| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 137.00 | 138.00 | 137.00 | 138.00 | 294,100 | 0 |
| 25-Aug-2023 | 138.00 | 138.00 | 137.00 | 137.00 | 69,900 | 0 |
| 24-Aug-2023 | 138.00 | 138.00 | 137.00 | 138.00 | 8,100 | 0 |
| 23-Aug-2023 | 138.00 | 140.00 | 137.00 | 138.00 | 690,100 | 0 |
| 22-Aug-2023 | 137.00 | 141.00 | 137.00 | 137.00 | 836,200 | 0 |
| 21-Aug-2023 | 137.00 | 142.00 | 137.00 | 137.00 | 473,800 | 0 |
| 18-Aug-2023 | 135.00 | 137.00 | 133.00 | 137.00 | 136,100 | 0 |
| 16-Aug-2023 | 137.00 | 137.00 | 133.00 | 137.00 | 6,500 | 0 |
| 15-Aug-2023 | 136.00 | 138.00 | 135.00 | 136.00 | 4,400 | 0 |
| 14-Aug-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 1,100 | 0 |
| 11-Aug-2023 | 137.00 | 138.00 | 137.00 | 137.00 | 65,600 | 0 |
| 10-Aug-2023 | 137.00 | 139.00 | 137.00 | 139.00 | 5,100 | 0 |
| 09-Aug-2023 | 138.00 | 140.00 | 137.00 | 137.00 | 30,300 | 0 |
| 08-Aug-2023 | 137.00 | 141.00 | 137.00 | 137.00 | 141,700 | 0 |
| 07-Aug-2023 | 138.00 | 138.00 | 137.00 | 137.00 | 108,200 | 0 |
| 04-Aug-2023 | 137.00 | 139.00 | 136.00 | 138.00 | 208,600 | 0 |
| 03-Aug-2023 | 138.00 | 138.00 | 135.00 | 136.00 | 146,800 | 0 |
| 02-Aug-2023 | 139.00 | 139.00 | 133.00 | 136.00 | 389,300 | 0 |
| 01-Aug-2023 | 135.00 | 140.00 | 135.00 | 139.00 | 1,206,600 | 0 |
| 31-Jul-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 127,600 | 0 |
| 28-Jul-2023 | 133.00 | 134.00 | 133.00 | 134.00 | 400 | 0 |
| 27-Jul-2023 | 134.00 | 135.00 | 131.00 | 134.00 | 13,000 | 0 |
| 26-Jul-2023 | 130.00 | 132.00 | 130.00 | 132.00 | 5,800 | 0 |
| 25-Jul-2023 | 132.00 | 133.00 | 131.00 | 132.00 | 145,700 | 0 |
| 24-Jul-2023 | 131.00 | 134.00 | 130.00 | 134.00 | 2,500 | 0 |
| 21-Jul-2023 | 130.00 | 135.00 | 130.00 | 134.00 | 2,600 | 0 |
| 20-Jul-2023 | 133.00 | 134.00 | 132.00 | 133.00 | 21,100 | 0 |
| 18-Jul-2023 | 133.00 | 134.00 | 131.00 | 134.00 | 61,700 | 0 |
| 17-Jul-2023 | 135.00 | 135.00 | 132.00 | 135.00 | 74,500 | 0 |
| 14-Jul-2023 | 137.00 | 138.00 | 133.00 | 133.00 | 7,900 | 0 |
| 13-Jul-2023 | 134.00 | 134.00 | 132.00 | 134.00 | 124,300 | 0 |
| 12-Jul-2023 | 135.00 | 135.00 | 132.00 | 134.00 | 41,700 | 0 |
| 11-Jul-2023 | 137.00 | 138.00 | 131.00 | 135.00 | 674,100 | 0 |
| 10-Jul-2023 | 141.00 | 141.00 | 135.00 | 138.00 | 157,600 | 0 |
| 07-Jul-2023 | 130.00 | 141.00 | 130.00 | 140.00 | 1,185,200 | 0 |
| 06-Jul-2023 | 131.00 | 134.00 | 130.00 | 134.00 | 192,000 | 0 |
| 05-Jul-2023 | 132.00 | 134.00 | 130.00 | 134.00 | 95,000 | 0 |
| 04-Jul-2023 | 136.00 | 136.00 | 129.00 | 132.00 | 98,500 | 0 |
| 03-Jul-2023 | 135.00 | 138.00 | 131.00 | 132.00 | 56,500 | 0 |
| 27-Jun-2023 | 135.00 | 140.00 | 131.00 | 135.00 | 14,200 | 0 |
| 26-Jun-2023 | 139.00 | 139.00 | 139.00 | 139.00 | 0 | 0 |
| 23-Jun-2023 | 138.00 | 141.00 | 138.00 | 139.00 | 1,500 | 0 |
| 22-Jun-2023 | 139.00 | 140.00 | 136.00 | 139.00 | 59,400 | 0 |
| 21-Jun-2023 | 136.00 | 139.00 | 136.00 | 139.00 | 35,100 | 0 |
| 20-Jun-2023 | 137.00 | 141.00 | 136.00 | 136.00 | 62,300 | 0 |
| 19-Jun-2023 | 138.00 | 140.00 | 137.00 | 137.00 | 72,500 | 0 |
| 16-Jun-2023 | 134.00 | 140.00 | 134.00 | 138.00 | 111,700 | 0 |
| 15-Jun-2023 | 132.00 | 136.00 | 132.00 | 134.00 | 77,100 | 0 |
| 14-Jun-2023 | 130.00 | 136.00 | 130.00 | 133.00 | 167,700 | 0 |
| 13-Jun-2023 | 130.00 | 133.00 | 130.00 | 131.00 | 164,300 | 0 |
