| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 176.00 | 179.00 | 175.00 | 177.00 | 116,200 | 0 |
| 25-Aug-2023 | 176.00 | 177.00 | 172.00 | 175.00 | 38,000 | 0 |
| 24-Aug-2023 | 179.00 | 179.00 | 171.00 | 173.00 | 208,900 | 0 |
| 23-Aug-2023 | 175.00 | 179.00 | 173.00 | 174.00 | 193,700 | 0 |
| 22-Aug-2023 | 171.00 | 177.00 | 171.00 | 175.00 | 392,100 | 0 |
| 21-Aug-2023 | 177.00 | 177.00 | 160.00 | 175.00 | 992,900 | 0 |
| 18-Aug-2023 | 170.00 | 174.00 | 167.00 | 173.00 | 254,300 | 0 |
| 16-Aug-2023 | 170.00 | 175.00 | 167.00 | 171.00 | 273,900 | 0 |
| 15-Aug-2023 | 182.00 | 182.00 | 170.00 | 173.00 | 294,200 | 0 |
| 14-Aug-2023 | 176.00 | 176.00 | 171.00 | 172.00 | 124,500 | 0 |
| 11-Aug-2023 | 175.00 | 179.00 | 175.00 | 175.00 | 30,000 | 0 |
| 10-Aug-2023 | 179.00 | 179.00 | 173.00 | 175.00 | 151,200 | 0 |
| 09-Aug-2023 | 177.00 | 177.00 | 171.00 | 173.00 | 189,700 | 0 |
| 08-Aug-2023 | 182.00 | 182.00 | 168.00 | 175.00 | 606,100 | 0 |
| 07-Aug-2023 | 175.00 | 175.00 | 168.00 | 172.00 | 582,600 | 0 |
| 04-Aug-2023 | 180.00 | 180.00 | 170.00 | 173.00 | 450,400 | 0 |
| 03-Aug-2023 | 190.00 | 190.00 | 178.00 | 178.00 | 174,000 | 0 |
| 02-Aug-2023 | 184.00 | 186.00 | 179.00 | 180.00 | 408,900 | 0 |
| 01-Aug-2023 | 189.00 | 189.00 | 180.00 | 182.00 | 180,900 | 0 |
| 31-Jul-2023 | 189.00 | 192.00 | 180.00 | 188.00 | 326,100 | 0 |
| 28-Jul-2023 | 196.00 | 196.00 | 187.00 | 188.00 | 94,100 | 0 |
| 27-Jul-2023 | 189.00 | 191.00 | 186.00 | 187.00 | 202,400 | 0 |
| 26-Jul-2023 | 187.00 | 190.00 | 186.00 | 189.00 | 147,600 | 0 |
| 25-Jul-2023 | 192.00 | 192.00 | 184.00 | 187.00 | 1,191,600 | 0 |
| 24-Jul-2023 | 194.00 | 194.00 | 189.00 | 189.00 | 190,200 | 0 |
| 21-Jul-2023 | 193.00 | 193.00 | 190.00 | 192.00 | 138,700 | 0 |
| 20-Jul-2023 | 193.00 | 193.00 | 191.00 | 192.00 | 160,100 | 0 |
| 18-Jul-2023 | 195.00 | 195.00 | 190.00 | 193.00 | 239,700 | 0 |
| 17-Jul-2023 | 194.00 | 195.00 | 191.00 | 194.00 | 264,500 | 0 |
| 14-Jul-2023 | 200.00 | 200.00 | 189.00 | 192.00 | 1,044,100 | 0 |
| 13-Jul-2023 | 191.00 | 195.00 | 190.00 | 191.00 | 1,411,000 | 0 |
| 12-Jul-2023 | 194.00 | 194.00 | 190.00 | 190.00 | 385,500 | 0 |
| 11-Jul-2023 | 194.00 | 196.00 | 188.00 | 194.00 | 1,147,200 | 0 |
