| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 119.00 | 120.00 | 117.00 | 118.00 | 2,575,800 | 0 |
| 25-Aug-2023 | 117.00 | 120.00 | 117.00 | 118.00 | 1,386,600 | 0 |
| 24-Aug-2023 | 120.00 | 122.00 | 117.00 | 117.00 | 4,275,700 | 0 |
| 23-Aug-2023 | 116.00 | 127.00 | 115.00 | 120.00 | 22,090,100 | 0 |
| 22-Aug-2023 | 112.00 | 117.00 | 112.00 | 115.00 | 3,198,400 | 0 |
| 21-Aug-2023 | 112.00 | 115.00 | 112.00 | 112.00 | 2,350,500 | 0 |
| 18-Aug-2023 | 115.00 | 116.00 | 112.00 | 112.00 | 2,367,800 | 0 |
| 16-Aug-2023 | 114.00 | 116.00 | 114.00 | 114.00 | 2,314,500 | 0 |
| 15-Aug-2023 | 115.00 | 118.00 | 114.00 | 115.00 | 3,252,100 | 0 |
| 14-Aug-2023 | 116.00 | 118.00 | 115.00 | 115.00 | 2,395,600 | 0 |
| 11-Aug-2023 | 125.00 | 128.00 | 115.00 | 115.00 | 21,776,900 | 0 |
| 10-Aug-2023 | 107.00 | 122.00 | 107.00 | 121.00 | 9,236,600 | 0 |
| 09-Aug-2023 | 110.00 | 115.00 | 110.00 | 114.00 | 2,447,100 | 0 |
| 08-Aug-2023 | 129.00 | 129.00 | 111.00 | 114.00 | 3,829,300 | 0 |
| 07-Aug-2023 | 110.00 | 118.00 | 110.00 | 113.00 | 5,858,400 | 0 |
| 04-Aug-2023 | 129.00 | 129.00 | 117.00 | 117.00 | 9,076,800 | 0 |
| 03-Aug-2023 | 118.00 | 124.00 | 110.00 | 122.00 | 12,105,000 | 0 |
| 02-Aug-2023 | 119.00 | 119.00 | 109.00 | 111.00 | 3,344,600 | 0 |
| 01-Aug-2023 | 120.00 | 121.00 | 114.00 | 115.00 | 4,272,100 | 0 |
| 31-Jul-2023 | 125.00 | 125.00 | 116.00 | 117.00 | 3,414,900 | 0 |
| 28-Jul-2023 | 130.00 | 130.00 | 118.00 | 120.00 | 6,302,900 | 0 |
| 27-Jul-2023 | 132.00 | 132.00 | 122.00 | 123.00 | 6,094,000 | 0 |
| 26-Jul-2023 | 126.00 | 126.00 | 121.00 | 123.00 | 5,352,100 | 0 |
| 25-Jul-2023 | 131.00 | 131.00 | 119.00 | 121.00 | 5,316,900 | 0 |
| 24-Jul-2023 | 128.00 | 128.00 | 122.00 | 122.00 | 12,720,400 | 0 |
| 21-Jul-2023 | 137.00 | 137.00 | 126.00 | 128.00 | 8,602,500 | 0 |
| 20-Jul-2023 | 131.00 | 132.00 | 128.00 | 129.00 | 4,888,500 | 0 |
| 18-Jul-2023 | 133.00 | 134.00 | 131.00 | 131.00 | 2,693,700 | 0 |
| 17-Jul-2023 | 131.00 | 134.00 | 131.00 | 133.00 | 3,309,200 | 0 |
| 14-Jul-2023 | 133.00 | 135.00 | 131.00 | 131.00 | 3,548,400 | 0 |
| 13-Jul-2023 | 126.00 | 136.00 | 126.00 | 131.00 | 5,110,600 | 0 |
| 12-Jul-2023 | 136.00 | 139.00 | 133.00 | 134.00 | 4,858,400 | 0 |
| 11-Jul-2023 | 135.00 | 141.00 | 134.00 | 136.00 | 6,917,600 | 0 |
