| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 145.00 | 155.00 | 145.00 | 154.00 | 212,600 | 0 |
| 25-Aug-2023 | 143.00 | 155.00 | 143.00 | 153.00 | 252,000 | 0 |
| 24-Aug-2023 | 150.00 | 161.00 | 150.00 | 151.00 | 520,000 | 0 |
| 23-Aug-2023 | 153.00 | 159.00 | 153.00 | 156.00 | 789,800 | 0 |
| 22-Aug-2023 | 139.00 | 158.00 | 139.00 | 154.00 | 873,600 | 0 |
| 21-Aug-2023 | 140.00 | 150.00 | 140.00 | 147.00 | 141,400 | 0 |
| 18-Aug-2023 | 141.00 | 150.00 | 141.00 | 148.00 | 864,500 | 0 |
| 16-Aug-2023 | 142.00 | 152.00 | 142.00 | 150.00 | 192,300 | 0 |
| 15-Aug-2023 | 151.00 | 154.00 | 149.00 | 150.00 | 402,300 | 0 |
| 14-Aug-2023 | 152.00 | 156.00 | 146.00 | 152.00 | 421,900 | 0 |
| 11-Aug-2023 | 153.00 | 156.00 | 150.00 | 152.00 | 432,100 | 0 |
| 10-Aug-2023 | 157.00 | 163.00 | 147.00 | 153.00 | 1,458,300 | 0 |
| 09-Aug-2023 | 151.00 | 164.00 | 151.00 | 157.00 | 485,500 | 0 |
| 08-Aug-2023 | 148.00 | 160.00 | 148.00 | 159.00 | 284,100 | 0 |
| 07-Aug-2023 | 151.00 | 160.00 | 151.00 | 156.00 | 348,100 | 0 |
| 04-Aug-2023 | 154.00 | 168.00 | 154.00 | 160.00 | 636,600 | 0 |
| 03-Aug-2023 | 149.00 | 170.00 | 149.00 | 163.00 | 1,198,800 | 0 |
| 02-Aug-2023 | 171.00 | 185.00 | 153.00 | 157.00 | 4,577,300 | 0 |
| 01-Aug-2023 | 157.00 | 170.00 | 156.00 | 170.00 | 6,580,600 | 0 |
| 31-Jul-2023 | 141.00 | 155.00 | 141.00 | 155.00 | 2,356,300 | 0 |
| 28-Jul-2023 | 136.00 | 143.00 | 136.00 | 141.00 | 224,400 | 0 |
| 27-Jul-2023 | 135.00 | 143.00 | 135.00 | 142.00 | 165,100 | 0 |
| 26-Jul-2023 | 135.00 | 144.00 | 135.00 | 141.00 | 274,500 | 0 |
| 25-Jul-2023 | 134.00 | 143.00 | 134.00 | 141.00 | 405,200 | 0 |
| 24-Jul-2023 | 142.00 | 143.00 | 140.00 | 141.00 | 83,600 | 0 |
| 21-Jul-2023 | 133.00 | 142.00 | 133.00 | 141.00 | 277,600 | 0 |
| 20-Jul-2023 | 134.00 | 143.00 | 134.00 | 141.00 | 283,100 | 0 |
| 18-Jul-2023 | 135.00 | 146.00 | 135.00 | 142.00 | 68,200 | 0 |
| 17-Jul-2023 | 136.00 | 148.00 | 136.00 | 143.00 | 290,600 | 0 |
| 14-Jul-2023 | 135.00 | 144.00 | 135.00 | 143.00 | 233,500 | 0 |
| 13-Jul-2023 | 133.00 | 143.00 | 133.00 | 143.00 | 391,600 | 0 |
| 12-Jul-2023 | 139.00 | 141.00 | 138.00 | 141.00 | 213,800 | 0 |
| 11-Jul-2023 | 139.00 | 142.00 | 138.00 | 141.00 | 160,600 | 0 |