| 10-Jul-2023 | 194.00 | 199.00 | 191.00 | 194.00 | 241,000 | 0 |
| 07-Jul-2023 | 198.00 | 199.00 | 193.00 | 195.00 | 222,100 | 0 |
| 06-Jul-2023 | 196.00 | 199.00 | 193.00 | 193.00 | 205,300 | 0 |
| 05-Jul-2023 | 198.00 | 198.00 | 191.00 | 195.00 | 288,200 | 0 |
| 04-Jul-2023 | 199.00 | 199.00 | 191.00 | 197.00 | 100,000 | 0 |
| 03-Jul-2023 | 197.00 | 200.00 | 194.00 | 197.00 | 146,900 | 0 |
| 27-Jun-2023 | 199.00 | 199.00 | 193.00 | 197.00 | 120,900 | 0 |
| 26-Jun-2023 | 200.00 | 200.00 | 193.00 | 198.00 | 94,100 | 0 |
| 23-Jun-2023 | 204.00 | 204.00 | 196.00 | 200.00 | 118,400 | 0 |
| 22-Jun-2023 | 200.00 | 200.00 | 197.00 | 199.00 | 95,900 | 0 |
| 21-Jun-2023 | 200.00 | 202.00 | 195.00 | 199.00 | 130,400 | 0 |
| 20-Jun-2023 | 200.00 | 200.00 | 197.00 | 200.00 | 92,000 | 0 |
| 19-Jun-2023 | 200.00 | 200.00 | 197.00 | 199.00 | 51,600 | 0 |
| 16-Jun-2023 | 199.00 | 200.00 | 194.00 | 199.00 | 114,300 | 0 |
| 15-Jun-2023 | 198.00 | 199.00 | 194.00 | 199.00 | 265,500 | 0 |
| 14-Jun-2023 | 197.00 | 200.00 | 195.00 | 198.00 | 146,600 | 0 |
| 13-Jun-2023 | 197.00 | 200.00 | 192.00 | 198.00 | 143,200 | 0 |
| 12-Jun-2023 | 199.00 | 202.00 | 192.00 | 197.00 | 288,700 | 0 |
| 09-Jun-2023 | 199.00 | 204.00 | 196.00 | 199.00 | 65,200 | 0 |
| 08-Jun-2023 | 206.00 | 206.00 | 194.00 | 199.00 | 132,300 | 0 |
| 07-Jun-2023 | 200.00 | 202.00 | 195.00 | 197.00 | 158,200 | 0 |
| 06-Jun-2023 | 199.00 | 202.00 | 196.00 | 197.00 | 93,400 | 0 |
| 05-Jun-2023 | 198.00 | 206.00 | 193.00 | 199.00 | 283,400 | 0 |
| 31-May-2023 | 204.00 | 206.00 | 190.00 | 198.00 | 2,090,400 | 0 |
| 30-May-2023 | 200.00 | 206.00 | 195.00 | 200.00 | 361,800 | 0 |
| 29-May-2023 | 200.00 | 204.00 | 195.00 | 200.00 | 228,800 | 0 |
| 26-May-2023 | 202.00 | 206.00 | 198.00 | 200.00 | 117,500 | 0 |
| 25-May-2023 | 206.00 | 206.00 | 198.00 | 200.00 | 557,000 | 0 |
| 24-May-2023 | 206.00 | 210.00 | 199.00 | 202.00 | 164,000 | 0 |
| 23-May-2023 | 204.00 | 214.00 | 196.00 | 204.00 | 1,051,500 | 0 |
| 22-May-2023 | 220.00 | 220.00 | 195.00 | 200.00 | 217,500 | 0 |
| 19-May-2023 | 212.00 | 212.00 | 195.00 | 200.00 | 2,231,400 | 0 |
| 17-May-2023 | 212.00 | 212.00 | 200.00 | 206.00 | 1,371,100 | 0 |
