| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 148.00 | 151.00 | 148.00 | 151.00 | 13,700 | 0 |
| 25-Aug-2023 | 149.00 | 150.00 | 148.00 | 148.00 | 13,500 | 0 |
| 24-Aug-2023 | 150.00 | 150.00 | 146.00 | 150.00 | 88,100 | 0 |
| 23-Aug-2023 | 152.00 | 153.00 | 152.00 | 153.00 | 150,300 | 0 |
| 22-Aug-2023 | 154.00 | 154.00 | 148.00 | 151.00 | 125,300 | 0 |
| 21-Aug-2023 | 150.00 | 154.00 | 150.00 | 153.00 | 268,500 | 0 |
| 18-Aug-2023 | 151.00 | 154.00 | 149.00 | 149.00 | 13,900 | 0 |
| 16-Aug-2023 | 149.00 | 152.00 | 145.00 | 145.00 | 80,600 | 0 |
| 15-Aug-2023 | 148.00 | 151.00 | 141.00 | 149.00 | 29,400 | 0 |
| 14-Aug-2023 | 152.00 | 152.00 | 148.00 | 151.00 | 9,900 | 0 |
| 11-Aug-2023 | 150.00 | 153.00 | 150.00 | 153.00 | 62,900 | 0 |
| 10-Aug-2023 | 148.00 | 153.00 | 147.00 | 150.00 | 37,600 | 0 |
| 09-Aug-2023 | 149.00 | 153.00 | 148.00 | 150.00 | 69,600 | 0 |
| 08-Aug-2023 | 144.00 | 153.00 | 144.00 | 149.00 | 107,900 | 0 |
| 07-Aug-2023 | 148.00 | 153.00 | 134.00 | 142.00 | 1,205,100 | 0 |
| 04-Aug-2023 | 149.00 | 149.00 | 139.00 | 143.00 | 912,000 | 0 |
| 03-Aug-2023 | 146.00 | 149.00 | 142.00 | 147.00 | 26,000 | 0 |
| 02-Aug-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 43,800 | 0 |
| 01-Aug-2023 | 152.00 | 152.00 | 140.00 | 147.00 | 502,800 | 0 |
| 31-Jul-2023 | 153.00 | 154.00 | 150.00 | 154.00 | 232,600 | 0 |
| 28-Jul-2023 | 151.00 | 154.00 | 150.00 | 153.00 | 45,700 | 0 |
| 27-Jul-2023 | 155.00 | 155.00 | 152.00 | 152.00 | 15,200 | 0 |
| 26-Jul-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 53,800 | 0 |
| 25-Jul-2023 | 158.00 | 158.00 | 149.00 | 152.00 | 84,600 | 0 |
| 24-Jul-2023 | 152.00 | 157.00 | 149.00 | 156.00 | 107,500 | 0 |
| 21-Jul-2023 | 154.00 | 156.00 | 154.00 | 156.00 | 3,400 | 0 |
| 20-Jul-2023 | 156.00 | 157.00 | 153.00 | 155.00 | 27,200 | 0 |
| 18-Jul-2023 | 162.00 | 162.00 | 152.00 | 159.00 | 762,800 | 0 |
| 17-Jul-2023 | 156.00 | 160.00 | 151.00 | 158.00 | 14,000 | 0 |
| 14-Jul-2023 | 159.00 | 159.00 | 156.00 | 156.00 | 51,600 | 0 |
| 13-Jul-2023 | 153.00 | 156.00 | 152.00 | 156.00 | 124,400 | 0 |
| 12-Jul-2023 | 151.00 | 160.00 | 151.00 | 154.00 | 62,800 | 0 |
| 11-Jul-2023 | 151.00 | 157.00 | 151.00 | 153.00 | 15,800 | 0 |
| 10-Jul-2023 | 151.00 | 154.00 | 150.00 | 153.00 | 3,260,700 | 0 |
| 07-Jul-2023 | 147.00 | 158.00 | 145.00 | 151.00 | 280,000 | 0 |
| 06-Jul-2023 | 151.00 | 153.00 | 147.00 | 147.00 | 587,100 | 0 |
| 05-Jul-2023 | 149.00 | 150.00 | 147.00 | 150.00 | 41,200 | 0 |
| 04-Jul-2023 | 147.00 | 149.00 | 147.00 | 149.00 | 334,400 | 0 |
| 03-Jul-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 724,800 | 0 |
| 27-Jun-2023 | 150.00 | 150.00 | 149.00 | 150.00 | 221,400 | 0 |
| 26-Jun-2023 | 149.00 | 152.00 | 147.00 | 149.00 | 820,300 | 0 |
| 23-Jun-2023 | 151.00 | 151.00 | 150.00 | 150.00 | 3,200 | 0 |
| 22-Jun-2023 | 149.00 | 151.00 | 149.00 | 151.00 | 164,400 | 0 |
| 21-Jun-2023 | 152.00 | 152.00 | 151.00 | 151.00 | 21,000 | 0 |
| 20-Jun-2023 | 152.00 | 154.00 | 146.00 | 152.00 | 83,700 | 0 |
| 19-Jun-2023 | 149.00 | 153.00 | 149.00 | 152.00 | 11,700 | 0 |
| 16-Jun-2023 | 153.00 | 153.00 | 150.00 | 150.00 | 15,300 | 0 |
| 15-Jun-2023 | 150.00 | 153.00 | 148.00 | 152.00 | 182,400 | 0 |
| 14-Jun-2023 | 154.00 | 155.00 | 148.00 | 154.00 | 617,100 | 0 |
