| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 3,234,600 | 0 |
| 25-Aug-2023 | 112.00 | 112.00 | 110.00 | 110.00 | 937,400 | 0 |
| 24-Aug-2023 | 111.00 | 112.00 | 109.00 | 112.00 | 4,358,700 | 0 |
| 23-Aug-2023 | 112.00 | 112.00 | 108.00 | 110.00 | 4,156,800 | 0 |
| 22-Aug-2023 | 112.00 | 113.00 | 109.00 | 110.00 | 6,912,700 | 0 |
| 21-Aug-2023 | 112.00 | 113.00 | 111.00 | 112.00 | 1,646,500 | 0 |
| 18-Aug-2023 | 111.00 | 112.00 | 110.00 | 112.00 | 2,287,000 | 0 |
| 16-Aug-2023 | 112.00 | 114.00 | 111.00 | 111.00 | 3,421,000 | 0 |
| 15-Aug-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 3,101,500 | 0 |
| 14-Aug-2023 | 114.00 | 117.00 | 111.00 | 112.00 | 6,564,100 | 0 |
| 11-Aug-2023 | 117.00 | 117.00 | 113.00 | 114.00 | 1,791,500 | 0 |
| 10-Aug-2023 | 117.00 | 117.00 | 111.00 | 114.00 | 7,912,100 | 0 |
| 09-Aug-2023 | 111.00 | 117.00 | 110.00 | 116.00 | 13,045,300 | 0 |
| 08-Aug-2023 | 111.00 | 113.00 | 110.00 | 111.00 | 3,767,600 | 0 |
| 07-Aug-2023 | 110.00 | 112.00 | 109.00 | 111.00 | 7,605,000 | 0 |
| 04-Aug-2023 | 108.00 | 111.00 | 106.00 | 110.00 | 8,048,000 | 0 |
| 03-Aug-2023 | 102.00 | 109.00 | 101.00 | 107.00 | 17,093,000 | 0 |
| 02-Aug-2023 | 101.00 | 104.00 | 97.00 | 101.00 | 8,004,200 | 0 |
| 01-Aug-2023 | 111.00 | 111.00 | 93.00 | 101.00 | 34,231,500 | 0 |
| 31-Jul-2023 | 119.00 | 119.00 | 102.00 | 102.00 | 60,405,100 | 0 |
| 28-Jul-2023 | 119.00 | 119.00 | 116.00 | 119.00 | 8,280,100 | 0 |
| 27-Jul-2023 | 119.00 | 119.00 | 118.00 | 119.00 | 3,462,100 | 0 |
| 26-Jul-2023 | 119.00 | 120.00 | 118.00 | 119.00 | 7,362,600 | 0 |
| 25-Jul-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 8,263,700 | 0 |
| 24-Jul-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 4,299,500 | 0 |
| 21-Jul-2023 | 120.00 | 121.00 | 118.00 | 120.00 | 10,937,200 | 0 |
| 20-Jul-2023 | 123.00 | 123.00 | 120.00 | 120.00 | 6,080,100 | 0 |
| 18-Jul-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 6,171,800 | 0 |
| 17-Jul-2023 | 118.00 | 121.00 | 118.00 | 120.00 | 9,038,400 | 0 |
| 14-Jul-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 10,498,500 | 0 |
| 13-Jul-2023 | 117.00 | 119.00 | 116.00 | 118.00 | 3,690,800 | 0 |
| 12-Jul-2023 | 118.00 | 119.00 | 116.00 | 117.00 | 8,442,700 | 0 |
