| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 134.00 | 134.00 | 131.00 | 133.00 | 112,900 | 0 |
| 25-Aug-2023 | 133.00 | 134.00 | 132.00 | 134.00 | 124,500 | 0 |
| 24-Aug-2023 | 133.00 | 135.00 | 132.00 | 133.00 | 205,300 | 0 |
| 23-Aug-2023 | 134.00 | 134.00 | 132.00 | 133.00 | 102,400 | 0 |
| 22-Aug-2023 | 134.00 | 135.00 | 132.00 | 134.00 | 611,800 | 0 |
| 21-Aug-2023 | 134.00 | 135.00 | 133.00 | 134.00 | 195,900 | 0 |
| 18-Aug-2023 | 135.00 | 135.00 | 133.00 | 134.00 | 329,300 | 0 |
| 16-Aug-2023 | 134.00 | 136.00 | 133.00 | 136.00 | 538,500 | 0 |
| 15-Aug-2023 | 128.00 | 139.00 | 128.00 | 136.00 | 289,600 | 0 |
| 14-Aug-2023 | 135.00 | 138.00 | 134.00 | 136.00 | 182,000 | 0 |
| 11-Aug-2023 | 133.00 | 137.00 | 133.00 | 137.00 | 632,500 | 0 |
| 10-Aug-2023 | 128.00 | 138.00 | 128.00 | 135.00 | 370,700 | 0 |
| 09-Aug-2023 | 127.00 | 138.00 | 127.00 | 135.00 | 442,600 | 0 |
| 08-Aug-2023 | 128.00 | 139.00 | 128.00 | 134.00 | 1,386,100 | 0 |
| 07-Aug-2023 | 131.00 | 140.00 | 131.00 | 137.00 | 1,720,500 | 0 |
| 04-Aug-2023 | 127.00 | 147.00 | 127.00 | 139.00 | 6,621,000 | 0 |
| 03-Aug-2023 | 130.00 | 139.00 | 130.00 | 135.00 | 669,400 | 0 |
| 02-Aug-2023 | 136.00 | 138.00 | 136.00 | 137.00 | 61,300 | 0 |
| 01-Aug-2023 | 129.00 | 139.00 | 129.00 | 138.00 | 323,100 | 0 |
| 31-Jul-2023 | 130.00 | 139.00 | 130.00 | 136.00 | 413,800 | 0 |
| 28-Jul-2023 | 137.00 | 139.00 | 137.00 | 137.00 | 200,800 | 0 |
| 27-Jul-2023 | 135.00 | 140.00 | 135.00 | 137.00 | 369,800 | 0 |
| 26-Jul-2023 | 136.00 | 139.00 | 136.00 | 137.00 | 780,600 | 0 |
| 25-Jul-2023 | 131.00 | 141.00 | 131.00 | 138.00 | 585,100 | 0 |
| 24-Jul-2023 | 137.00 | 140.00 | 137.00 | 140.00 | 244,600 | 0 |
| 21-Jul-2023 | 131.00 | 140.00 | 131.00 | 138.00 | 334,200 | 0 |
| 20-Jul-2023 | 142.00 | 142.00 | 137.00 | 139.00 | 511,600 | 0 |
| 18-Jul-2023 | 142.00 | 142.00 | 137.00 | 139.00 | 495,600 | 0 |
| 17-Jul-2023 | 137.00 | 142.00 | 137.00 | 139.00 | 780,800 | 0 |
| 14-Jul-2023 | 134.00 | 142.00 | 134.00 | 137.00 | 721,900 | 0 |
| 13-Jul-2023 | 131.00 | 140.00 | 131.00 | 138.00 | 340,600 | 0 |
| 12-Jul-2023 | 136.00 | 140.00 | 136.00 | 140.00 | 493,300 | 0 |
| 11-Jul-2023 | 130.00 | 140.00 | 130.00 | 137.00 | 605,200 | 0 |
