| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 126.00 | 134.00 | 126.00 | 129.00 | 1,944,400 | 0 |
| 25-Aug-2023 | 126.00 | 137.00 | 126.00 | 131.00 | 3,878,700 | 0 |
| 24-Aug-2023 | 125.00 | 130.00 | 125.00 | 129.00 | 638,900 | 0 |
| 23-Aug-2023 | 128.00 | 130.00 | 127.00 | 129.00 | 1,431,800 | 0 |
| 22-Aug-2023 | 131.00 | 131.00 | 129.00 | 130.00 | 234,700 | 0 |
| 21-Aug-2023 | 129.00 | 131.00 | 128.00 | 131.00 | 686,700 | 0 |
| 18-Aug-2023 | 129.00 | 132.00 | 129.00 | 130.00 | 296,800 | 0 |
| 16-Aug-2023 | 128.00 | 133.00 | 128.00 | 131.00 | 277,000 | 0 |
| 15-Aug-2023 | 121.00 | 134.00 | 121.00 | 130.00 | 909,800 | 0 |
| 14-Aug-2023 | 123.00 | 135.00 | 123.00 | 128.00 | 2,937,000 | 0 |
| 11-Aug-2023 | 127.00 | 135.00 | 127.00 | 131.00 | 2,087,200 | 0 |
| 10-Aug-2023 | 129.00 | 137.00 | 129.00 | 134.00 | 1,089,300 | 0 |
| 09-Aug-2023 | 128.00 | 145.00 | 128.00 | 137.00 | 5,338,700 | 0 |
| 08-Aug-2023 | 135.00 | 160.00 | 132.00 | 135.00 | 16,888,500 | 0 |
| 07-Aug-2023 | 126.00 | 155.00 | 126.00 | 144.00 | 12,582,500 | 0 |
| 04-Aug-2023 | 129.00 | 137.00 | 129.00 | 134.00 | 2,160,300 | 0 |
| 03-Aug-2023 | 143.00 | 162.00 | 136.00 | 137.00 | 40,426,300 | 0 |
| 02-Aug-2023 | 124.00 | 142.00 | 124.00 | 141.00 | 6,327,300 | 0 |
| 01-Aug-2023 | 129.00 | 138.00 | 129.00 | 132.00 | 4,848,500 | 0 |
| 31-Jul-2023 | 147.00 | 168.00 | 137.00 | 137.00 | 58,784,400 | 0 |
| 28-Jul-2023 | 127.00 | 151.00 | 126.00 | 140.00 | 8,488,500 | 0 |
| 27-Jul-2023 | 128.00 | 130.00 | 127.00 | 127.00 | 686,700 | 0 |
| 26-Jul-2023 | 132.00 | 132.00 | 128.00 | 128.00 | 687,400 | 0 |
| 25-Jul-2023 | 131.00 | 132.00 | 130.00 | 131.00 | 35,200 | 0 |
| 24-Jul-2023 | 133.00 | 134.00 | 127.00 | 130.00 | 696,800 | 0 |
| 21-Jul-2023 | 131.00 | 134.00 | 130.00 | 132.00 | 231,300 | 0 |
| 20-Jul-2023 | 132.00 | 136.00 | 130.00 | 132.00 | 293,200 | 0 |
| 18-Jul-2023 | 136.00 | 136.00 | 132.00 | 132.00 | 301,400 | 0 |
| 17-Jul-2023 | 134.00 | 135.00 | 133.00 | 134.00 | 209,800 | 0 |
| 14-Jul-2023 | 142.00 | 142.00 | 133.00 | 134.00 | 1,690,200 | 0 |
| 13-Jul-2023 | 129.00 | 146.00 | 129.00 | 138.00 | 3,538,300 | 0 |
| 12-Jul-2023 | 135.00 | 139.00 | 133.00 | 137.00 | 559,100 | 0 |
| 11-Jul-2023 | 129.00 | 137.00 | 129.00 | 135.00 | 621,100 | 0 |
