| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 157.00 | 164.00 | 156.00 | 163.00 | 5,939,300 | 0 |
| 25-Aug-2023 | 159.00 | 160.00 | 155.00 | 157.00 | 1,746,800 | 0 |
| 24-Aug-2023 | 155.00 | 161.00 | 155.00 | 157.00 | 2,072,500 | 0 |
| 23-Aug-2023 | 155.00 | 161.00 | 154.00 | 155.00 | 3,869,500 | 0 |
| 22-Aug-2023 | 147.00 | 158.00 | 147.00 | 154.00 | 6,127,800 | 0 |
| 21-Aug-2023 | 155.00 | 158.00 | 147.00 | 147.00 | 8,087,800 | 0 |
| 18-Aug-2023 | 172.00 | 172.00 | 153.00 | 155.00 | 13,717,100 | 0 |
| 16-Aug-2023 | 165.00 | 173.00 | 164.00 | 171.00 | 14,852,700 | 0 |
| 15-Aug-2023 | 167.00 | 168.00 | 161.00 | 164.00 | 10,693,200 | 0 |
| 14-Aug-2023 | 153.00 | 166.00 | 151.00 | 166.00 | 23,616,600 | 0 |
| 11-Aug-2023 | 155.00 | 157.00 | 149.00 | 153.00 | 8,793,000 | 0 |
| 10-Aug-2023 | 141.00 | 159.00 | 141.00 | 154.00 | 28,908,300 | 0 |
| 09-Aug-2023 | 140.00 | 143.00 | 140.00 | 140.00 | 2,455,400 | 0 |
| 08-Aug-2023 | 137.00 | 142.00 | 137.00 | 140.00 | 2,971,000 | 0 |
| 07-Aug-2023 | 137.00 | 137.00 | 135.00 | 137.00 | 2,019,400 | 0 |
| 04-Aug-2023 | 135.00 | 137.00 | 134.00 | 135.00 | 1,977,900 | 0 |
| 03-Aug-2023 | 134.00 | 137.00 | 132.00 | 135.00 | 1,611,800 | 0 |
| 02-Aug-2023 | 138.00 | 139.00 | 132.00 | 134.00 | 5,432,500 | 0 |
| 01-Aug-2023 | 142.00 | 143.00 | 135.00 | 137.00 | 4,345,100 | 0 |
| 31-Jul-2023 | 137.00 | 142.00 | 132.00 | 141.00 | 7,286,900 | 0 |
| 28-Jul-2023 | 137.00 | 139.00 | 131.00 | 137.00 | 5,576,500 | 0 |
| 27-Jul-2023 | 147.00 | 149.00 | 137.00 | 137.00 | 12,493,300 | 0 |
| 26-Jul-2023 | 150.00 | 153.00 | 147.00 | 147.00 | 3,762,800 | 0 |
| 25-Jul-2023 | 150.00 | 152.00 | 148.00 | 150.00 | 3,397,700 | 0 |
| 24-Jul-2023 | 150.00 | 153.00 | 149.00 | 149.00 | 3,046,500 | 0 |
| 21-Jul-2023 | 149.00 | 153.00 | 147.00 | 150.00 | 7,724,500 | 0 |
| 20-Jul-2023 | 145.00 | 150.00 | 144.00 | 148.00 | 3,045,400 | 0 |
| 18-Jul-2023 | 145.00 | 150.00 | 144.00 | 145.00 | 3,174,600 | 0 |
| 17-Jul-2023 | 144.00 | 148.00 | 143.00 | 144.00 | 3,357,900 | 0 |
| 14-Jul-2023 | 144.00 | 147.00 | 143.00 | 144.00 | 1,921,800 | 0 |
| 13-Jul-2023 | 151.00 | 151.00 | 144.00 | 144.00 | 3,912,400 | 0 |
| 12-Jul-2023 | 149.00 | 161.00 | 146.00 | 149.00 | 13,655,800 | 0 |
| 11-Jul-2023 | 148.00 | 148.00 | 143.00 | 148.00 | 3,731,800 | 0 |