| 10-Jul-2023 | 129.00 | 145.00 | 129.00 | 139.00 | 10,733,500 | 0 |
| 07-Jul-2023 | 130.00 | 140.00 | 130.00 | 136.00 | 4,623,700 | 0 |
| 06-Jul-2023 | 131.00 | 142.00 | 131.00 | 138.00 | 6,217,700 | 0 |
| 05-Jul-2023 | 132.00 | 148.00 | 132.00 | 139.00 | 21,967,000 | 0 |
| 04-Jul-2023 | 136.00 | 142.00 | 136.00 | 138.00 | 7,186,200 | 0 |
| 03-Jul-2023 | 130.00 | 140.00 | 130.00 | 136.00 | 4,660,700 | 0 |
| 27-Jun-2023 | 143.00 | 147.00 | 137.00 | 137.00 | 15,491,400 | 0 |
| 26-Jun-2023 | 142.00 | 158.00 | 132.00 | 140.00 | 80,885,400 | 0 |
| 23-Jun-2023 | 146.00 | 146.00 | 136.00 | 138.00 | 15,005,700 | 0 |
| 22-Jun-2023 | 150.00 | 150.00 | 140.00 | 143.00 | 9,516,500 | 0 |
| 21-Jun-2023 | 140.00 | 159.00 | 140.00 | 148.00 | 28,732,200 | 0 |
| 20-Jun-2023 | 162.00 | 164.00 | 142.00 | 150.00 | 87,029,300 | 0 |
| 19-Jun-2023 | 135.00 | 166.00 | 135.00 | 161.00 | 107,542,400 | 0 |
| 16-Jun-2023 | 128.00 | 142.00 | 128.00 | 138.00 | 21,558,100 | 0 |
| 15-Jun-2023 | 133.00 | 142.00 | 131.00 | 133.00 | 21,182,200 | 0 |
| 14-Jun-2023 | 130.00 | 140.00 | 129.00 | 131.00 | 23,816,300 | 0 |
| 13-Jun-2023 | 133.00 | 144.00 | 132.00 | 136.00 | 9,455,500 | 0 |
| 12-Jun-2023 | 138.00 | 145.00 | 138.00 | 142.00 | 6,435,500 | 0 |
| 09-Jun-2023 | 149.00 | 149.00 | 138.00 | 142.00 | 18,896,400 | 0 |
| 08-Jun-2023 | 134.00 | 151.00 | 134.00 | 148.00 | 42,490,500 | 0 |
| 07-Jun-2023 | 140.00 | 141.00 | 134.00 | 134.00 | 4,222,300 | 0 |
| 06-Jun-2023 | 130.00 | 143.00 | 130.00 | 140.00 | 5,999,200 | 0 |
| 05-Jun-2023 | 142.00 | 145.00 | 128.00 | 138.00 | 15,086,800 | 0 |
| 31-May-2023 | 156.00 | 157.00 | 145.00 | 145.00 | 43,191,900 | 0 |
| 30-May-2023 | 144.00 | 159.00 | 142.00 | 155.00 | 65,923,700 | 0 |
| 29-May-2023 | 157.00 | 159.00 | 146.00 | 146.00 | 24,123,700 | 0 |
| 26-May-2023 | 160.00 | 164.00 | 156.00 | 156.00 | 22,541,200 | 0 |
| 25-May-2023 | 160.00 | 164.00 | 154.00 | 159.00 | 34,092,300 | 0 |
| 24-May-2023 | 165.00 | 169.00 | 153.00 | 158.00 | 47,048,700 | 0 |
| 23-May-2023 | 171.00 | 186.00 | 160.00 | 163.00 | 112,734,600 | 0 |
| 22-May-2023 | 152.00 | 183.00 | 152.00 | 170.00 | 250,582,500 | 0 |
| 19-May-2023 | 164.00 | 177.00 | 152.00 | 152.00 | 61,605,800 | 0 |
| 17-May-2023 | 172.00 | 212.00 | 162.00 | 163.00 | 462,416,100 | 0 |
