| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 132.00 | 148.00 | 132.00 | 143.00 | 37,187,000 | 0 |
| 25-Aug-2023 | 125.00 | 140.00 | 124.00 | 135.00 | 29,439,300 | 0 |
| 24-Aug-2023 | 133.00 | 133.00 | 124.00 | 125.00 | 15,180,800 | 0 |
| 23-Aug-2023 | 115.00 | 142.00 | 115.00 | 129.00 | 66,522,500 | 0 |
| 22-Aug-2023 | 107.00 | 117.00 | 107.00 | 117.00 | 1,405,900 | 0 |
| 21-Aug-2023 | 112.00 | 115.00 | 112.00 | 113.00 | 1,314,700 | 0 |
| 18-Aug-2023 | 108.00 | 116.00 | 108.00 | 113.00 | 887,900 | 0 |
| 16-Aug-2023 | 114.00 | 117.00 | 113.00 | 113.00 | 616,300 | 0 |
| 15-Aug-2023 | 113.00 | 117.00 | 113.00 | 116.00 | 997,100 | 0 |
| 14-Aug-2023 | 107.00 | 119.00 | 107.00 | 115.00 | 1,171,700 | 0 |
| 11-Aug-2023 | 111.00 | 114.00 | 111.00 | 113.00 | 720,300 | 0 |
| 10-Aug-2023 | 113.00 | 114.00 | 110.00 | 112.00 | 1,595,300 | 0 |
| 09-Aug-2023 | 115.00 | 116.00 | 111.00 | 113.00 | 1,832,200 | 0 |
| 08-Aug-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 1,122,200 | 0 |
| 07-Aug-2023 | 116.00 | 116.00 | 114.00 | 115.00 | 1,656,500 | 0 |
| 04-Aug-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 1,522,700 | 0 |
| 03-Aug-2023 | 115.00 | 117.00 | 113.00 | 116.00 | 1,740,100 | 0 |
| 02-Aug-2023 | 115.00 | 117.00 | 113.00 | 114.00 | 3,027,800 | 0 |
| 01-Aug-2023 | 116.00 | 120.00 | 115.00 | 117.00 | 3,102,900 | 0 |
| 31-Jul-2023 | 115.00 | 119.00 | 115.00 | 116.00 | 3,203,300 | 0 |
| 28-Jul-2023 | 110.00 | 120.00 | 110.00 | 115.00 | 7,719,800 | 0 |
| 27-Jul-2023 | 116.00 | 125.00 | 116.00 | 117.00 | 17,164,100 | 0 |
| 26-Jul-2023 | 154.00 | 154.00 | 112.00 | 115.00 | 12,473,200 | 0 |
| 25-Jul-2023 | 128.00 | 137.00 | 117.00 | 120.00 | 51,109,000 | 0 |
| 24-Jul-2023 | 120.00 | 149.00 | 116.00 | 136.00 | 81,819,800 | 0 |
| 21-Jul-2023 | 111.00 | 116.00 | 111.00 | 115.00 | 2,408,900 | 0 |
| 20-Jul-2023 | 107.00 | 114.00 | 107.00 | 113.00 | 1,301,900 | 0 |
| 18-Jul-2023 | 107.00 | 112.00 | 107.00 | 112.00 | 365,500 | 0 |
| 17-Jul-2023 | 105.00 | 113.00 | 105.00 | 112.00 | 353,300 | 0 |
| 14-Jul-2023 | 107.00 | 115.00 | 107.00 | 111.00 | 549,000 | 0 |
| 13-Jul-2023 | 107.00 | 113.00 | 107.00 | 110.00 | 619,100 | 0 |
| 12-Jul-2023 | 110.00 | 114.00 | 110.00 | 113.00 | 1,403,500 | 0 |