| 10-Jul-2023 | 135.00 | 144.00 | 135.00 | 141.00 | 93,500 | 0 |
| 07-Jul-2023 | 134.00 | 143.00 | 134.00 | 143.00 | 609,900 | 0 |
| 06-Jul-2023 | 133.00 | 142.00 | 133.00 | 140.00 | 173,700 | 0 |
| 05-Jul-2023 | 132.00 | 143.00 | 132.00 | 141.00 | 333,700 | 0 |
| 04-Jul-2023 | 131.00 | 140.00 | 131.00 | 139.00 | 170,800 | 0 |
| 03-Jul-2023 | 132.00 | 142.00 | 132.00 | 140.00 | 338,900 | 0 |
| 27-Jun-2023 | 130.00 | 141.00 | 130.00 | 140.00 | 446,700 | 0 |
| 26-Jun-2023 | 132.00 | 142.00 | 126.00 | 139.00 | 613,000 | 0 |
| 23-Jun-2023 | 131.00 | 141.00 | 131.00 | 139.00 | 72,100 | 0 |
| 22-Jun-2023 | 139.00 | 140.00 | 137.00 | 139.00 | 234,200 | 0 |
| 21-Jun-2023 | 141.00 | 142.00 | 139.00 | 140.00 | 98,200 | 0 |
| 20-Jun-2023 | 140.00 | 142.00 | 140.00 | 140.00 | 74,800 | 0 |
| 19-Jun-2023 | 142.00 | 143.00 | 140.00 | 140.00 | 945,600 | 0 |
| 16-Jun-2023 | 141.00 | 143.00 | 139.00 | 140.00 | 329,900 | 0 |
| 15-Jun-2023 | 142.00 | 145.00 | 140.00 | 142.00 | 40,600 | 0 |
| 14-Jun-2023 | 144.00 | 144.00 | 141.00 | 142.00 | 202,500 | 0 |
| 13-Jun-2023 | 141.00 | 144.00 | 140.00 | 141.00 | 899,500 | 0 |
| 12-Jun-2023 | 143.00 | 143.00 | 140.00 | 141.00 | 818,500 | 0 |
| 09-Jun-2023 | 135.00 | 147.00 | 135.00 | 144.00 | 186,200 | 0 |
| 08-Jun-2023 | 134.00 | 146.00 | 134.00 | 143.00 | 737,700 | 0 |
| 07-Jun-2023 | 131.00 | 143.00 | 131.00 | 143.00 | 603,600 | 0 |
| 06-Jun-2023 | 132.00 | 145.00 | 132.00 | 140.00 | 436,000 | 0 |
| 05-Jun-2023 | 138.00 | 142.00 | 136.00 | 141.00 | 1,432,700 | 0 |
| 31-May-2023 | 155.00 | 155.00 | 141.00 | 142.00 | 1,110,900 | 0 |
| 30-May-2023 | 146.00 | 152.00 | 139.00 | 146.00 | 1,673,500 | 0 |
| 29-May-2023 | 154.00 | 154.00 | 139.00 | 143.00 | 1,391,500 | 0 |
| 26-May-2023 | 161.00 | 161.00 | 145.00 | 147.00 | 2,830,100 | 0 |
| 25-May-2023 | 140.00 | 151.00 | 138.00 | 151.00 | 2,855,900 | 0 |
| 24-May-2023 | 128.00 | 144.00 | 128.00 | 138.00 | 2,337,300 | 0 |
| 23-May-2023 | 140.00 | 148.00 | 133.00 | 136.00 | 5,069,700 | 0 |
| 22-May-2023 | 152.00 | 153.00 | 143.00 | 143.00 | 838,500 | 0 |
| 19-May-2023 | 158.00 | 166.00 | 147.00 | 153.00 | 1,696,400 | 0 |
| 17-May-2023 | 165.00 | 177.00 | 150.00 | 158.00 | 11,908,300 | 0 |
