| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 120.00 | 126.00 | 115.00 | 115.00 | 62,300 | 0 |
| 30-Aug-2023 | 117.00 | 127.00 | 111.00 | 127.00 | 58,700 | 0 |
| 29-Aug-2023 | 117.00 | 126.00 | 117.00 | 117.00 | 6,700 | 0 |
| 28-Aug-2023 | 126.00 | 127.00 | 116.00 | 117.00 | 11,900 | 0 |
| 25-Aug-2023 | 118.00 | 118.00 | 116.00 | 116.00 | 2,400 | 0 |
| 24-Aug-2023 | 118.00 | 130.00 | 117.00 | 121.00 | 21,900 | 0 |
| 23-Aug-2023 | 127.00 | 127.00 | 116.00 | 119.00 | 3,600 | 0 |
| 22-Aug-2023 | 120.00 | 125.00 | 115.00 | 117.00 | 41,000 | 0 |
| 21-Aug-2023 | 126.00 | 126.00 | 115.00 | 120.00 | 8,400 | 0 |
| 18-Aug-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 100 | 0 |
| 16-Aug-2023 | 128.00 | 128.00 | 116.00 | 126.00 | 28,000 | 0 |
| 15-Aug-2023 | 125.00 | 128.00 | 117.00 | 128.00 | 2,700 | 0 |
| 14-Aug-2023 | 116.00 | 126.00 | 116.00 | 126.00 | 41,600 | 0 |
| 11-Aug-2023 | 120.00 | 127.00 | 120.00 | 125.00 | 5,700 | 0 |
| 10-Aug-2023 | 136.00 | 136.00 | 123.00 | 123.00 | 95,500 | 0 |
| 09-Aug-2023 | 137.00 | 147.00 | 127.00 | 136.00 | 96,900 | 0 |
| 08-Aug-2023 | 130.00 | 138.00 | 129.00 | 137.00 | 5,500 | 0 |
| 07-Aug-2023 | 120.00 | 128.00 | 120.00 | 128.00 | 6,700 | 0 |
| 04-Aug-2023 | 137.00 | 139.00 | 127.00 | 129.00 | 13,400 | 0 |
| 03-Aug-2023 | 124.00 | 138.00 | 121.00 | 138.00 | 94,200 | 0 |
| 02-Aug-2023 | 142.00 | 150.00 | 126.00 | 128.00 | 33,700 | 0 |
| 01-Aug-2023 | 128.00 | 140.00 | 128.00 | 140.00 | 11,800 | 0 |
| 31-Jul-2023 | 137.00 | 141.00 | 125.00 | 128.00 | 54,300 | 0 |
| 28-Jul-2023 | 135.00 | 137.00 | 135.00 | 137.00 | 89,100 | 0 |
| 27-Jul-2023 | 127.00 | 139.00 | 119.00 | 125.00 | 18,700 | 0 |
| 26-Jul-2023 | 109.00 | 127.00 | 109.00 | 127.00 | 14,600 | 0 |
| 25-Jul-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 6,200 | 0 |
| 24-Jul-2023 | 117.00 | 117.00 | 110.00 | 116.00 | 2,500 | 0 |
| 21-Jul-2023 | 116.00 | 117.00 | 116.00 | 117.00 | 9,200 | 0 |
| 20-Jul-2023 | 115.00 | 124.00 | 106.00 | 108.00 | 71,900 | 0 |
| 18-Jul-2023 | 116.00 | 121.00 | 116.00 | 117.00 | 28,900 | 0 |
| 17-Jul-2023 | 132.00 | 132.00 | 110.00 | 115.00 | 197,300 | 0 |
| 14-Jul-2023 | 125.00 | 141.00 | 122.00 | 122.00 | 61,400 | 0 |
| 13-Jul-2023 | 121.00 | 138.00 | 120.00 | 135.00 | 4,800 | 0 |
| 12-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 11-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 200 | 0 |
| 10-Jul-2023 | 152.00 | 152.00 | 129.00 | 129.00 | 3,400 | 0 |
| 07-Jul-2023 | 129.00 | 139.00 | 129.00 | 139.00 | 700 | 0 |
| 06-Jul-2023 | 139.00 | 140.00 | 127.00 | 127.00 | 36,700 | 0 |
| 05-Jul-2023 | 140.00 | 140.00 | 139.00 | 139.00 | 13,500 | 0 |
| 04-Jul-2023 | 146.00 | 146.00 | 146.00 | 146.00 | 200 | 0 |
| 03-Jul-2023 | 150.00 | 151.00 | 146.00 | 146.00 | 600 | 0 |
| 27-Jun-2023 | 155.00 | 160.00 | 150.00 | 150.00 | 500 | 0 |
| 26-Jun-2023 | 155.00 | 160.00 | 140.00 | 159.00 | 15,400 | 0 |
| 23-Jun-2023 | 139.00 | 155.00 | 139.00 | 155.00 | 52,900 | 0 |
| 22-Jun-2023 | 150.00 | 160.00 | 139.00 | 141.00 | 30,700 | 0 |
| 21-Jun-2023 | 164.00 | 164.00 | 154.00 | 154.00 | 38,000 | 0 |
| 20-Jun-2023 | 154.00 | 163.00 | 154.00 | 163.00 | 300 | 0 |
| 19-Jun-2023 | 150.00 | 159.00 | 150.00 | 154.00 | 16,600 | 0 |
| 16-Jun-2023 | 155.00 | 155.00 | 153.00 | 153.00 | 300 | 0 |