| 11-Jul-2023 | 107.00 | 114.00 | 107.00 | 112.00 | 671,800 | 0 |
| 10-Jul-2023 | 107.00 | 115.00 | 107.00 | 112.00 | 1,499,600 | 0 |
| 07-Jul-2023 | 108.00 | 118.00 | 108.00 | 113.00 | 886,000 | 0 |
| 06-Jul-2023 | 107.00 | 119.00 | 107.00 | 116.00 | 5,319,600 | 0 |
| 05-Jul-2023 | 109.00 | 115.00 | 107.00 | 115.00 | 1,854,800 | 0 |
| 04-Jul-2023 | 111.00 | 111.00 | 108.00 | 109.00 | 741,000 | 0 |
| 03-Jul-2023 | 106.00 | 113.00 | 106.00 | 111.00 | 2,210,200 | 0 |
| 27-Jun-2023 | 114.00 | 115.00 | 110.00 | 112.00 | 2,347,000 | 0 |
| 26-Jun-2023 | 114.00 | 123.00 | 113.00 | 114.00 | 10,027,200 | 0 |
| 23-Jun-2023 | 107.00 | 122.00 | 107.00 | 113.00 | 11,780,500 | 0 |
| 22-Jun-2023 | 108.00 | 117.00 | 108.00 | 112.00 | 4,045,500 | 0 |
| 21-Jun-2023 | 108.00 | 120.00 | 108.00 | 116.00 | 7,172,900 | 0 |
| 20-Jun-2023 | 113.00 | 139.00 | 113.00 | 117.00 | 73,282,200 | 0 |
| 19-Jun-2023 | 116.00 | 116.00 | 106.00 | 112.00 | 5,608,400 | 0 |
| 16-Jun-2023 | 95.00 | 132.00 | 95.00 | 115.00 | 61,247,000 | 0 |
| 15-Jun-2023 | 103.00 | 103.00 | 96.00 | 98.00 | 409,400 | 0 |
| 14-Jun-2023 | 92.00 | 102.00 | 92.00 | 98.00 | 607,100 | 0 |
| 13-Jun-2023 | 97.00 | 98.00 | 96.00 | 98.00 | 235,200 | 0 |
| 12-Jun-2023 | 96.00 | 98.00 | 95.00 | 95.00 | 387,000 | 0 |
| 09-Jun-2023 | 97.00 | 98.00 | 93.00 | 95.00 | 502,000 | 0 |
| 08-Jun-2023 | 105.00 | 105.00 | 96.00 | 97.00 | 707,800 | 0 |
| 07-Jun-2023 | 106.00 | 106.00 | 94.00 | 96.00 | 921,800 | 0 |
| 06-Jun-2023 | 99.00 | 101.00 | 94.00 | 101.00 | 1,596,100 | 0 |
| 05-Jun-2023 | 104.00 | 104.00 | 96.00 | 99.00 | 226,600 | 0 |
| 31-May-2023 | 107.00 | 110.00 | 104.00 | 104.00 | 72,800 | 0 |
| 30-May-2023 | 108.00 | 113.00 | 105.00 | 107.00 | 110,700 | 0 |
| 29-May-2023 | 115.00 | 115.00 | 105.00 | 108.00 | 305,200 | 0 |
| 26-May-2023 | 106.00 | 116.00 | 106.00 | 112.00 | 357,000 | 0 |
| 25-May-2023 | 110.00 | 112.00 | 105.00 | 107.00 | 1,870,200 | 0 |
| 24-May-2023 | 118.00 | 121.00 | 110.00 | 110.00 | 1,636,500 | 0 |
| 23-May-2023 | 118.00 | 123.00 | 118.00 | 118.00 | 244,500 | 0 |
| 22-May-2023 | 123.00 | 124.00 | 120.00 | 123.00 | 172,100 | 0 |
| 19-May-2023 | 121.00 | 125.00 | 120.00 | 125.00 | 62,000 | 0 |
| 17-May-2023 | 129.00 | 129.00 | 120.00 | 125.00 | 270,000 | 0 |
