| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 114.00 | 114.00 | 112.00 | 114.00 | 25,393,200 | 0 |
| 25-Aug-2023 | 113.00 | 114.00 | 112.00 | 114.00 | 24,845,600 | 0 |
| 24-Aug-2023 | 114.00 | 117.00 | 113.00 | 114.00 | 15,216,400 | 0 |
| 23-Aug-2023 | 114.00 | 116.00 | 113.00 | 114.00 | 10,136,400 | 0 |
| 22-Aug-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 13,382,600 | 0 |
| 21-Aug-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 32,579,600 | 0 |
| 18-Aug-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 27,754,600 | 0 |
| 16-Aug-2023 | 113.00 | 115.00 | 111.00 | 113.00 | 12,343,500 | 0 |
| 15-Aug-2023 | 112.00 | 114.00 | 111.00 | 113.00 | 14,861,500 | 0 |
| 14-Aug-2023 | 113.00 | 114.00 | 111.00 | 112.00 | 15,055,500 | 0 |
| 11-Aug-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 12,059,100 | 0 |
| 10-Aug-2023 | 115.00 | 116.00 | 112.00 | 113.00 | 29,879,600 | 0 |
| 09-Aug-2023 | 115.00 | 115.00 | 112.00 | 115.00 | 32,242,200 | 0 |
| 08-Aug-2023 | 116.00 | 117.00 | 114.00 | 114.00 | 11,891,600 | 0 |
| 07-Aug-2023 | 118.00 | 119.00 | 114.00 | 116.00 | 14,329,700 | 0 |
| 04-Aug-2023 | 118.00 | 119.00 | 116.00 | 118.00 | 16,463,600 | 0 |
| 03-Aug-2023 | 116.00 | 119.00 | 115.00 | 118.00 | 33,096,400 | 0 |
| 02-Aug-2023 | 112.00 | 119.00 | 112.00 | 116.00 | 36,666,100 | 0 |
| 01-Aug-2023 | 112.00 | 113.00 | 110.00 | 112.00 | 10,671,500 | 0 |
| 31-Jul-2023 | 117.00 | 117.00 | 112.00 | 112.00 | 10,337,000 | 0 |
| 28-Jul-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 25,486,900 | 0 |
| 27-Jul-2023 | 115.00 | 116.00 | 113.00 | 115.00 | 22,026,200 | 0 |
| 26-Jul-2023 | 117.00 | 118.00 | 113.00 | 116.00 | 27,013,600 | 0 |
| 25-Jul-2023 | 120.00 | 120.00 | 116.00 | 117.00 | 8,085,200 | 0 |
| 24-Jul-2023 | 117.00 | 120.00 | 115.00 | 119.00 | 15,249,900 | 0 |
| 21-Jul-2023 | 115.00 | 117.00 | 113.00 | 117.00 | 14,463,200 | 0 |
| 20-Jul-2023 | 115.00 | 117.00 | 113.00 | 115.00 | 8,905,500 | 0 |
| 18-Jul-2023 | 122.00 | 122.00 | 115.00 | 115.00 | 34,428,400 | 0 |
| 17-Jul-2023 | 113.00 | 123.00 | 111.00 | 121.00 | 49,932,500 | 0 |
| 14-Jul-2023 | 117.00 | 118.00 | 110.00 | 113.00 | 12,132,600 | 0 |
| 13-Jul-2023 | 125.00 | 125.00 | 112.00 | 117.00 | 28,221,800 | 0 |
| 12-Jul-2023 | 126.00 | 127.00 | 123.00 | 125.00 | 13,817,000 | 0 |
| 11-Jul-2023 | 127.00 | 128.00 | 126.00 | 127.00 | 12,250,100 | 0 |
| 10-Jul-2023 | 127.00 | 128.00 | 125.00 | 127.00 | 14,148,400 | 0 |
| 07-Jul-2023 | 127.00 | 127.00 | 125.00 | 127.00 | 13,517,300 | 0 |
| 06-Jul-2023 | 127.00 | 127.00 | 125.00 | 127.00 | 23,760,300 | 0 |
| 05-Jul-2023 | 125.00 | 128.00 | 125.00 | 127.00 | 25,235,300 | 0 |
| 04-Jul-2023 | 130.00 | 130.00 | 125.00 | 126.00 | 10,273,900 | 0 |
| 03-Jul-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 13,969,600 | 0 |
| 27-Jun-2023 | 133.00 | 133.00 | 128.00 | 130.00 | 14,653,600 | 0 |
| 26-Jun-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 15,781,300 | 0 |
| 23-Jun-2023 | 131.00 | 133.00 | 130.00 | 131.00 | 12,846,200 | 0 |
| 22-Jun-2023 | 131.00 | 133.00 | 129.00 | 131.00 | 29,597,800 | 0 |
| 21-Jun-2023 | 130.00 | 134.00 | 129.00 | 131.00 | 35,695,600 | 0 |
| 20-Jun-2023 | 132.00 | 135.00 | 130.00 | 130.00 | 16,334,000 | 0 |
| 19-Jun-2023 | 132.00 | 135.00 | 130.00 | 133.00 | 16,334,700 | 0 |
| 16-Jun-2023 | 138.00 | 138.00 | 131.00 | 134.00 | 13,751,000 | 0 |
| 15-Jun-2023 | 137.00 | 139.00 | 132.00 | 134.00 | 36,316,900 | 0 |
| 14-Jun-2023 | 131.00 | 138.00 | 129.00 | 138.00 | 43,846,500 | 0 |