| 12-Jun-2023 | 134.00 | 135.00 | 130.00 | 132.00 | 112,400 | 0 |
| 09-Jun-2023 | 132.00 | 133.00 | 130.00 | 131.00 | 108,600 | 0 |
| 08-Jun-2023 | 132.00 | 133.00 | 132.00 | 132.00 | 49,400 | 0 |
| 07-Jun-2023 | 132.00 | 134.00 | 131.00 | 133.00 | 72,100 | 0 |
| 06-Jun-2023 | 131.00 | 136.00 | 130.00 | 132.00 | 131,200 | 0 |
| 05-Jun-2023 | 135.00 | 140.00 | 130.00 | 133.00 | 117,900 | 0 |
| 31-May-2023 | 133.00 | 138.00 | 132.00 | 132.00 | 398,200 | 0 |
| 30-May-2023 | 135.00 | 141.00 | 134.00 | 135.00 | 39,600 | 0 |
| 29-May-2023 | 135.00 | 135.00 | 133.00 | 134.00 | 124,900 | 0 |
| 26-May-2023 | 139.00 | 142.00 | 133.00 | 135.00 | 419,200 | 0 |
| 25-May-2023 | 135.00 | 141.00 | 135.00 | 135.00 | 507,500 | 0 |
| 24-May-2023 | 138.00 | 140.00 | 135.00 | 135.00 | 981,000 | 0 |
| 23-May-2023 | 140.00 | 144.00 | 137.00 | 138.00 | 2,651,300 | 0 |
| 22-May-2023 | 157.00 | 194.00 | 147.00 | 147.00 | 102,193,300 | 0 |
| 19-May-2023 | 139.00 | 158.00 | 139.00 | 158.00 | 4,865,600 | 0 |
| 17-May-2023 | 130.00 | 140.00 | 129.00 | 140.00 | 4,279,600 | 0 |
| 16-May-2023 | 130.00 | 131.00 | 128.00 | 128.00 | 107,300 | 0 |
| 15-May-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 79,900 | 0 |
| 12-May-2023 | 125.00 | 129.00 | 125.00 | 128.00 | 64,100 | 0 |
| 11-May-2023 | 125.00 | 133.00 | 125.00 | 130.00 | 203,200 | 0 |
| 10-May-2023 | 131.00 | 132.00 | 126.00 | 131.00 | 109,600 | 0 |
| 09-May-2023 | 131.00 | 132.00 | 129.00 | 132.00 | 3,900 | 0 |
| 08-May-2023 | 132.00 | 134.00 | 126.00 | 132.00 | 32,700 | 0 |
| 05-May-2023 | 131.00 | 134.00 | 128.00 | 130.00 | 2,267,800 | 0 |
| 04-May-2023 | 138.00 | 138.00 | 131.00 | 131.00 | 1,729,000 | 0 |
| 03-May-2023 | 138.00 | 140.00 | 132.00 | 140.00 | 459,900 | 0 |
| 02-May-2023 | 126.00 | 140.00 | 125.00 | 138.00 | 1,866,900 | 0 |
| 28-Apr-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 108,100 | 0 |
| 27-Apr-2023 | 130.00 | 134.00 | 123.00 | 125.00 | 548,500 | 0 |
| 26-Apr-2023 | 127.00 | 127.00 | 121.00 | 125.00 | 199,600 | 0 |
| 18-Apr-2023 | 123.00 | 133.00 | 123.00 | 127.00 | 370,900 | 0 |
| 17-Apr-2023 | 121.00 | 133.00 | 121.00 | 132.00 | 1,421,100 | 0 |
| 14-Apr-2023 | 125.00 | 126.00 | 121.00 | 123.00 | 325,300 | 0 |
| 13-Apr-2023 | 121.00 | 136.00 | 121.00 | 126.00 | 2,337,300 | 0 |
| 12-Apr-2023 | 139.00 | 156.00 | 129.00 | 130.00 | 7,363,800 | 0 |
| 11-Apr-2023 | 119.00 | 147.00 | 119.00 | 138.00 | 33,405,000 | 0 |
| 10-Apr-2023 | 119.00 | 121.00 | 117.00 | 119.00 | 125,700 | 0 |
| 06-Apr-2023 | 117.00 | 118.00 | 114.00 | 117.00 | 86,400 | 0 |
| 05-Apr-2023 | 125.00 | 125.00 | 113.00 | 117.00 | 37,000 | 0 |
| 04-Apr-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 40,300 | 0 |
| 03-Apr-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 13,600 | 0 |
| 31-Mar-2023 | 125.00 | 125.00 | 115.00 | 116.00 | 179,200 | 0 |
| 30-Mar-2023 | 125.00 | 125.00 | 116.00 | 121.00 | 167,500 | 0 |
| 29-Mar-2023 | 123.00 | 125.00 | 119.00 | 120.00 | 76,500 | 0 |
| 28-Mar-2023 | 130.00 | 130.00 | 117.00 | 120.00 | 175,100 | 0 |
| 27-Mar-2023 | 119.00 | 122.00 | 119.00 | 121.00 | 61,800 | 0 |
| 24-Mar-2023 | 120.00 | 123.00 | 116.00 | 120.00 | 76,600 | 0 |
| 21-Mar-2023 | 119.00 | 122.00 | 116.00 | 118.00 | 111,400 | 0 |
| 20-Mar-2023 | 121.00 | 125.00 | 119.00 | 119.00 | 369,000 | 0 |
| 17-Mar-2023 | 122.00 | 127.00 | 121.00 | 121.00 | 645,300 | 0 |