.00 | 141.00 | 134.00 | 140.00 | 76,728,800 | 0 |
| 11-May-2023 | 143.00 | 143.00 | 136.00 | 137.00 | 72,897,500 | 0 |
| 10-May-2023 | 141.00 | 143.00 | 139.00 | 142.00 | 74,211,800 | 0 |
| 09-May-2023 | 138.00 | 141.00 | 137.00 | 140.00 | 92,547,600 | 0 |
| 08-May-2023 | 135.00 | 138.00 | 135.00 | 137.00 | 76,176,300 | 0 |
| 05-May-2023 | 144.00 | 144.00 | 133.00 | 135.00 | 77,455,900 | 0 |
| 04-May-2023 | 137.00 | 143.00 | 132.00 | 143.00 | 61,893,500 | 0 |
| 03-May-2023 | 136.00 | 140.00 | 135.00 | 137.00 | 41,974,900 | 0 |
| 02-May-2023 | 143.00 | 145.00 | 135.00 | 138.00 | 98,034,000 | 0 |
| 28-Apr-2023 | 150.00 | 150.00 | 143.00 | 144.00 | 47,089,700 | 0 |
| 27-Apr-2023 | 152.00 | 152.00 | 148.00 | 150.00 | 68,505,200 | 0 |
| 26-Apr-2023 | 150.00 | 154.00 | 149.00 | 151.00 | 67,612,900 | 0 |
| 18-Apr-2023 | 148.00 | 152.00 | 146.00 | 150.00 | 70,403,300 | 0 |
| 17-Apr-2023 | 156.00 | 157.00 | 148.00 | 148.00 | 87,646,500 | 0 |
| 14-Apr-2023 | 164.00 | 164.00 | 153.00 | 154.00 | 67,873,300 | 0 |
| 13-Apr-2023 | 153.00 | 156.00 | 149.00 | 154.00 | 69,178,700 | 0 |
| 12-Apr-2023 | 156.00 | 158.00 | 152.00 | 153.00 | 71,035,000 | 0 |
| 11-Apr-2023 | 148.00 | 160.00 | 147.00 | 156.00 | 205,526,600 | 0 |
| 10-Apr-2023 | 145.00 | 150.00 | 144.00 | 148.00 | 75,716,600 | 0 |
| 06-Apr-2023 | 148.00 | 152.00 | 145.00 | 145.00 | 89,984,100 | 0 |
| 05-Apr-2023 | 147.00 | 149.00 | 144.00 | 147.00 | 75,647,900 | 0 |
| 04-Apr-2023 | 147.00 | 149.00 | 145.00 | 146.00 | 73,685,700 | 0 |
| 03-Apr-2023 | 147.00 | 152.00 | 143.00 | 147.00 | 107,053,000 | 0 |
| 31-Mar-2023 | 143.00 | 155.00 | 138.00 | 146.00 | 171,748,900 | 0 |
| 30-Mar-2023 | 148.00 | 149.00 | 141.00 | 142.00 | 79,234,400 | 0 |
| 29-Mar-2023 | 153.00 | 154.00 | 144.00 | 148.00 | 73,877,600 | 0 |
| 28-Mar-2023 | 144.00 | 148.00 | 143.00 | 146.00 | 95,673,700 | 0 |
| 27-Mar-2023 | 142.00 | 145.00 | 139.00 | 144.00 | 109,499,200 | 0 |
| 24-Mar-2023 | 140.00 | 144.00 | 138.00 | 141.00 | 135,249,200 | 0 |
| 21-Mar-2023 | 139.00 | 144.00 | 137.00 | 140.00 | 122,330,200 | 0 |
| 20-Mar-2023 | 137.00 | 143.00 | 133.00 | 138.00 | 139,270,700 | 0 |
| 17-Mar-2023 | 133.00 | 155.00 | 130.00 | 138.00 | 461,146,400 | 0 |