| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 121.00 | 124.00 | 110.00 | 120.00 | 238,300 | 0 |
| 25-Aug-2023 | 122.00 | 125.00 | 117.00 | 125.00 | 265,100 | 0 |
| 24-Aug-2023 | 126.00 | 126.00 | 121.00 | 125.00 | 212,900 | 0 |
| 23-Aug-2023 | 127.00 | 127.00 | 122.00 | 126.00 | 216,700 | 0 |
| 22-Aug-2023 | 128.00 | 129.00 | 125.00 | 125.00 | 443,300 | 0 |
| 21-Aug-2023 | 128.00 | 133.00 | 127.00 | 129.00 | 1,038,500 | 0 |
| 18-Aug-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 198,700 | 0 |
| 16-Aug-2023 | 127.00 | 130.00 | 126.00 | 129.00 | 1,085,700 | 0 |
| 15-Aug-2023 | 126.00 | 129.00 | 124.00 | 127.00 | 79,800 | 0 |
| 14-Aug-2023 | 128.00 | 132.00 | 126.00 | 129.00 | 310,100 | 0 |
| 11-Aug-2023 | 129.00 | 129.00 | 126.00 | 128.00 | 126,800 | 0 |
| 10-Aug-2023 | 127.00 | 129.00 | 124.00 | 129.00 | 58,300 | 0 |
| 09-Aug-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 72,600 | 0 |
| 08-Aug-2023 | 126.00 | 129.00 | 123.00 | 129.00 | 111,100 | 0 |
| 07-Aug-2023 | 128.00 | 130.00 | 120.00 | 126.00 | 349,200 | 0 |
| 04-Aug-2023 | 127.00 | 131.00 | 126.00 | 128.00 | 125,700 | 0 |
| 03-Aug-2023 | 135.00 | 135.00 | 128.00 | 128.00 | 100,600 | 0 |
| 02-Aug-2023 | 130.00 | 137.00 | 127.00 | 129.00 | 228,500 | 0 |
| 01-Aug-2023 | 130.00 | 143.00 | 125.00 | 131.00 | 1,006,200 | 0 |
| 31-Jul-2023 | 140.00 | 155.00 | 134.00 | 139.00 | 2,110,900 | 0 |
| 28-Jul-2023 | 147.00 | 149.00 | 134.00 | 137.00 | 713,400 | 0 |
| 27-Jul-2023 | 160.00 | 192.00 | 144.00 | 146.00 | 8,455,200 | 0 |
| 26-Jul-2023 | 187.00 | 188.00 | 165.00 | 169.00 | 1,164,100 | 0 |
| 25-Jul-2023 | 218.00 | 260.00 | 186.00 | 186.00 | 15,286,000 | 0 |
| 24-Jul-2023 | 160.00 | 218.00 | 160.00 | 218.00 | 4,264,200 | 0 |
| 21-Jul-2023 | 165.00 | 182.00 | 162.00 | 162.00 | 126,600 | 0 |
| 20-Jul-2023 | 182.00 | 198.00 | 161.00 | 167.00 | 1,286,300 | 0 |
| 18-Jul-2023 | 184.00 | 184.00 | 174.00 | 175.00 | 739,600 | 0 |
| 17-Jul-2023 | 250.00 | 250.00 | 179.00 | 179.00 | 3,999,500 | 0 |
| 14-Jul-2023 | 138.00 | 186.00 | 138.00 | 186.00 | 2,516,700 | 0 |
| 13-Jul-2023 | 145.00 | 145.00 | 137.00 | 138.00 | 15,500 | 0 |
| 12-Jul-2023 | 145.00 | 145.00 | 145.00 | 145.00 | 100 | 0 |
| 11-Jul-2023 | 143.00 | 143.00 | 138.00 | 138.00 | 103,500 | 0 |
| 10-Jul-2023 | 140.00 | 146.00 | 136.00 | 142.00 | 25,500 | 0 |
| 07-Jul-2023 | 145.00 | 145.00 | 143.00 | 145.00 | 9,300 | 0 |
| 06-Jul-2023 | 145.00 | 145.00 | 145.00 | 145.00 | 800 | 0 |
| 05-Jul-2023 | 145.00 | 146.00 | 144.00 | 145.00 | 15,400 | 0 |
| 04-Jul-2023 | 146.00 | 146.00 | 145.00 | 145.00 | 3,900 | 0 |
| 03-Jul-2023 | 156.00 | 156.00 | 140.00 | 146.00 | 4,200 | 0 |
| 27-Jun-2023 | 155.00 | 156.00 | 155.00 | 156.00 | 3,500 | 0 |
| 26-Jun-2023 | 150.00 | 158.00 | 142.00 | 158.00 | 5,600 | 0 |
| 23-Jun-2023 | 160.00 | 161.00 | 160.00 | 161.00 | 800 | 0 |
| 22-Jun-2023 | 162.00 | 162.00 | 162.00 | 162.00 | 3,300 | 0 |
| 21-Jun-2023 | 161.00 | 162.00 | 160.00 | 162.00 | 14,100 | 0 |
| 20-Jun-2023 | 162.00 | 164.00 | 160.00 | 164.00 | 7,200 | 0 |
| 19-Jun-2023 | 166.00 | 166.00 | 164.00 | 164.00 | 2,100 | 0 |
| 16-Jun-2023 | 170.00 | 170.00 | 163.00 | 164.00 | 2,800 | 0 |
| 15-Jun-2023 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | 0 |
| 14-Jun-2023 | 164.00 | 165.00 | 162.00 | 163.00 | 3,900 | 0 |
