| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 68,500 | 0 |
| 25-Aug-2023 | 110.00 | 111.00 | 107.00 | 109.00 | 162,000 | 0 |
| 24-Aug-2023 | 111.00 | 113.00 | 108.00 | 108.00 | 649,100 | 0 |
| 23-Aug-2023 | 108.00 | 115.00 | 107.00 | 111.00 | 513,000 | 0 |
| 22-Aug-2023 | 110.00 | 110.00 | 107.00 | 108.00 | 1,257,400 | 0 |
| 21-Aug-2023 | 111.00 | 116.00 | 100.00 | 109.00 | 4,804,700 | 0 |
| 18-Aug-2023 | 117.00 | 118.00 | 106.00 | 111.00 | 3,079,400 | 0 |
| 16-Aug-2023 | 118.00 | 119.00 | 116.00 | 116.00 | 2,291,000 | 0 |
| 15-Aug-2023 | 116.00 | 117.00 | 112.00 | 116.00 | 1,098,400 | 0 |
| 14-Aug-2023 | 115.00 | 116.00 | 111.00 | 115.00 | 508,900 | 0 |
| 11-Aug-2023 | 119.00 | 120.00 | 110.00 | 115.00 | 3,813,700 | 0 |
| 10-Aug-2023 | 118.00 | 120.00 | 111.00 | 119.00 | 2,465,200 | 0 |
| 09-Aug-2023 | 120.00 | 120.00 | 117.00 | 118.00 | 123,300 | 0 |
| 08-Aug-2023 | 120.00 | 120.00 | 119.00 | 120.00 | 72,900 | 0 |
| 07-Aug-2023 | 121.00 | 123.00 | 119.00 | 119.00 | 893,100 | 0 |
| 04-Aug-2023 | 121.00 | 121.00 | 118.00 | 118.00 | 310,700 | 0 |
| 03-Aug-2023 | 119.00 | 120.00 | 118.00 | 118.00 | 695,100 | 0 |
| 02-Aug-2023 | 122.00 | 122.00 | 119.00 | 119.00 | 438,300 | 0 |
| 01-Aug-2023 | 120.00 | 125.00 | 120.00 | 121.00 | 2,395,200 | 0 |
| 31-Jul-2023 | 120.00 | 122.00 | 117.00 | 121.00 | 2,701,700 | 0 |
| 28-Jul-2023 | 121.00 | 121.00 | 119.00 | 120.00 | 1,502,900 | 0 |
| 27-Jul-2023 | 120.00 | 120.00 | 115.00 | 120.00 | 2,475,300 | 0 |
| 26-Jul-2023 | 119.00 | 122.00 | 116.00 | 120.00 | 2,177,600 | 0 |
| 25-Jul-2023 | 119.00 | 122.00 | 117.00 | 119.00 | 1,702,500 | 0 |
| 24-Jul-2023 | 118.00 | 120.00 | 112.00 | 117.00 | 4,664,100 | 0 |
| 21-Jul-2023 | 115.00 | 121.00 | 113.00 | 114.00 | 2,582,400 | 0 |
| 20-Jul-2023 | 114.00 | 115.00 | 108.00 | 114.00 | 2,823,000 | 0 |
| 18-Jul-2023 | 110.00 | 114.00 | 110.00 | 113.00 | 1,468,100 | 0 |
| 17-Jul-2023 | 109.00 | 113.00 | 105.00 | 111.00 | 1,850,900 | 0 |
| 14-Jul-2023 | 105.00 | 110.00 | 104.00 | 109.00 | 1,454,100 | 0 |
| 13-Jul-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 158,400 | 0 |
| 12-Jul-2023 | 105.00 | 108.00 | 104.00 | 105.00 | 4,153,700 | 0 |
| 11-Jul-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 3,319,500 | 0 |
| 10-Jul-2023 | 104.00 | 105.00 | 101.00 | 102.00 | 1,064,200 | 0 |
| 07-Jul-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 362,100 | 0 |
| 06-Jul-2023 | 106.00 | 106.00 | 101.00 | 103.00 | 3,134,300 | 0 |
| 05-Jul-2023 | 103.00 | 109.00 | 101.00 | 106.00 | 1,715,200 | 0 |
| 04-Jul-2023 | 105.00 | 105.00 | 100.00 | 103.00 | 240,300 | 0 |
| 03-Jul-2023 | 114.00 | 114.00 | 99.00 | 105.00 | 1,331,400 | 0 |
| 27-Jun-2023 | 104.00 | 106.00 | 100.00 | 104.00 | 1,424,100 | 0 |
| 26-Jun-2023 | 104.00 | 106.00 | 102.00 | 106.00 | 31,800 | 0 |
| 23-Jun-2023 | 106.00 | 106.00 | 104.00 | 106.00 | 78,100 | 0 |
| 22-Jun-2023 | 105.00 | 106.00 | 102.00 | 104.00 | 269,100 | 0 |
| 21-Jun-2023 | 104.00 | 105.00 | 101.00 | 104.00 | 163,000 | 0 |
| 20-Jun-2023 | 106.00 | 106.00 | 101.00 | 104.00 | 1,110,800 | 0 |
| 19-Jun-2023 | 104.00 | 106.00 | 100.00 | 105.00 | 1,603,400 | 0 |
| 16-Jun-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 1,384,100 | 0 |
| 15-Jun-2023 | 101.00 | 105.00 | 101.00 | 103.00 | 2,735,600 | 0 |
| 14-Jun-2023 | 104.00 | 107.00 | 100.00 | 101.00 | 2,627,400 | 0 |
| 13-Jun-2023 | 105.00 | 107.00 | 100.00 | 104.00 | 1,512,300 | 0 |
