| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 113.00 | 114.00 | 113.00 | 113.00 | 71,100 | 0 |
| 25-Aug-2023 | 115.00 | 115.00 | 113.00 | 113.00 | 54,800 | 0 |
| 24-Aug-2023 | 114.00 | 116.00 | 114.00 | 114.00 | 132,400 | 0 |
| 23-Aug-2023 | 114.00 | 115.00 | 107.00 | 115.00 | 686,000 | 0 |
| 22-Aug-2023 | 122.00 | 136.00 | 109.00 | 114.00 | 3,565,000 | 0 |
| 21-Aug-2023 | 114.00 | 118.00 | 113.00 | 118.00 | 534,200 | 0 |
| 18-Aug-2023 | 113.00 | 117.00 | 113.00 | 113.00 | 25,600 | 0 |
| 16-Aug-2023 | 114.00 | 114.00 | 112.00 | 113.00 | 102,600 | 0 |
| 15-Aug-2023 | 113.00 | 116.00 | 113.00 | 114.00 | 25,700 | 0 |
| 14-Aug-2023 | 121.00 | 124.00 | 112.00 | 114.00 | 390,500 | 0 |
| 11-Aug-2023 | 113.00 | 129.00 | 112.00 | 121.00 | 892,300 | 0 |
| 10-Aug-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 30,100 | 0 |
| 09-Aug-2023 | 112.00 | 113.00 | 110.00 | 112.00 | 14,500 | 0 |
| 08-Aug-2023 | 110.00 | 116.00 | 106.00 | 111.00 | 408,000 | 0 |
| 07-Aug-2023 | 110.00 | 117.00 | 110.00 | 110.00 | 350,100 | 0 |
| 04-Aug-2023 | 112.00 | 114.00 | 110.00 | 110.00 | 41,100 | 0 |
| 03-Aug-2023 | 112.00 | 112.00 | 112.00 | 112.00 | 23,300 | 0 |
| 02-Aug-2023 | 113.00 | 115.00 | 108.00 | 112.00 | 355,400 | 0 |
| 01-Aug-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 29,900 | 0 |
| 31-Jul-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 89,700 | 0 |
| 28-Jul-2023 | 114.00 | 115.00 | 111.00 | 113.00 | 225,900 | 0 |
| 27-Jul-2023 | 119.00 | 119.00 | 107.00 | 114.00 | 5,690,900 | 0 |
| 26-Jul-2023 | 117.00 | 119.00 | 117.00 | 119.00 | 66,000 | 0 |
| 25-Jul-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 251,400 | 0 |
| 24-Jul-2023 | 116.00 | 116.00 | 115.00 | 115.00 | 57,500 | 0 |
| 21-Jul-2023 | 118.00 | 118.00 | 116.00 | 116.00 | 22,000 | 0 |
| 20-Jul-2023 | 119.00 | 119.00 | 116.00 | 117.00 | 14,700 | 0 |
| 18-Jul-2023 | 117.00 | 118.00 | 116.00 | 118.00 | 168,200 | 0 |
| 17-Jul-2023 | 116.00 | 117.00 | 116.00 | 116.00 | 55,000 | 0 |
| 14-Jul-2023 | 115.00 | 117.00 | 115.00 | 117.00 | 6,900 | 0 |
| 13-Jul-2023 | 115.00 | 118.00 | 115.00 | 115.00 | 608,300 | 0 |
| 12-Jul-2023 | 114.00 | 115.00 | 113.00 | 114.00 | 58,600 | 0 |
| 11-Jul-2023 | 113.00 | 114.00 | 113.00 | 114.00 | 206,200 | 0 |
| 10-Jul-2023 | 115.00 | 116.00 | 113.00 | 113.00 | 99,300 | 0 |
| 07-Jul-2023 | 116.00 | 116.00 | 111.00 | 114.00 | 287,500 | 0 |
| 06-Jul-2023 | 114.00 | 115.00 | 113.00 | 115.00 | 275,000 | 0 |
| 05-Jul-2023 | 112.00 | 116.00 | 112.00 | 115.00 | 83,300 | 0 |
| 04-Jul-2023 | 114.00 | 116.00 | 114.00 | 114.00 | 83,300 | 0 |
| 03-Jul-2023 | 117.00 | 118.00 | 113.00 | 115.00 | 73,300 | 0 |
| 27-Jun-2023 | 105.00 | 117.00 | 105.00 | 117.00 | 785,600 | 0 |
| 26-Jun-2023 | 115.00 | 115.00 | 100.00 | 100.00 | 917,000 | 0 |
| 23-Jun-2023 | 117.00 | 117.00 | 112.00 | 112.00 | 414,100 | 0 |
| 22-Jun-2023 | 116.00 | 117.00 | 116.00 | 117.00 | 21,200 | 0 |
| 21-Jun-2023 | 116.00 | 117.00 | 116.00 | 117.00 | 158,200 | 0 |
| 20-Jun-2023 | 116.00 | 116.00 | 114.00 | 116.00 | 131,400 | 0 |
| 19-Jun-2023 | 118.00 | 118.00 | 114.00 | 117.00 | 97,300 | 0 |
| 16-Jun-2023 | 118.00 | 118.00 | 110.00 | 114.00 | 1,026,400 | 0 |
| 15-Jun-2023 | 121.00 | 121.00 | 116.00 | 117.00 | 91,200 | 0 |
| 14-Jun-2023 | 119.00 | 121.00 | 119.00 | 121.00 | 58,700 | 0 |
| 13-Jun-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 123,500 | 0 |