| 16-May-2023 | 155.00 | 161.00 | 147.00 | 161.00 | 5,634,800 | 0 |
| 15-May-2023 | 144.00 | 147.00 | 144.00 | 147.00 | 1,222,200 | 0 |
| 12-May-2023 | 115.00 | 134.00 | 115.00 | 134.00 | 1,560,600 | 0 |
| 11-May-2023 | 117.00 | 124.00 | 117.00 | 122.00 | 58,100 | 0 |
| 10-May-2023 | 125.00 | 127.00 | 124.00 | 124.00 | 66,500 | 0 |
| 09-May-2023 | 123.00 | 128.00 | 122.00 | 125.00 | 205,600 | 0 |
| 08-May-2023 | 124.00 | 127.00 | 122.00 | 123.00 | 110,300 | 0 |
| 05-May-2023 | 125.00 | 127.00 | 123.00 | 124.00 | 213,200 | 0 |
| 04-May-2023 | 121.00 | 130.00 | 120.00 | 125.00 | 334,600 | 0 |
| 03-May-2023 | 116.00 | 125.00 | 116.00 | 122.00 | 315,700 | 0 |
| 02-May-2023 | 118.00 | 125.00 | 118.00 | 123.00 | 212,700 | 0 |
| 28-Apr-2023 | 113.00 | 125.00 | 113.00 | 124.00 | 462,400 | 0 |
| 27-Apr-2023 | 114.00 | 125.00 | 114.00 | 121.00 | 305,800 | 0 |
| 26-Apr-2023 | 120.00 | 131.00 | 120.00 | 122.00 | 638,200 | 0 |
| 18-Apr-2023 | 128.00 | 131.00 | 125.00 | 128.00 | 152,900 | 0 |
| 17-Apr-2023 | 129.00 | 130.00 | 126.00 | 128.00 | 175,000 | 0 |
| 14-Apr-2023 | 123.00 | 132.00 | 123.00 | 129.00 | 219,400 | 0 |
| 13-Apr-2023 | 122.00 | 132.00 | 122.00 | 131.00 | 75,900 | 0 |
| 12-Apr-2023 | 130.00 | 135.00 | 128.00 | 131.00 | 254,300 | 0 |
| 11-Apr-2023 | 131.00 | 134.00 | 128.00 | 133.00 | 280,600 | 0 |
| 10-Apr-2023 | 132.00 | 135.00 | 128.00 | 130.00 | 146,600 | 0 |
| 06-Apr-2023 | 122.00 | 137.00 | 122.00 | 132.00 | 218,900 | 0 |
| 05-Apr-2023 | 132.00 | 132.00 | 130.00 | 131.00 | 180,000 | 0 |
| 04-Apr-2023 | 130.00 | 133.00 | 128.00 | 130.00 | 318,600 | 0 |
| 03-Apr-2023 | 124.00 | 136.00 | 124.00 | 130.00 | 164,800 | 0 |
| 31-Mar-2023 | 123.00 | 139.00 | 123.00 | 132.00 | 307,400 | 0 |
| 30-Mar-2023 | 122.00 | 135.00 | 122.00 | 132.00 | 154,900 | 0 |
| 29-Mar-2023 | 121.00 | 139.00 | 121.00 | 130.00 | 403,500 | 0 |
| 28-Mar-2023 | 125.00 | 130.00 | 125.00 | 130.00 | 316,500 | 0 |
| 27-Mar-2023 | 113.00 | 130.00 | 113.00 | 125.00 | 454,200 | 0 |
| 24-Mar-2023 | 128.00 | 128.00 | 120.00 | 120.00 | 1,672,900 | 0 |
| 21-Mar-2023 | 124.00 | 133.00 | 124.00 | 128.00 | 235,000 | 0 |
| 20-Mar-2023 | 137.00 | 139.00 | 130.00 | 130.00 | 162,400 | 0 |
| 17-Mar-2023 | 134.00 | 142.00 | 134.00 | 135.00 | 430,500 | 0 |