| 12-Jun-2023 | 104.00 | 108.00 | 101.00 | 105.00 | 1,952,100 | 0 |
| 09-Jun-2023 | 105.00 | 105.00 | 99.00 | 102.00 | 1,433,800 | 0 |
| 08-Jun-2023 | 107.00 | 107.00 | 98.00 | 104.00 | 4,229,000 | 0 |
| 07-Jun-2023 | 109.00 | 109.00 | 104.00 | 104.00 | 62,400 | 0 |
| 06-Jun-2023 | 109.00 | 109.00 | 101.00 | 106.00 | 2,059,700 | 0 |
| 05-Jun-2023 | 104.00 | 110.00 | 96.00 | 106.00 | 2,921,300 | 0 |
| 31-May-2023 | 111.00 | 115.00 | 104.00 | 104.00 | 793,800 | 0 |
| 30-May-2023 | 113.00 | 116.00 | 111.00 | 111.00 | 2,034,700 | 0 |
| 29-May-2023 | 115.00 | 115.00 | 112.00 | 112.00 | 29,600 | 0 |
| 26-May-2023 | 117.00 | 117.00 | 112.00 | 112.00 | 267,800 | 0 |
| 25-May-2023 | 117.00 | 118.00 | 116.00 | 117.00 | 2,068,800 | 0 |
| 24-May-2023 | 115.00 | 120.00 | 114.00 | 117.00 | 1,160,600 | 0 |
| 23-May-2023 | 117.00 | 119.00 | 112.00 | 117.00 | 361,500 | 0 |
| 22-May-2023 | 117.00 | 122.00 | 113.00 | 116.00 | 1,136,500 | 0 |
| 19-May-2023 | 121.00 | 122.00 | 114.00 | 114.00 | 3,867,600 | 0 |
| 17-May-2023 | 120.00 | 125.00 | 118.00 | 121.00 | 1,308,300 | 0 |
| 16-May-2023 | 117.00 | 125.00 | 117.00 | 120.00 | 5,612,800 | 0 |
| 15-May-2023 | 115.00 | 119.00 | 115.00 | 118.00 | 2,924,000 | 0 |
| 12-May-2023 | 116.00 | 116.00 | 114.00 | 115.00 | 2,435,800 | 0 |
| 11-May-2023 | 111.00 | 118.00 | 111.00 | 116.00 | 546,000 | 0 |
| 10-May-2023 | 115.00 | 118.00 | 111.00 | 116.00 | 3,417,500 | 0 |
| 09-May-2023 | 111.00 | 115.00 | 109.00 | 114.00 | 1,825,200 | 0 |
| 08-May-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 1,748,900 | 0 |
| 05-May-2023 | 110.00 | 112.00 | 103.00 | 110.00 | 2,506,000 | 0 |
| 04-May-2023 | 109.00 | 111.00 | 108.00 | 108.00 | 358,400 | 0 |
| 03-May-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 473,500 | 0 |
| 02-May-2023 | 108.00 | 110.00 | 104.00 | 108.00 | 1,495,900 | 0 |
| 28-Apr-2023 | 114.00 | 114.00 | 107.00 | 108.00 | 1,296,800 | 0 |
| 27-Apr-2023 | 114.00 | 115.00 | 110.00 | 114.00 | 243,000 | 0 |
| 26-Apr-2023 | 114.00 | 114.00 | 113.00 | 113.00 | 1,393,900 | 0 |
| 18-Apr-2023 | 112.00 | 116.00 | 110.00 | 115.00 | 692,400 | 0 |
| 17-Apr-2023 | 114.00 | 114.00 | 108.00 | 113.00 | 256,900 | 0 |
| 14-Apr-2023 | 116.00 | 117.00 | 114.00 | 114.00 | 1,263,700 | 0 |
| 13-Apr-2023 | 115.00 | 118.00 | 114.00 | 116.00 | 1,212,700 | 0 |
| 12-Apr-2023 | 115.00 | 116.00 | 112.00 | 115.00 | 723,000 | 0 |
| 11-Apr-2023 | 114.00 | 117.00 | 113.00 | 116.00 | 64,300 | 0 |
| 10-Apr-2023 | 122.00 | 123.00 | 113.00 | 118.00 | 1,095,400 | 0 |
| 06-Apr-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 2,729,600 | 0 |
| 05-Apr-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 1,680,000 | 0 |
| 04-Apr-2023 | 124.00 | 124.00 | 118.00 | 123.00 | 2,125,200 | 0 |
| 03-Apr-2023 | 120.00 | 125.00 | 120.00 | 120.00 | 4,994,600 | 0 |
| 31-Mar-2023 | 121.00 | 122.00 | 120.00 | 120.00 | 1,043,600 | 0 |
| 30-Mar-2023 | 120.00 | 122.00 | 119.00 | 119.00 | 44,600 | 0 |
| 29-Mar-2023 | 119.00 | 122.00 | 118.00 | 120.00 | 3,207,300 | 0 |
| 28-Mar-2023 | 118.00 | 122.00 | 117.00 | 119.00 | 1,915,700 | 0 |
| 27-Mar-2023 | 114.00 | 118.00 | 114.00 | 116.00 | 607,600 | 0 |
| 24-Mar-2023 | 113.00 | 114.00 | 113.00 | 114.00 | 13,200 | 0 |
| 21-Mar-2023 | 118.00 | 119.00 | 111.00 | 111.00 | 4,890,600 | 0 |
| 20-Mar-2023 | 119.00 | 121.00 | 112.00 | 117.00 | 34,400 | 0 |
| 17-Mar-2023 | 117.00 | 119.00 | 109.00 | 119.00 | 4,013,700 | 0 |