| 12-Jun-2023 | 120.00 | 121.00 | 118.00 | 118.00 | 30,800 | 0 |
| 09-Jun-2023 | 119.00 | 123.00 | 119.00 | 123.00 | 6,300 | 0 |
| 08-Jun-2023 | 118.00 | 126.00 | 116.00 | 121.00 | 24,500 | 0 |
| 07-Jun-2023 | 120.00 | 123.00 | 118.00 | 118.00 | 46,100 | 0 |
| 06-Jun-2023 | 120.00 | 121.00 | 118.00 | 120.00 | 45,500 | 0 |
| 05-Jun-2023 | 119.00 | 120.00 | 118.00 | 120.00 | 94,100 | 0 |
| 31-May-2023 | 116.00 | 120.00 | 116.00 | 116.00 | 110,700 | 0 |
| 30-May-2023 | 116.00 | 118.00 | 116.00 | 117.00 | 68,600 | 0 |
| 29-May-2023 | 114.00 | 119.00 | 114.00 | 118.00 | 143,000 | 0 |
| 26-May-2023 | 116.00 | 118.00 | 114.00 | 114.00 | 104,800 | 0 |
| 25-May-2023 | 115.00 | 117.00 | 115.00 | 116.00 | 284,400 | 0 |
| 24-May-2023 | 119.00 | 120.00 | 116.00 | 116.00 | 215,100 | 0 |
| 23-May-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 669,300 | 0 |
| 22-May-2023 | 119.00 | 123.00 | 117.00 | 118.00 | 567,700 | 0 |
| 19-May-2023 | 117.00 | 122.00 | 117.00 | 122.00 | 44,400 | 0 |
| 17-May-2023 | 118.00 | 123.00 | 116.00 | 116.00 | 1,112,200 | 0 |
| 16-May-2023 | 118.00 | 118.00 | 117.00 | 118.00 | 310,100 | 0 |
| 15-May-2023 | 120.00 | 123.00 | 118.00 | 118.00 | 628,500 | 0 |
| 12-May-2023 | 121.00 | 121.00 | 120.00 | 120.00 | 17,900 | 0 |
| 11-May-2023 | 121.00 | 123.00 | 121.00 | 123.00 | 1,300 | 0 |
| 10-May-2023 | 122.00 | 123.00 | 120.00 | 123.00 | 222,200 | 0 |
| 09-May-2023 | 124.00 | 124.00 | 121.00 | 122.00 | 103,600 | 0 |
| 08-May-2023 | 121.00 | 122.00 | 121.00 | 122.00 | 236,300 | 0 |
| 05-May-2023 | 123.00 | 123.00 | 121.00 | 121.00 | 69,500 | 0 |
| 04-May-2023 | 123.00 | 123.00 | 122.00 | 122.00 | 76,700 | 0 |
| 03-May-2023 | 120.00 | 124.00 | 120.00 | 124.00 | 13,800 | 0 |
| 02-May-2023 | 121.00 | 124.00 | 121.00 | 121.00 | 111,700 | 0 |
| 28-Apr-2023 | 122.00 | 124.00 | 121.00 | 121.00 | 210,500 | 0 |
| 27-Apr-2023 | 124.00 | 125.00 | 119.00 | 121.00 | 5,294,800 | 0 |
| 26-Apr-2023 | 127.00 | 127.00 | 121.00 | 121.00 | 30,100 | 0 |
| 18-Apr-2023 | 121.00 | 125.00 | 120.00 | 121.00 | 58,300 | 0 |
| 17-Apr-2023 | 125.00 | 125.00 | 116.00 | 121.00 | 229,600 | 0 |
| 14-Apr-2023 | 125.00 | 125.00 | 124.00 | 124.00 | 67,000 | 0 |
| 13-Apr-2023 | 126.00 | 129.00 | 125.00 | 128.00 | 75,400 | 0 |
| 12-Apr-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 45,500 | 0 |
| 11-Apr-2023 | 125.00 | 129.00 | 125.00 | 128.00 | 57,000 | 0 |
| 10-Apr-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 400 | 0 |
| 06-Apr-2023 | 129.00 | 129.00 | 129.00 | 129.00 | 4,600 | 0 |
| 05-Apr-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 16,000 | 0 |
| 04-Apr-2023 | 128.00 | 130.00 | 125.00 | 125.00 | 16,700 | 0 |
| 03-Apr-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 8,500 | 0 |
| 31-Mar-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 11,100 | 0 |
| 30-Mar-2023 | 129.00 | 129.00 | 127.00 | 127.00 | 300 | 0 |
| 29-Mar-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 30,500 | 0 |
| 28-Mar-2023 | 127.00 | 130.00 | 124.00 | 130.00 | 14,900 | 0 |
| 27-Mar-2023 | 125.00 | 130.00 | 125.00 | 125.00 | 21,700 | 0 |
| 24-Mar-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 14,400 | 0 |
| 21-Mar-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 25,000 | 0 |
| 20-Mar-2023 | 130.00 | 130.00 | 125.00 | 126.00 | 81,200 | 0 |
| 17-Mar-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 11,000 | 0 |