| 16-May-2023 | 212.00 | 212.00 | 206.00 | 212.00 | 169,800 | 0 |
| 15-May-2023 | 230.00 | 230.00 | 206.00 | 208.00 | 143,500 | 0 |
| 12-May-2023 | 230.00 | 230.00 | 208.00 | 212.00 | 242,700 | 0 |
| 11-May-2023 | 214.00 | 216.00 | 210.00 | 212.00 | 191,400 | 0 |
| 10-May-2023 | 240.00 | 240.00 | 210.00 | 214.00 | 402,800 | 0 |
| 09-May-2023 | 212.00 | 226.00 | 210.00 | 214.00 | 346,400 | 0 |
| 08-May-2023 | 220.00 | 226.00 | 210.00 | 212.00 | 642,200 | 0 |
| 05-May-2023 | 250.00 | 250.00 | 214.00 | 216.00 | 744,100 | 0 |
| 04-May-2023 | 232.00 | 240.00 | 218.00 | 226.00 | 660,800 | 0 |
| 03-May-2023 | 254.00 | 254.00 | 222.00 | 232.00 | 612,300 | 0 |
| 02-May-2023 | 238.00 | 240.00 | 230.00 | 238.00 | 154,900 | 0 |
| 28-Apr-2023 | 258.00 | 258.00 | 230.00 | 238.00 | 464,300 | 0 |
| 27-Apr-2023 | 246.00 | 250.00 | 232.00 | 240.00 | 179,600 | 0 |
| 26-Apr-2023 | 258.00 | 260.00 | 232.00 | 238.00 | 310,100 | 0 |
| 18-Apr-2023 | 236.00 | 240.00 | 228.00 | 240.00 | 537,500 | 0 |
| 17-Apr-2023 | 236.00 | 240.00 | 226.00 | 238.00 | 635,600 | 0 |
| 14-Apr-2023 | 234.00 | 236.00 | 226.00 | 236.00 | 962,500 | 0 |
| 13-Apr-2023 | 230.00 | 258.00 | 222.00 | 234.00 | 2,083,800 | 0 |
| 12-Apr-2023 | 230.00 | 230.00 | 218.00 | 224.00 | 143,600 | 0 |
| 11-Apr-2023 | 222.00 | 226.00 | 222.00 | 224.00 | 157,100 | 0 |
| 10-Apr-2023 | 234.00 | 234.00 | 210.00 | 224.00 | 1,120,100 | 0 |
| 06-Apr-2023 | 222.00 | 228.00 | 220.00 | 224.00 | 160,400 | 0 |
| 05-Apr-2023 | 226.00 | 228.00 | 222.00 | 222.00 | 221,900 | 0 |
| 04-Apr-2023 | 230.00 | 230.00 | 222.00 | 226.00 | 256,200 | 0 |
| 03-Apr-2023 | 232.00 | 232.00 | 226.00 | 228.00 | 96,900 | 0 |
| 31-Mar-2023 | 220.00 | 230.00 | 218.00 | 230.00 | 187,700 | 0 |
| 30-Mar-2023 | 232.00 | 232.00 | 220.00 | 226.00 | 1,071,500 | 0 |
| 29-Mar-2023 | 240.00 | 240.00 | 222.00 | 230.00 | 84,400 | 0 |
| 28-Mar-2023 | 230.00 | 232.00 | 222.00 | 226.00 | 53,400 | 0 |
| 27-Mar-2023 | 238.00 | 238.00 | 220.00 | 224.00 | 84,800 | 0 |
| 24-Mar-2023 | 240.00 | 240.00 | 218.00 | 222.00 | 226,600 | 0 |
| 21-Mar-2023 | 222.00 | 240.00 | 214.00 | 222.00 | 156,900 | 0 |
| 20-Mar-2023 | 230.00 | 230.00 | 212.00 | 222.00 | 175,500 | 0 |
| 17-Mar-2023 | 220.00 | 228.00 | 208.00 | 222.00 | 335,000 | 0 |