| 16-May-2023 | 126.00 | 126.00 | 123.00 | 126.00 | 80,600 | 0 |
| 15-May-2023 | 126.00 | 127.00 | 123.00 | 126.00 | 99,300 | 0 |
| 12-May-2023 | 123.00 | 128.00 | 123.00 | 126.00 | 147,900 | 0 |
| 11-May-2023 | 129.00 | 129.00 | 123.00 | 123.00 | 316,700 | 0 |
| 10-May-2023 | 127.00 | 130.00 | 123.00 | 129.00 | 663,900 | 0 |
| 09-May-2023 | 120.00 | 129.00 | 120.00 | 127.00 | 1,177,700 | 0 |
| 08-May-2023 | 126.00 | 129.00 | 123.00 | 128.00 | 64,000 | 0 |
| 05-May-2023 | 120.00 | 129.00 | 120.00 | 126.00 | 59,400 | 0 |
| 04-May-2023 | 128.00 | 130.00 | 123.00 | 129.00 | 584,500 | 0 |
| 03-May-2023 | 131.00 | 132.00 | 125.00 | 129.00 | 107,200 | 0 |
| 02-May-2023 | 131.00 | 132.00 | 125.00 | 129.00 | 222,600 | 0 |
| 28-Apr-2023 | 129.00 | 132.00 | 127.00 | 131.00 | 103,600 | 0 |
| 27-Apr-2023 | 129.00 | 130.00 | 128.00 | 129.00 | 59,000 | 0 |
| 26-Apr-2023 | 126.00 | 130.00 | 125.00 | 129.00 | 94,700 | 0 |
| 18-Apr-2023 | 130.00 | 130.00 | 124.00 | 126.00 | 227,600 | 0 |
| 17-Apr-2023 | 130.00 | 130.00 | 126.00 | 126.00 | 214,300 | 0 |
| 14-Apr-2023 | 130.00 | 133.00 | 125.00 | 126.00 | 522,000 | 0 |
| 13-Apr-2023 | 131.00 | 131.00 | 126.00 | 130.00 | 289,100 | 0 |
| 12-Apr-2023 | 134.00 | 134.00 | 126.00 | 130.00 | 278,000 | 0 |
| 11-Apr-2023 | 131.00 | 136.00 | 126.00 | 129.00 | 981,900 | 0 |
| 10-Apr-2023 | 139.00 | 140.00 | 129.00 | 130.00 | 761,400 | 0 |
| 06-Apr-2023 | 126.00 | 143.00 | 126.00 | 135.00 | 5,016,500 | 0 |
| 05-Apr-2023 | 128.00 | 130.00 | 124.00 | 126.00 | 714,100 | 0 |
| 04-Apr-2023 | 126.00 | 130.00 | 123.00 | 128.00 | 346,600 | 0 |
| 03-Apr-2023 | 127.00 | 130.00 | 125.00 | 126.00 | 203,200 | 0 |
| 31-Mar-2023 | 129.00 | 132.00 | 125.00 | 125.00 | 334,200 | 0 |
| 30-Mar-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 217,900 | 0 |
| 29-Mar-2023 | 131.00 | 132.00 | 130.00 | 131.00 | 581,200 | 0 |
| 28-Mar-2023 | 129.00 | 131.00 | 125.00 | 131.00 | 967,400 | 0 |
| 27-Mar-2023 | 133.00 | 135.00 | 125.00 | 129.00 | 511,300 | 0 |
| 24-Mar-2023 | 123.00 | 139.00 | 123.00 | 132.00 | 392,800 | 0 |
| 21-Mar-2023 | 108.00 | 131.00 | 108.00 | 130.00 | 1,677,800 | 0 |
| 20-Mar-2023 | 109.00 | 119.00 | 109.00 | 115.00 | 394,700 | 0 |
| 17-Mar-2023 | 112.00 | 122.00 | 112.00 | 117.00 | 648,300 | 0 |