| 10-Jul-2023 | 123.00 | 135.00 | 123.00 | 133.00 | 726,100 | 0 |
| 07-Jul-2023 | 119.00 | 133.00 | 119.00 | 131.00 | 828,500 | 0 |
| 06-Jul-2023 | 120.00 | 131.00 | 120.00 | 127.00 | 1,559,900 | 0 |
| 05-Jul-2023 | 126.00 | 130.00 | 126.00 | 127.00 | 272,300 | 0 |
| 04-Jul-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 128,100 | 0 |
| 03-Jul-2023 | 119.00 | 126.00 | 119.00 | 125.00 | 52,300 | 0 |
| 27-Jun-2023 | 124.00 | 128.00 | 124.00 | 126.00 | 141,100 | 0 |
| 26-Jun-2023 | 120.00 | 128.00 | 120.00 | 126.00 | 151,100 | 0 |
| 23-Jun-2023 | 131.00 | 131.00 | 127.00 | 127.00 | 266,700 | 0 |
| 22-Jun-2023 | 128.00 | 134.00 | 127.00 | 130.00 | 700,800 | 0 |
| 21-Jun-2023 | 131.00 | 131.00 | 128.00 | 128.00 | 86,800 | 0 |
| 20-Jun-2023 | 130.00 | 130.00 | 128.00 | 129.00 | 179,000 | 0 |
| 19-Jun-2023 | 137.00 | 137.00 | 128.00 | 129.00 | 249,500 | 0 |
| 16-Jun-2023 | 139.00 | 139.00 | 129.00 | 131.00 | 203,100 | 0 |
| 15-Jun-2023 | 130.00 | 133.00 | 128.00 | 132.00 | 902,100 | 0 |
| 14-Jun-2023 | 143.00 | 143.00 | 128.00 | 129.00 | 659,800 | 0 |
| 13-Jun-2023 | 144.00 | 144.00 | 134.00 | 135.00 | 158,800 | 0 |
| 12-Jun-2023 | 139.00 | 139.00 | 130.00 | 135.00 | 854,900 | 0 |
| 09-Jun-2023 | 137.00 | 137.00 | 131.00 | 133.00 | 232,300 | 0 |
| 08-Jun-2023 | 131.00 | 135.00 | 124.00 | 131.00 | 596,000 | 0 |
| 07-Jun-2023 | 135.00 | 135.00 | 128.00 | 129.00 | 119,700 | 0 |
| 06-Jun-2023 | 139.00 | 139.00 | 129.00 | 130.00 | 127,300 | 0 |
| 05-Jun-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 40,800 | 0 |
| 31-May-2023 | 142.00 | 142.00 | 128.00 | 128.00 | 262,900 | 0 |
| 30-May-2023 | 133.00 | 133.00 | 129.00 | 133.00 | 1,038,800 | 0 |
| 29-May-2023 | 135.00 | 135.00 | 131.00 | 133.00 | 254,700 | 0 |
| 26-May-2023 | 136.00 | 136.00 | 134.00 | 134.00 | 152,500 | 0 |
| 25-May-2023 | 145.00 | 145.00 | 134.00 | 136.00 | 218,300 | 0 |
| 24-May-2023 | 140.00 | 140.00 | 134.00 | 137.00 | 770,900 | 0 |
| 23-May-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 198,100 | 0 |
| 22-May-2023 | 135.00 | 140.00 | 135.00 | 138.00 | 362,800 | 0 |
| 19-May-2023 | 135.00 | 139.00 | 131.00 | 135.00 | 508,500 | 0 |
| 17-May-2023 | 129.00 | 134.00 | 129.00 | 134.00 | 802,300 | 0 |