| 13-Jun-2023 | 169.00 | 169.00 | 164.00 | 164.00 | 4,800 | 0 |
| 12-Jun-2023 | 167.00 | 170.00 | 163.00 | 170.00 | 18,300 | 0 |
| 09-Jun-2023 | 169.00 | 169.00 | 165.00 | 168.00 | 3,200 | 0 |
| 08-Jun-2023 | 162.00 | 169.00 | 162.00 | 163.00 | 8,200 | 0 |
| 07-Jun-2023 | 163.00 | 169.00 | 162.00 | 162.00 | 17,000 | 0 |
| 06-Jun-2023 | 168.00 | 169.00 | 162.00 | 162.00 | 6,100 | 0 |
| 05-Jun-2023 | 174.00 | 174.00 | 173.00 | 173.00 | 1,100 | 0 |
| 31-May-2023 | 165.00 | 178.00 | 165.00 | 171.00 | 3,100 | 0 |
| 30-May-2023 | 172.00 | 173.00 | 170.00 | 170.00 | 6,900 | 0 |
| 29-May-2023 | 180.00 | 180.00 | 172.00 | 172.00 | 7,900 | 0 |
| 26-May-2023 | 179.00 | 181.00 | 174.00 | 180.00 | 4,400 | 0 |
| 25-May-2023 | 172.00 | 181.00 | 171.00 | 181.00 | 19,400 | 0 |
| 24-May-2023 | 174.00 | 185.00 | 171.00 | 171.00 | 17,200 | 0 |
| 23-May-2023 | 175.00 | 184.00 | 173.00 | 175.00 | 9,000 | 0 |
| 22-May-2023 | 175.00 | 175.00 | 173.00 | 173.00 | 45,400 | 0 |
| 19-May-2023 | 173.00 | 190.00 | 173.00 | 186.00 | 14,500 | 0 |
| 17-May-2023 | 189.00 | 189.00 | 172.00 | 173.00 | 9,500 | 0 |
| 16-May-2023 | 180.00 | 180.00 | 176.00 | 176.00 | 6,000 | 0 |
| 15-May-2023 | 190.00 | 190.00 | 180.00 | 180.00 | 10,000 | 0 |
| 12-May-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 0 | 0 |
| 11-May-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 100 | 0 |
| 10-May-2023 | 186.00 | 191.00 | 186.00 | 191.00 | 5,300 | 0 |
| 09-May-2023 | 183.00 | 188.00 | 180.00 | 186.00 | 13,500 | 0 |
| 08-May-2023 | 176.00 | 176.00 | 176.00 | 176.00 | 3,400 | 0 |
| 05-May-2023 | 182.00 | 187.00 | 176.00 | 176.00 | 19,100 | 0 |
| 04-May-2023 | 194.00 | 194.00 | 181.00 | 182.00 | 11,000 | 0 |
| 03-May-2023 | 190.00 | 190.00 | 177.00 | 186.00 | 51,600 | 0 |
| 02-May-2023 | 197.00 | 197.00 | 185.00 | 190.00 | 32,100 | 0 |
| 28-Apr-2023 | 189.00 | 200.00 | 188.00 | 197.00 | 27,900 | 0 |
| 27-Apr-2023 | 204.00 | 204.00 | 200.00 | 200.00 | 84,300 | 0 |
| 26-Apr-2023 | 230.00 | 230.00 | 214.00 | 214.00 | 34,600 | 0 |
| 18-Apr-2023 | 248.00 | 260.00 | 230.00 | 230.00 | 192,300 | 0 |
| 17-Apr-2023 | 189.00 | 252.00 | 189.00 | 246.00 | 198,900 | 0 |
| 14-Apr-2023 | 200.00 | 200.00 | 188.00 | 188.00 | 900 | 0 |
| 13-Apr-2023 | 208.00 | 208.00 | 200.00 | 200.00 | 1,900 | 0 |
| 12-Apr-2023 | 208.00 | 208.00 | 206.00 | 208.00 | 1,900 | 0 |
| 11-Apr-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 1,700 | 0 |
| 10-Apr-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 0 | 0 |
| 06-Apr-2023 | 214.00 | 214.00 | 212.00 | 212.00 | 4,100 | 0 |
| 05-Apr-2023 | 220.00 | 220.00 | 212.00 | 212.00 | 4,400 | 0 |
| 04-Apr-2023 | 216.00 | 218.00 | 208.00 | 208.00 | 9,100 | 0 |
| 03-Apr-2023 | 238.00 | 238.00 | 218.00 | 218.00 | 22,300 | 0 |
| 31-Mar-2023 | 220.00 | 220.00 | 216.00 | 220.00 | 800 | 0 |
| 30-Mar-2023 | 222.00 | 226.00 | 222.00 | 224.00 | 1,200 | 0 |
| 29-Mar-2023 | 222.00 | 232.00 | 208.00 | 224.00 | 16,500 | 0 |
| 28-Mar-2023 | 234.00 | 234.00 | 222.00 | 222.00 | 17,700 | 0 |
| 27-Mar-2023 | 238.00 | 250.00 | 238.00 | 238.00 | 700 | 0 |
| 24-Mar-2023 | 238.00 | 238.00 | 238.00 | 238.00 | 0 | 0 |
| 21-Mar-2023 | 238.00 | 240.00 | 238.00 | 238.00 | 600 | 0 |
| 20-Mar-2023 | 244.00 | 252.00 | 226.00 | 244.00 | 2,700 | 0 |
| 17-Mar-2023 | 238.00 | 238.00 | 236.00 | 236.00 | 300 | 0 |