| 16-May-2023 | 132.00 | 164.00 | 122.00 | 164.00 | 308,731,900 | 0 |
| 15-May-2023 | 94.00 | 122.00 | 94.00 | 122.00 | 232,702,600 | 0 |
| 12-May-2023 | 91.00 | 98.00 | 90.00 | 91.00 | 32,404,600 | 0 |
| 11-May-2023 | 95.00 | 98.00 | 94.00 | 96.00 | 3,682,100 | 0 |
| 10-May-2023 | 90.00 | 98.00 | 90.00 | 96.00 | 6,181,800 | 0 |
| 09-May-2023 | 93.00 | 103.00 | 93.00 | 96.00 | 22,672,800 | 0 |
| 08-May-2023 | 93.00 | 102.00 | 93.00 | 100.00 | 3,470,000 | 0 |
| 05-May-2023 | 102.00 | 103.00 | 99.00 | 99.00 | 2,784,200 | 0 |
| 04-May-2023 | 102.00 | 104.00 | 95.00 | 102.00 | 4,382,500 | 0 |
| 03-May-2023 | 100.00 | 109.00 | 99.00 | 102.00 | 10,060,800 | 0 |
| 02-May-2023 | 95.00 | 108.00 | 95.00 | 106.00 | 14,623,400 | 0 |
| 28-Apr-2023 | 102.00 | 109.00 | 101.00 | 101.00 | 17,929,800 | 0 |
| 27-Apr-2023 | 104.00 | 112.00 | 103.00 | 108.00 | 6,055,600 | 0 |
| 26-Apr-2023 | 102.00 | 112.00 | 102.00 | 110.00 | 1,673,800 | 0 |
| 18-Apr-2023 | 113.00 | 128.00 | 108.00 | 109.00 | 44,713,800 | 0 |
| 17-Apr-2023 | 117.00 | 119.00 | 112.00 | 113.00 | 6,038,700 | 0 |
| 14-Apr-2023 | 121.00 | 123.00 | 117.00 | 117.00 | 3,346,600 | 0 |
| 13-Apr-2023 | 121.00 | 125.00 | 117.00 | 122.00 | 3,482,200 | 0 |
| 12-Apr-2023 | 124.00 | 125.00 | 121.00 | 121.00 | 3,289,800 | 0 |
| 11-Apr-2023 | 125.00 | 130.00 | 121.00 | 124.00 | 7,445,800 | 0 |
| 10-Apr-2023 | 131.00 | 133.00 | 123.00 | 123.00 | 45,408,300 | 0 |
| 06-Apr-2023 | 126.00 | 147.00 | 126.00 | 132.00 | 79,835,000 | 0 |
| 05-Apr-2023 | 120.00 | 131.00 | 120.00 | 126.00 | 13,700,400 | 0 |
| 04-Apr-2023 | 120.00 | 128.00 | 120.00 | 126.00 | 3,331,700 | 0 |
| 03-Apr-2023 | 132.00 | 138.00 | 124.00 | 126.00 | 9,889,300 | 0 |
| 31-Mar-2023 | 137.00 | 142.00 | 126.00 | 128.00 | 49,695,200 | 0 |
| 30-Mar-2023 | 133.00 | 143.00 | 129.00 | 135.00 | 42,156,400 | 0 |
| 29-Mar-2023 | 121.00 | 139.00 | 118.00 | 132.00 | 30,143,400 | 0 |
| 28-Mar-2023 | 121.00 | 124.00 | 119.00 | 120.00 | 3,124,100 | 0 |
| 27-Mar-2023 | 121.00 | 122.00 | 118.00 | 119.00 | 1,464,100 | 0 |
| 24-Mar-2023 | 118.00 | 127.00 | 116.00 | 120.00 | 13,118,900 | 0 |
| 21-Mar-2023 | 121.00 | 122.00 | 116.00 | 116.00 | 1,526,900 | 0 |
| 20-Mar-2023 | 110.00 | 125.00 | 110.00 | 119.00 | 4,868,100 | 0 |
| 17-Mar-2023 | 107.00 | 119.00 | 107.00 | 117.00 | 3,285,700 | 0 |