| 15-Jun-2023 | 153.00 | 153.00 | 153.00 | 153.00 | 5,500 | 0 |
| 14-Jun-2023 | 161.00 | 169.00 | 153.00 | 153.00 | 80,300 | 0 |
| 13-Jun-2023 | 160.00 | 170.00 | 160.00 | 169.00 | 30,300 | 0 |
| 12-Jun-2023 | 150.00 | 159.00 | 150.00 | 159.00 | 3,200 | 0 |
| 09-Jun-2023 | 160.00 | 163.00 | 150.00 | 150.00 | 23,200 | 0 |
| 08-Jun-2023 | 139.00 | 150.00 | 139.00 | 150.00 | 51,500 | 0 |
| 07-Jun-2023 | 146.00 | 161.00 | 133.00 | 137.00 | 33,100 | 0 |
| 06-Jun-2023 | 147.00 | 149.00 | 147.00 | 147.00 | 84,500 | 0 |
| 05-Jun-2023 | 169.00 | 190.00 | 163.00 | 163.00 | 199,000 | 0 |
| 31-May-2023 | 193.00 | 208.00 | 181.00 | 181.00 | 113,300 | 0 |
| 30-May-2023 | 194.00 | 208.00 | 194.00 | 194.00 | 35,500 | 0 |
| 29-May-2023 | 230.00 | 230.00 | 196.00 | 208.00 | 262,200 | 0 |
| 26-May-2023 | 192.00 | 210.00 | 179.00 | 210.00 | 399,300 | 0 |
| 25-May-2023 | 210.00 | 226.00 | 192.00 | 192.00 | 440,300 | 0 |
| 24-May-2023 | 206.00 | 206.00 | 206.00 | 206.00 | 94,500 | 0 |
| 23-May-2023 | 160.00 | 188.00 | 160.00 | 188.00 | 480,100 | 0 |
| 22-May-2023 | 173.00 | 173.00 | 171.00 | 171.00 | 45,100 | 0 |
| 19-May-2023 | 196.00 | 196.00 | 183.00 | 183.00 | 12,200 | 0 |
| 17-May-2023 | 196.00 | 196.00 | 196.00 | 196.00 | 20,500 | 0 |
| 16-May-2023 | 218.00 | 218.00 | 210.00 | 210.00 | 15,400 | 0 |
| 15-May-2023 | 240.00 | 240.00 | 224.00 | 224.00 | 14,400 | 0 |
| 12-May-2023 | 266.00 | 266.00 | 240.00 | 240.00 | 14,400 | 0 |
| 11-May-2023 | 274.00 | 274.00 | 256.00 | 256.00 | 21,100 | 0 |
| 10-May-2023 | 294.00 | 294.00 | 274.00 | 274.00 | 16,900 | 0 |
| 09-May-2023 | 294.00 | 296.00 | 292.00 | 292.00 | 15,500 | 0 |
| 08-May-2023 | 314.00 | 314.00 | 312.00 | 312.00 | 2,200 | 0 |
| 05-May-2023 | 292.00 | 298.00 | 292.00 | 298.00 | 1,200 | 0 |
| 04-May-2023 | 296.00 | 312.00 | 294.00 | 308.00 | 40,400 | 0 |
| 03-May-2023 | 298.00 | 318.00 | 298.00 | 306.00 | 22,800 | 0 |
| 02-May-2023 | 292.00 | 312.00 | 292.00 | 306.00 | 48,800 | 0 |
| 28-Apr-2023 | 312.00 | 330.00 | 290.00 | 290.00 | 65,300 | 0 |
| 27-Apr-2023 | 326.00 | 340.00 | 310.00 | 310.00 | 140,700 | 0 |
| 26-Apr-2023 | 340.00 | 340.00 | 332.00 | 332.00 | 32,600 | 0 |
| 18-Apr-2023 | 344.00 | 354.00 | 344.00 | 350.00 | 52,700 | 0 |
| 17-Apr-2023 | 324.00 | 350.00 | 322.00 | 350.00 | 67,100 | 0 |
| 14-Apr-2023 | 342.00 | 346.00 | 340.00 | 340.00 | 35,700 | 0 |
| 13-Apr-2023 | 344.00 | 344.00 | 324.00 | 340.00 | 56,600 | 0 |
| 12-Apr-2023 | 346.00 | 346.00 | 338.00 | 342.00 | 94,900 | 0 |
| 11-Apr-2023 | 346.00 | 348.00 | 340.00 | 346.00 | 85,400 | 0 |
| 10-Apr-2023 | 320.00 | 350.00 | 300.00 | 330.00 | 139,000 | 0 |
| 06-Apr-2023 | 340.00 | 350.00 | 320.00 | 320.00 | 162,600 | 0 |
| 05-Apr-2023 | 330.00 | 350.00 | 316.00 | 340.00 | 63,300 | 0 |
| 04-Apr-2023 | 328.00 | 336.00 | 306.00 | 330.00 | 105,100 | 0 |
| 03-Apr-2023 | 348.00 | 352.00 | 326.00 | 328.00 | 190,600 | 0 |
| 31-Mar-2023 | 350.00 | 350.00 | 348.00 | 350.00 | 25,700 | 0 |
| 30-Mar-2023 | 344.00 | 350.00 | 340.00 | 348.00 | 67,900 | 0 |
| 29-Mar-2023 | 350.00 | 360.00 | 336.00 | 350.00 | 109,900 | 0 |
| 28-Mar-2023 | 338.00 | 368.00 | 322.00 | 358.00 | 355,100 | 0 |
| 27-Mar-2023 | 362.00 | 372.00 | 336.00 | 346.00 | 360,000 | 0 |
| 24-Mar-2023 | 368.00 | 368.00 | 360.00 | 360.00 | 412,600 | 0 |