| 11-Jul-2023 | 120.00 | 121.00 | 116.00 | 118.00 | 12,103,300 | 0 |
| 10-Jul-2023 | 121.00 | 122.00 | 118.00 | 120.00 | 7,430,000 | 0 |
| 07-Jul-2023 | 120.00 | 125.00 | 119.00 | 120.00 | 12,375,800 | 0 |
| 06-Jul-2023 | 119.00 | 122.00 | 118.00 | 119.00 | 13,669,100 | 0 |
| 05-Jul-2023 | 121.00 | 122.00 | 118.00 | 118.00 | 8,297,300 | 0 |
| 04-Jul-2023 | 117.00 | 122.00 | 117.00 | 120.00 | 15,489,000 | 0 |
| 03-Jul-2023 | 117.00 | 119.00 | 115.00 | 117.00 | 11,900,300 | 0 |
| 27-Jun-2023 | 118.00 | 119.00 | 115.00 | 117.00 | 7,927,300 | 0 |
| 26-Jun-2023 | 118.00 | 120.00 | 117.00 | 118.00 | 5,889,900 | 0 |
| 23-Jun-2023 | 123.00 | 124.00 | 116.00 | 118.00 | 24,454,700 | 0 |
| 22-Jun-2023 | 125.00 | 125.00 | 122.00 | 123.00 | 9,560,700 | 0 |
| 21-Jun-2023 | 126.00 | 128.00 | 124.00 | 125.00 | 10,273,200 | 0 |
| 20-Jun-2023 | 130.00 | 130.00 | 124.00 | 126.00 | 6,704,300 | 0 |
| 19-Jun-2023 | 128.00 | 129.00 | 127.00 | 127.00 | 5,973,000 | 0 |
| 16-Jun-2023 | 128.00 | 131.00 | 125.00 | 128.00 | 12,932,000 | 0 |
| 15-Jun-2023 | 126.00 | 131.00 | 125.00 | 128.00 | 18,267,600 | 0 |
| 14-Jun-2023 | 126.00 | 127.00 | 122.00 | 125.00 | 7,192,600 | 0 |
| 13-Jun-2023 | 128.00 | 129.00 | 121.00 | 125.00 | 11,602,000 | 0 |
| 12-Jun-2023 | 129.00 | 134.00 | 125.00 | 127.00 | 6,681,600 | 0 |
| 09-Jun-2023 | 129.00 | 131.00 | 125.00 | 129.00 | 7,190,200 | 0 |
| 08-Jun-2023 | 131.00 | 132.00 | 127.00 | 129.00 | 6,519,900 | 0 |
| 07-Jun-2023 | 130.00 | 135.00 | 129.00 | 130.00 | 12,631,600 | 0 |
| 06-Jun-2023 | 132.00 | 135.00 | 127.00 | 130.00 | 11,160,300 | 0 |
| 05-Jun-2023 | 125.00 | 133.00 | 123.00 | 132.00 | 12,955,700 | 0 |
| 31-May-2023 | 128.00 | 130.00 | 120.00 | 125.00 | 14,436,200 | 0 |
| 30-May-2023 | 123.00 | 129.00 | 123.00 | 128.00 | 15,520,800 | 0 |
| 29-May-2023 | 123.00 | 126.00 | 119.00 | 123.00 | 4,439,000 | 0 |
| 26-May-2023 | 124.00 | 124.00 | 119.00 | 122.00 | 4,240,800 | 0 |
| 25-May-2023 | 124.00 | 125.00 | 121.00 | 123.00 | 1,602,000 | 0 |
| 24-May-2023 | 125.00 | 127.00 | 122.00 | 123.00 | 5,048,500 | 0 |
| 23-May-2023 | 120.00 | 125.00 | 120.00 | 125.00 | 9,086,700 | 0 |
| 22-May-2023 | 116.00 | 123.00 | 116.00 | 120.00 | 11,329,700 | 0 |
| 19-May-2023 | 120.00 | 122.00 | 116.00 | 116.00 | 7,311,800 | 0 |