| 10-Jul-2023 | 145.00 | 150.00 | 144.00 | 146.00 | 4,895,200 | 0 |
| 07-Jul-2023 | 149.00 | 150.00 | 143.00 | 145.00 | 6,642,600 | 0 |
| 06-Jul-2023 | 130.00 | 150.00 | 130.00 | 149.00 | 33,740,300 | 0 |
| 05-Jul-2023 | 127.00 | 130.00 | 127.00 | 130.00 | 1,983,800 | 0 |
| 04-Jul-2023 | 128.00 | 129.00 | 126.00 | 127.00 | 3,361,800 | 0 |
| 03-Jul-2023 | 124.00 | 127.00 | 123.00 | 126.00 | 2,906,200 | 0 |
| 27-Jun-2023 | 122.00 | 126.00 | 122.00 | 124.00 | 2,658,200 | 0 |
| 26-Jun-2023 | 128.00 | 131.00 | 122.00 | 122.00 | 9,144,000 | 0 |
| 23-Jun-2023 | 126.00 | 129.00 | 125.00 | 128.00 | 5,644,500 | 0 |
| 22-Jun-2023 | 126.00 | 128.00 | 125.00 | 125.00 | 3,364,200 | 0 |
| 21-Jun-2023 | 122.00 | 126.00 | 121.00 | 125.00 | 5,159,400 | 0 |
| 20-Jun-2023 | 120.00 | 123.00 | 120.00 | 122.00 | 1,543,200 | 0 |
| 19-Jun-2023 | 119.00 | 123.00 | 119.00 | 120.00 | 1,858,500 | 0 |
| 16-Jun-2023 | 122.00 | 124.00 | 119.00 | 120.00 | 2,120,700 | 0 |
| 15-Jun-2023 | 124.00 | 124.00 | 122.00 | 122.00 | 1,036,900 | 0 |
| 14-Jun-2023 | 125.00 | 127.00 | 123.00 | 124.00 | 617,400 | 0 |
| 13-Jun-2023 | 127.00 | 129.00 | 124.00 | 124.00 | 4,637,200 | 0 |
| 12-Jun-2023 | 125.00 | 128.00 | 123.00 | 127.00 | 4,331,900 | 0 |
| 09-Jun-2023 | 122.00 | 128.00 | 122.00 | 125.00 | 6,923,900 | 0 |
| 08-Jun-2023 | 117.00 | 125.00 | 117.00 | 122.00 | 8,153,300 | 0 |
| 07-Jun-2023 | 118.00 | 119.00 | 116.00 | 118.00 | 1,298,900 | 0 |
| 06-Jun-2023 | 114.00 | 120.00 | 114.00 | 117.00 | 2,238,100 | 0 |
| 05-Jun-2023 | 114.00 | 116.00 | 110.00 | 114.00 | 3,353,200 | 0 |
| 31-May-2023 | 119.00 | 119.00 | 113.00 | 114.00 | 9,001,500 | 0 |
| 30-May-2023 | 120.00 | 121.00 | 118.00 | 119.00 | 3,498,600 | 0 |
| 29-May-2023 | 123.00 | 124.00 | 118.00 | 120.00 | 7,516,200 | 0 |
| 26-May-2023 | 122.00 | 124.00 | 122.00 | 122.00 | 1,112,400 | 0 |
| 25-May-2023 | 121.00 | 125.00 | 121.00 | 122.00 | 3,819,200 | 0 |
| 24-May-2023 | 121.00 | 125.00 | 121.00 | 121.00 | 3,358,000 | 0 |
| 23-May-2023 | 121.00 | 125.00 | 120.00 | 121.00 | 5,635,000 | 0 |
| 22-May-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 2,876,200 | 0 |
| 19-May-2023 | 120.00 | 123.00 | 118.00 | 119.00 | 3,220,200 | 0 |
| 17-May-2023 | 121.00 | 123.00 | 117.00 | 120.00 | 7,463,100 | 0 |
| 16-May-2023 | 124.00 | 125.00 | 121.00 | 121.00 | 5,509,900 | 0 |