| 10-Jul-2023 | 130.00 | 139.00 | 130.00 | 138.00 | 673,000 | 0 |
| 07-Jul-2023 | 129.00 | 140.00 | 129.00 | 137.00 | 1,243,600 | 0 |
| 06-Jul-2023 | 130.00 | 143.00 | 130.00 | 137.00 | 2,628,300 | 0 |
| 05-Jul-2023 | 124.00 | 142.00 | 124.00 | 138.00 | 5,834,100 | 0 |
| 04-Jul-2023 | 126.00 | 136.00 | 126.00 | 132.00 | 450,200 | 0 |
| 03-Jul-2023 | 123.00 | 136.00 | 123.00 | 134.00 | 399,500 | 0 |
| 27-Jun-2023 | 126.00 | 135.00 | 126.00 | 131.00 | 478,000 | 0 |
| 26-Jun-2023 | 125.00 | 139.00 | 125.00 | 134.00 | 813,600 | 0 |
| 23-Jun-2023 | 135.00 | 137.00 | 131.00 | 133.00 | 821,000 | 0 |
| 22-Jun-2023 | 129.00 | 140.00 | 129.00 | 135.00 | 709,100 | 0 |
| 21-Jun-2023 | 126.00 | 143.00 | 126.00 | 137.00 | 6,353,600 | 0 |
| 20-Jun-2023 | 125.00 | 139.00 | 125.00 | 133.00 | 841,100 | 0 |
| 19-Jun-2023 | 122.00 | 139.00 | 122.00 | 133.00 | 1,496,800 | 0 |
| 16-Jun-2023 | 125.00 | 133.00 | 125.00 | 130.00 | 696,900 | 0 |
| 15-Jun-2023 | 126.00 | 137.00 | 126.00 | 133.00 | 675,600 | 0 |
| 14-Jun-2023 | 131.00 | 137.00 | 131.00 | 134.00 | 609,300 | 0 |
| 13-Jun-2023 | 130.00 | 139.00 | 130.00 | 135.00 | 3,892,900 | 0 |
| 12-Jun-2023 | 132.00 | 140.00 | 132.00 | 138.00 | 751,800 | 0 |
| 09-Jun-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 960,700 | 0 |
| 08-Jun-2023 | 138.00 | 145.00 | 138.00 | 141.00 | 2,083,200 | 0 |
| 07-Jun-2023 | 136.00 | 143.00 | 136.00 | 141.00 | 2,857,000 | 0 |
| 06-Jun-2023 | 128.00 | 139.00 | 128.00 | 137.00 | 965,800 | 0 |
| 05-Jun-2023 | 136.00 | 141.00 | 136.00 | 137.00 | 2,865,700 | 0 |
| 31-May-2023 | 133.00 | 148.00 | 133.00 | 137.00 | 7,465,400 | 0 |
| 30-May-2023 | 134.00 | 150.00 | 134.00 | 143.00 | 15,019,100 | 0 |
| 29-May-2023 | 140.00 | 145.00 | 140.00 | 144.00 | 4,561,300 | 0 |
| 26-May-2023 | 140.00 | 146.00 | 140.00 | 140.00 | 6,601,000 | 0 |
| 25-May-2023 | 132.00 | 146.00 | 132.00 | 140.00 | 10,614,200 | 0 |
| 24-May-2023 | 136.00 | 146.00 | 136.00 | 141.00 | 5,131,700 | 0 |
| 23-May-2023 | 137.00 | 165.00 | 135.00 | 145.00 | 112,183,800 | 0 |
| 22-May-2023 | 135.00 | 146.00 | 134.00 | 135.00 | 3,814,800 | 0 |
| 19-May-2023 | 141.00 | 141.00 | 135.00 | 137.00 | 1,455,900 | 0 |
| 17-May-2023 | 131.00 | 143.00 | 131.00 | 139.00 | 4,917,500 | 0 |
| 16-May-2023 | 119.00 | 141.00 | 119.00 | 140.00 | 3,848,600 | 0 |