| 13-Jun-2023 | 131.00 | 132.00 | 129.00 | 130.00 | 10,783,600 | 0 |
| 12-Jun-2023 | 132.00 | 132.00 | 129.00 | 131.00 | 14,218,300 | 0 |
| 09-Jun-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 21,472,700 | 0 |
| 08-Jun-2023 | 136.00 | 136.00 | 129.00 | 129.00 | 41,010,200 | 0 |
| 07-Jun-2023 | 134.00 | 136.00 | 131.00 | 135.00 | 27,744,000 | 0 |
| 06-Jun-2023 | 133.00 | 138.00 | 132.00 | 134.00 | 18,052,500 | 0 |
| 05-Jun-2023 | 132.00 | 135.00 | 129.00 | 133.00 | 20,188,100 | 0 |
| 31-May-2023 | 129.00 | 133.00 | 126.00 | 132.00 | 26,185,500 | 0 |
| 30-May-2023 | 132.00 | 132.00 | 125.00 | 129.00 | 25,205,000 | 0 |
| 29-May-2023 | 134.00 | 136.00 | 125.00 | 125.00 | 16,135,100 | 0 |
| 26-May-2023 | 139.00 | 140.00 | 134.00 | 134.00 | 36,136,000 | 0 |
| 25-May-2023 | 141.00 | 148.00 | 135.00 | 140.00 | 39,848,000 | 0 |
| 24-May-2023 | 134.00 | 141.00 | 134.00 | 140.00 | 22,500,000 | 0 |
| 23-May-2023 | 134.00 | 137.00 | 131.00 | 134.00 | 20,173,200 | 0 |
| 22-May-2023 | 129.00 | 135.00 | 128.00 | 134.00 | 27,792,700 | 0 |
| 19-May-2023 | 130.00 | 130.00 | 126.00 | 129.00 | 42,920,100 | 0 |
| 17-May-2023 | 131.00 | 132.00 | 125.00 | 130.00 | 40,481,100 | 0 |
| 16-May-2023 | 125.00 | 131.00 | 123.00 | 130.00 | 23,122,200 | 0 |
| 15-May-2023 | 131.00 | 133.00 | 125.00 | 125.00 | 17,531,600 | 0 |
| 12-May-2023 | 134.00 | 136.00 | 131.00 | 132.00 | 19,987,600 | 0 |
| 11-May-2023 | 140.00 | 143.00 | 132.00 | 133.00 | 25,019,600 | 0 |
| 10-May-2023 | 145.00 | 149.00 | 141.00 | 141.00 | 34,370,100 | 0 |
| 09-May-2023 | 135.00 | 144.00 | 134.00 | 144.00 | 53,921,800 | 0 |
| 08-May-2023 | 134.00 | 138.00 | 131.00 | 135.00 | 40,193,200 | 0 |
| 05-May-2023 | 135.00 | 138.00 | 133.00 | 134.00 | 17,095,900 | 0 |
| 04-May-2023 | 135.00 | 138.00 | 130.00 | 135.00 | 18,943,700 | 0 |
| 03-May-2023 | 143.00 | 145.00 | 133.00 | 135.00 | 35,745,400 | 0 |
| 02-May-2023 | 140.00 | 143.00 | 136.00 | 143.00 | 19,455,900 | 0 |
| 28-Apr-2023 | 140.00 | 142.00 | 137.00 | 138.00 | 42,623,800 | 0 |
| 27-Apr-2023 | 134.00 | 144.00 | 131.00 | 140.00 | 71,519,400 | 0 |
| 26-Apr-2023 | 126.00 | 142.00 | 126.00 | 134.00 | 71,367,200 | 0 |
| 18-Apr-2023 | 125.00 | 131.00 | 124.00 | 126.00 | 26,644,700 | 0 |
| 17-Apr-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 22,688,000 | 0 |
| 14-Apr-2023 | 124.00 | 133.00 | 121.00 | 126.00 | 77,627,700 | 0 |
| 13-Apr-2023 | 114.00 | 141.00 | 114.00 | 124.00 | 151,533,000 | 0 |
| 12-Apr-2023 | 110.00 | 115.00 | 108.00 | 114.00 | 44,622,000 | 0 |
| 11-Apr-2023 | 114.00 | 118.00 | 108.00 | 110.00 | 50,553,700 | 0 |
| 10-Apr-2023 | 116.00 | 116.00 | 113.00 | 114.00 | 14,583,000 | 0 |
| 06-Apr-2023 | 116.00 | 116.00 | 112.00 | 116.00 | 19,021,000 | 0 |
| 05-Apr-2023 | 117.00 | 117.00 | 114.00 | 117.00 | 24,972,300 | 0 |
| 04-Apr-2023 | 121.00 | 121.00 | 117.00 | 117.00 | 15,328,200 | 0 |
| 03-Apr-2023 | 121.00 | 122.00 | 117.00 | 121.00 | 20,844,800 | 0 |
| 31-Mar-2023 | 121.00 | 122.00 | 118.00 | 121.00 | 17,504,800 | 0 |
| 30-Mar-2023 | 119.00 | 122.00 | 117.00 | 121.00 | 18,825,600 | 0 |
| 29-Mar-2023 | 119.00 | 120.00 | 114.00 | 119.00 | 50,647,700 | 0 |
| 28-Mar-2023 | 115.00 | 119.00 | 114.00 | 119.00 | 54,070,500 | 0 |
| 27-Mar-2023 | 114.00 | 116.00 | 112.00 | 115.00 | 23,174,600 | 0 |
| 24-Mar-2023 | 110.00 | 115.00 | 109.00 | 114.00 | 33,241,400 | 0 |
| 21-Mar-2023 | 110.00 | 112.00 | 108.00 | 110.00 | 19,785,400 | 0 |
| 20-Mar-2023 | 113.00 | 113.00 | 107.00 | 110.00 | 16,678,800 | 0 |
| 17-Mar-2023 | 108.00 | 114.00 | 107.00 | 112.00 | 29,555,800 | 0 |