| 15-May-2023 | 122.00 | 125.00 | 122.00 | 123.00 | 5,755,500 | 0 |
| 12-May-2023 | 122.00 | 126.00 | 122.00 | 122.00 | 7,131,000 | 0 |
| 11-May-2023 | 121.00 | 125.00 | 121.00 | 122.00 | 4,309,200 | 0 |
| 10-May-2023 | 127.00 | 128.00 | 120.00 | 123.00 | 17,273,300 | 0 |
| 09-May-2023 | 120.00 | 127.00 | 120.00 | 124.00 | 29,025,900 | 0 |
| 08-May-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 6,506,500 | 0 |
| 05-May-2023 | 122.00 | 126.00 | 118.00 | 119.00 | 13,477,600 | 0 |
| 04-May-2023 | 118.00 | 123.00 | 116.00 | 122.00 | 10,869,400 | 0 |
| 03-May-2023 | 129.00 | 129.00 | 119.00 | 119.00 | 23,940,100 | 0 |
| 02-May-2023 | 130.00 | 132.00 | 125.00 | 127.00 | 12,268,100 | 0 |
| 28-Apr-2023 | 130.00 | 132.00 | 123.00 | 125.00 | 16,186,500 | 0 |
| 27-Apr-2023 | 131.00 | 135.00 | 129.00 | 130.00 | 15,953,800 | 0 |
| 26-Apr-2023 | 129.00 | 132.00 | 122.00 | 131.00 | 20,948,800 | 0 |
| 18-Apr-2023 | 132.00 | 132.00 | 125.00 | 126.00 | 14,149,500 | 0 |
| 17-Apr-2023 | 122.00 | 140.00 | 121.00 | 130.00 | 103,587,800 | 0 |
| 14-Apr-2023 | 123.00 | 127.00 | 120.00 | 120.00 | 10,155,600 | 0 |
| 13-Apr-2023 | 124.00 | 129.00 | 116.00 | 123.00 | 30,086,600 | 0 |
| 12-Apr-2023 | 108.00 | 131.00 | 108.00 | 123.00 | 64,187,800 | 0 |
| 11-Apr-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 1,397,200 | 0 |
| 10-Apr-2023 | 112.00 | 112.00 | 110.00 | 110.00 | 948,800 | 0 |
| 06-Apr-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 817,700 | 0 |
| 05-Apr-2023 | 111.00 | 112.00 | 110.00 | 110.00 | 579,100 | 0 |
| 04-Apr-2023 | 113.00 | 114.00 | 110.00 | 111.00 | 1,393,600 | 0 |
| 03-Apr-2023 | 114.00 | 116.00 | 109.00 | 114.00 | 2,305,300 | 0 |
| 31-Mar-2023 | 114.00 | 121.00 | 112.00 | 113.00 | 12,743,400 | 0 |
| 30-Mar-2023 | 113.00 | 115.00 | 111.00 | 115.00 | 1,939,600 | 0 |
| 29-Mar-2023 | 113.00 | 116.00 | 111.00 | 112.00 | 1,382,500 | 0 |
| 28-Mar-2023 | 110.00 | 117.00 | 109.00 | 112.00 | 6,537,800 | 0 |
| 27-Mar-2023 | 113.00 | 115.00 | 110.00 | 110.00 | 11,602,700 | 0 |
| 24-Mar-2023 | 106.00 | 107.00 | 105.00 | 106.00 | 846,800 | 0 |
| 21-Mar-2023 | 105.00 | 107.00 | 105.00 | 105.00 | 901,400 | 0 |
| 20-Mar-2023 | 103.00 | 109.00 | 102.00 | 105.00 | 1,521,100 | 0 |
| 17-Mar-2023 | 101.00 | 105.00 | 101.00 | 101.00 | 1,115,800 | 0 |