| 15-May-2023 | 120.00 | 129.00 | 120.00 | 126.00 | 672,000 | 0 |
| 12-May-2023 | 121.00 | 132.00 | 121.00 | 129.00 | 712,500 | 0 |
| 11-May-2023 | 131.00 | 140.00 | 128.00 | 129.00 | 5,195,600 | 0 |
| 10-May-2023 | 122.00 | 132.00 | 122.00 | 128.00 | 1,050,000 | 0 |
| 09-May-2023 | 121.00 | 133.00 | 121.00 | 131.00 | 412,200 | 0 |
| 08-May-2023 | 139.00 | 144.00 | 130.00 | 130.00 | 4,809,500 | 0 |
| 05-May-2023 | 140.00 | 144.00 | 138.00 | 139.00 | 1,751,300 | 0 |
| 04-May-2023 | 133.00 | 148.00 | 133.00 | 140.00 | 5,186,000 | 0 |
| 03-May-2023 | 132.00 | 143.00 | 132.00 | 142.00 | 1,491,300 | 0 |
| 02-May-2023 | 146.00 | 147.00 | 139.00 | 141.00 | 2,034,000 | 0 |
| 28-Apr-2023 | 135.00 | 146.00 | 135.00 | 140.00 | 2,001,400 | 0 |
| 27-Apr-2023 | 131.00 | 154.00 | 131.00 | 144.00 | 21,387,000 | 0 |
| 26-Apr-2023 | 133.00 | 144.00 | 132.00 | 140.00 | 888,800 | 0 |
| 18-Apr-2023 | 136.00 | 146.00 | 136.00 | 141.00 | 1,293,800 | 0 |
| 17-Apr-2023 | 142.00 | 146.00 | 141.00 | 144.00 | 1,965,100 | 0 |
| 14-Apr-2023 | 149.00 | 153.00 | 139.00 | 141.00 | 5,587,800 | 0 |
| 13-Apr-2023 | 155.00 | 163.00 | 148.00 | 149.00 | 9,495,400 | 0 |
| 12-Apr-2023 | 156.00 | 174.00 | 155.00 | 155.00 | 45,514,200 | 0 |
| 11-Apr-2023 | 161.00 | 171.00 | 150.00 | 155.00 | 39,314,400 | 0 |
| 10-Apr-2023 | 175.00 | 175.00 | 155.00 | 157.00 | 15,616,800 | 0 |
| 06-Apr-2023 | 138.00 | 175.00 | 135.00 | 166.00 | 132,270,200 | 0 |
| 05-Apr-2023 | 135.00 | 138.00 | 135.00 | 138.00 | 2,862,200 | 0 |
| 04-Apr-2023 | 134.00 | 148.00 | 130.00 | 135.00 | 25,411,400 | 0 |
| 03-Apr-2023 | 122.00 | 148.00 | 122.00 | 134.00 | 24,322,900 | 0 |
| 31-Mar-2023 | 121.00 | 137.00 | 121.00 | 130.00 | 2,788,800 | 0 |
| 30-Mar-2023 | 139.00 | 144.00 | 130.00 | 130.00 | 8,663,100 | 0 |
| 29-Mar-2023 | 116.00 | 146.00 | 116.00 | 139.00 | 15,368,900 | 0 |
| 28-Mar-2023 | 109.00 | 125.00 | 109.00 | 124.00 | 2,188,700 | 0 |
| 27-Mar-2023 | 107.00 | 124.00 | 107.00 | 117.00 | 2,503,800 | 0 |
| 24-Mar-2023 | 108.00 | 120.00 | 108.00 | 114.00 | 1,438,600 | 0 |
| 21-Mar-2023 | 111.00 | 120.00 | 111.00 | 115.00 | 922,200 | 0 |
| 20-Mar-2023 | 110.00 | 122.00 | 110.00 | 119.00 | 1,872,700 | 0 |
| 17-Mar-2023 | 118.00 | 126.00 | 118.00 | 118.00 | 3,157,300 | 0 |