| 16-May-2023 | 127.00 | 136.00 | 127.00 | 133.00 | 459,400 | 0 |
| 15-May-2023 | 130.00 | 140.00 | 130.00 | 136.00 | 412,800 | 0 |
| 12-May-2023 | 134.00 | 145.00 | 134.00 | 138.00 | 914,000 | 0 |
| 11-May-2023 | 136.00 | 147.00 | 136.00 | 142.00 | 399,700 | 0 |
| 10-May-2023 | 135.00 | 149.00 | 135.00 | 145.00 | 627,800 | 0 |
| 09-May-2023 | 136.00 | 149.00 | 136.00 | 145.00 | 1,204,100 | 0 |
| 08-May-2023 | 153.00 | 157.00 | 141.00 | 146.00 | 7,776,300 | 0 |
| 05-May-2023 | 133.00 | 152.00 | 125.00 | 151.00 | 29,485,300 | 0 |
| 04-May-2023 | 128.00 | 132.00 | 122.00 | 129.00 | 2,290,600 | 0 |
| 03-May-2023 | 129.00 | 150.00 | 125.00 | 126.00 | 17,514,800 | 0 |
| 02-May-2023 | 121.00 | 123.00 | 119.00 | 123.00 | 1,155,800 | 0 |
| 28-Apr-2023 | 113.00 | 124.00 | 113.00 | 121.00 | 192,600 | 0 |
| 27-Apr-2023 | 117.00 | 124.00 | 117.00 | 121.00 | 271,500 | 0 |
| 26-Apr-2023 | 114.00 | 123.00 | 114.00 | 121.00 | 687,100 | 0 |
| 18-Apr-2023 | 111.00 | 121.00 | 111.00 | 119.00 | 287,000 | 0 |
| 17-Apr-2023 | 120.00 | 125.00 | 116.00 | 119.00 | 1,122,200 | 0 |
| 14-Apr-2023 | 115.00 | 125.00 | 115.00 | 124.00 | 73,300 | 0 |
| 13-Apr-2023 | 124.00 | 125.00 | 122.00 | 123.00 | 125,700 | 0 |
| 12-Apr-2023 | 116.00 | 125.00 | 116.00 | 124.00 | 310,300 | 0 |
| 11-Apr-2023 | 126.00 | 126.00 | 120.00 | 124.00 | 986,900 | 0 |
| 10-Apr-2023 | 130.00 | 130.00 | 125.00 | 128.00 | 282,300 | 0 |
| 06-Apr-2023 | 129.00 | 130.00 | 126.00 | 129.00 | 218,300 | 0 |
| 05-Apr-2023 | 130.00 | 133.00 | 128.00 | 129.00 | 75,100 | 0 |
| 04-Apr-2023 | 131.00 | 131.00 | 129.00 | 131.00 | 52,600 | 0 |
| 03-Apr-2023 | 133.00 | 133.00 | 128.00 | 130.00 | 237,800 | 0 |
| 31-Mar-2023 | 134.00 | 138.00 | 133.00 | 134.00 | 536,100 | 0 |
| 30-Mar-2023 | 133.00 | 135.00 | 132.00 | 135.00 | 40,800 | 0 |
| 29-Mar-2023 | 131.00 | 137.00 | 129.00 | 132.00 | 496,100 | 0 |
| 28-Mar-2023 | 131.00 | 133.00 | 129.00 | 131.00 | 272,600 | 0 |
| 27-Mar-2023 | 131.00 | 131.00 | 128.00 | 131.00 | 146,200 | 0 |
| 24-Mar-2023 | 128.00 | 131.00 | 126.00 | 131.00 | 439,700 | 0 |
| 21-Mar-2023 | 122.00 | 133.00 | 120.00 | 128.00 | 2,216,200 | 0 |
| 20-Mar-2023 | 116.00 | 124.00 | 116.00 | 121.00 | 263,500 | 0 |
| 17-Mar-2023 | 112.00 | 124.00 | 112.00 | 124.00 | 852,200 | 0 |