| 17-May-2023 | 123.00 | 123.00 | 114.00 | 120.00 | 18,395,300 | 0 |
| 16-May-2023 | 128.00 | 130.00 | 120.00 | 121.00 | 19,411,200 | 0 |
| 15-May-2023 | 132.00 | 132.00 | 126.00 | 128.00 | 10,605,700 | 0 |
| 12-May-2023 | 136.00 | 137.00 | 130.00 | 132.00 | 22,707,200 | 0 |
| 11-May-2023 | 128.00 | 139.00 | 125.00 | 136.00 | 66,346,700 | 0 |
| 10-May-2023 | 130.00 | 135.00 | 125.00 | 127.00 | 12,737,800 | 0 |
| 09-May-2023 | 132.00 | 134.00 | 125.00 | 129.00 | 29,437,700 | 0 |
| 08-May-2023 | 126.00 | 133.00 | 122.00 | 131.00 | 26,793,100 | 0 |
| 05-May-2023 | 125.00 | 135.00 | 120.00 | 126.00 | 47,165,600 | 0 |
| 04-May-2023 | 124.00 | 131.00 | 116.00 | 125.00 | 45,941,300 | 0 |
| 03-May-2023 | 129.00 | 143.00 | 121.00 | 124.00 | 167,315,200 | 0 |
| 02-May-2023 | 102.00 | 124.00 | 102.00 | 124.00 | 112,117,600 | 0 |
| 28-Apr-2023 | 95.00 | 95.00 | 92.00 | 92.00 | 718,200 | 0 |
| 27-Apr-2023 | 94.00 | 95.00 | 92.00 | 94.00 | 1,532,300 | 0 |
| 26-Apr-2023 | 92.00 | 95.00 | 92.00 | 94.00 | 334,300 | 0 |
| 18-Apr-2023 | 93.00 | 94.00 | 91.00 | 93.00 | 347,300 | 0 |
| 17-Apr-2023 | 92.00 | 94.00 | 90.00 | 93.00 | 1,595,200 | 0 |
| 14-Apr-2023 | 92.00 | 94.00 | 91.00 | 91.00 | 1,418,400 | 0 |
| 13-Apr-2023 | 93.00 | 95.00 | 91.00 | 93.00 | 477,500 | 0 |
| 12-Apr-2023 | 93.00 | 95.00 | 92.00 | 94.00 | 1,270,800 | 0 |
| 11-Apr-2023 | 94.00 | 94.00 | 93.00 | 93.00 | 318,800 | 0 |
| 10-Apr-2023 | 96.00 | 100.00 | 91.00 | 93.00 | 2,648,100 | 0 |
| 06-Apr-2023 | 95.00 | 99.00 | 92.00 | 96.00 | 937,500 | 0 |
| 05-Apr-2023 | 93.00 | 97.00 | 92.00 | 95.00 | 2,232,700 | 0 |
| 04-Apr-2023 | 92.00 | 93.00 | 90.00 | 92.00 | 284,200 | 0 |
| 03-Apr-2023 | 93.00 | 95.00 | 91.00 | 91.00 | 886,000 | 0 |
| 31-Mar-2023 | 94.00 | 95.00 | 93.00 | 94.00 | 877,300 | 0 |
| 30-Mar-2023 | 93.00 | 96.00 | 93.00 | 94.00 | 2,601,200 | 0 |
| 29-Mar-2023 | 92.00 | 95.00 | 89.00 | 93.00 | 2,817,100 | 0 |
| 28-Mar-2023 | 93.00 | 94.00 | 90.00 | 91.00 | 2,100,900 | 0 |
| 27-Mar-2023 | 93.00 | 94.00 | 91.00 | 94.00 | 854,100 | 0 |
| 24-Mar-2023 | 94.00 | 95.00 | 91.00 | 93.00 | 887,000 | 0 |
| 21-Mar-2023 | 95.00 | 96.00 | 92.00 | 94.00 | 2,354,900 | 0 |
| 20-Mar-2023 | 94.00 | 100.00 | 91.00 | 93.00 | 5,285,600 | 0 |
| 17-Mar-2023 | 90.00 | 95.00 | 87.00 | 90.00 | 861,500 | 0 |