| 13-Jun-2023 | 154.00 | 156.00 | 150.00 | 154.00 | 106,600 | 0 |
| 12-Jun-2023 | 152.00 | 155.00 | 150.00 | 153.00 | 41,200 | 0 |
| 09-Jun-2023 | 155.00 | 155.00 | 153.00 | 154.00 | 8,200 | 0 |
| 08-Jun-2023 | 156.00 | 156.00 | 153.00 | 153.00 | 300 | 0 |
| 07-Jun-2023 | 154.00 | 157.00 | 153.00 | 157.00 | 37,600 | 0 |
| 06-Jun-2023 | 158.00 | 161.00 | 153.00 | 159.00 | 18,200 | 0 |
| 05-Jun-2023 | 153.00 | 159.00 | 153.00 | 159.00 | 4,600 | 0 |
| 31-May-2023 | 157.00 | 162.00 | 153.00 | 153.00 | 6,700 | 0 |
| 30-May-2023 | 153.00 | 158.00 | 153.00 | 157.00 | 1,200 | 0 |
| 29-May-2023 | 153.00 | 155.00 | 153.00 | 155.00 | 16,000 | 0 |
| 26-May-2023 | 150.00 | 153.00 | 150.00 | 153.00 | 21,900 | 0 |
| 25-May-2023 | 153.00 | 154.00 | 152.00 | 152.00 | 8,900 | 0 |
| 24-May-2023 | 154.00 | 156.00 | 153.00 | 153.00 | 12,100 | 0 |
| 23-May-2023 | 154.00 | 156.00 | 154.00 | 154.00 | 36,600 | 0 |
| 22-May-2023 | 154.00 | 157.00 | 154.00 | 156.00 | 45,400 | 0 |
| 19-May-2023 | 154.00 | 157.00 | 154.00 | 155.00 | 21,000 | 0 |
| 17-May-2023 | 157.00 | 157.00 | 155.00 | 155.00 | 54,200 | 0 |
| 16-May-2023 | 159.00 | 159.00 | 157.00 | 159.00 | 14,200 | 0 |
| 15-May-2023 | 155.00 | 159.00 | 155.00 | 159.00 | 380,700 | 0 |
| 12-May-2023 | 157.00 | 159.00 | 157.00 | 157.00 | 6,000 | 0 |
| 11-May-2023 | 157.00 | 158.00 | 154.00 | 157.00 | 36,100 | 0 |
| 10-May-2023 | 158.00 | 163.00 | 155.00 | 155.00 | 220,800 | 0 |
| 09-May-2023 | 159.00 | 159.00 | 157.00 | 157.00 | 17,900 | 0 |
| 08-May-2023 | 157.00 | 161.00 | 155.00 | 157.00 | 187,600 | 0 |
| 05-May-2023 | 158.00 | 161.00 | 156.00 | 161.00 | 41,000 | 0 |
| 04-May-2023 | 158.00 | 158.00 | 157.00 | 158.00 | 283,000 | 0 |
| 03-May-2023 | 159.00 | 160.00 | 157.00 | 157.00 | 299,500 | 0 |
| 02-May-2023 | 158.00 | 163.00 | 158.00 | 159.00 | 12,100 | 0 |
| 28-Apr-2023 | 157.00 | 160.00 | 156.00 | 158.00 | 49,100 | 0 |
| 27-Apr-2023 | 164.00 | 164.00 | 157.00 | 160.00 | 14,200 | 0 |
| 26-Apr-2023 | 160.00 | 166.00 | 160.00 | 163.00 | 19,800 | 0 |
| 18-Apr-2023 | 159.00 | 160.00 | 159.00 | 159.00 | 88,400 | 0 |
| 17-Apr-2023 | 158.00 | 158.00 | 158.00 | 158.00 | 600 | 0 |
| 14-Apr-2023 | 157.00 | 166.00 | 157.00 | 158.00 | 8,900 | 0 |
| 13-Apr-2023 | 156.00 | 163.00 | 156.00 | 162.00 | 15,800 | 0 |
| 12-Apr-2023 | 159.00 | 165.00 | 155.00 | 155.00 | 260,400 | 0 |
| 11-Apr-2023 | 157.00 | 163.00 | 156.00 | 157.00 | 74,700 | 0 |
| 10-Apr-2023 | 161.00 | 161.00 | 153.00 | 156.00 | 164,400 | 0 |
| 06-Apr-2023 | 161.00 | 166.00 | 161.00 | 162.00 | 1,700 | 0 |
| 05-Apr-2023 | 160.00 | 162.00 | 158.00 | 162.00 | 130,200 | 0 |
| 04-Apr-2023 | 160.00 | 167.00 | 160.00 | 160.00 | 34,000 | 0 |
| 03-Apr-2023 | 166.00 | 167.00 | 160.00 | 167.00 | 35,800 | 0 |
| 31-Mar-2023 | 165.00 | 167.00 | 158.00 | 167.00 | 52,400 | 0 |
| 30-Mar-2023 | 160.00 | 165.00 | 160.00 | 165.00 | 21,000 | 0 |
| 29-Mar-2023 | 166.00 | 167.00 | 158.00 | 160.00 | 513,300 | 0 |
| 28-Mar-2023 | 162.00 | 169.00 | 162.00 | 169.00 | 200 | 0 |
| 27-Mar-2023 | 161.00 | 170.00 | 160.00 | 161.00 | 18,500 | 0 |
| 24-Mar-2023 | 162.00 | 162.00 | 160.00 | 162.00 | 14,600 | 0 |
| 21-Mar-2023 | 159.00 | 163.00 | 159.00 | 162.00 | 40,100 | 0 |
| 20-Mar-2023 | 160.00 | 164.00 | 160.00 | 160.00 | 22,000 | 0 |
| 17-Mar-2023 | 160.00 | 165.00 | 160.00 | 161.00 | 83,700 | 0 |