| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 108.00 | 115.00 | 108.00 | 112.00 | 1,634,000 | 0 |
| 25-Aug-2023 | 111.00 | 114.00 | 110.00 | 113.00 | 3,962,500 | 0 |
| 24-Aug-2023 | 118.00 | 118.00 | 112.00 | 114.00 | 15,543,500 | 0 |
| 23-Aug-2023 | 118.00 | 123.00 | 117.00 | 118.00 | 8,843,700 | 0 |
| 22-Aug-2023 | 145.00 | 145.00 | 111.00 | 122.00 | 34,865,000 | 0 |
| 21-Aug-2023 | 137.00 | 138.00 | 124.00 | 125.00 | 41,491,800 | 0 |
| 18-Aug-2023 | 119.00 | 145.00 | 116.00 | 138.00 | 54,357,900 | 0 |
| 16-Aug-2023 | 118.00 | 119.00 | 115.00 | 119.00 | 3,268,900 | 0 |
| 15-Aug-2023 | 109.00 | 119.00 | 109.00 | 117.00 | 7,021,200 | 0 |
| 14-Aug-2023 | 108.00 | 117.00 | 108.00 | 115.00 | 2,321,500 | 0 |
| 11-Aug-2023 | 115.00 | 117.00 | 111.00 | 116.00 | 4,735,300 | 0 |
| 10-Aug-2023 | 111.00 | 115.00 | 109.00 | 115.00 | 5,062,800 | 0 |
| 09-Aug-2023 | 106.00 | 110.00 | 106.00 | 110.00 | 1,910,200 | 0 |
| 08-Aug-2023 | 101.00 | 108.00 | 101.00 | 108.00 | 4,868,400 | 0 |
| 07-Aug-2023 | 102.00 | 110.00 | 102.00 | 107.00 | 3,240,500 | 0 |
| 04-Aug-2023 | 101.00 | 111.00 | 101.00 | 109.00 | 1,128,400 | 0 |
| 03-Aug-2023 | 101.00 | 110.00 | 101.00 | 108.00 | 2,449,000 | 0 |
| 02-Aug-2023 | 107.00 | 112.00 | 104.00 | 107.00 | 9,962,400 | 0 |
| 01-Aug-2023 | 116.00 | 116.00 | 108.00 | 111.00 | 5,012,000 | 0 |
| 31-Jul-2023 | 113.00 | 115.00 | 109.00 | 114.00 | 8,849,600 | 0 |
| 28-Jul-2023 | 117.00 | 117.00 | 112.00 | 113.00 | 1,211,600 | 0 |
| 27-Jul-2023 | 117.00 | 117.00 | 112.00 | 113.00 | 3,418,800 | 0 |
| 26-Jul-2023 | 120.00 | 120.00 | 113.00 | 114.00 | 3,015,700 | 0 |
| 25-Jul-2023 | 120.00 | 120.00 | 115.00 | 117.00 | 1,831,200 | 0 |
| 24-Jul-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 1,014,500 | 0 |
| 21-Jul-2023 | 120.00 | 120.00 | 115.00 | 116.00 | 1,520,900 | 0 |
| 20-Jul-2023 | 121.00 | 121.00 | 116.00 | 117.00 | 1,398,200 | 0 |
| 18-Jul-2023 | 121.00 | 125.00 | 117.00 | 118.00 | 6,216,700 | 0 |
| 17-Jul-2023 | 110.00 | 123.00 | 110.00 | 121.00 | 6,421,900 | 0 |
| 14-Jul-2023 | 107.00 | 118.00 | 107.00 | 118.00 | 6,161,100 | 0 |
| 13-Jul-2023 | 108.00 | 115.00 | 108.00 | 113.00 | 1,944,200 | 0 |
| 12-Jul-2023 | 109.00 | 116.00 | 109.00 | 115.00 | 1,734,200 | 0 |
| 11-Jul-2023 | 113.00 | 116.00 | 113.00 | 116.00 | 1,098,800 | 0 |
| 10-Jul-2023 | 108.00 | 115.00 | 108.00 | 115.00 | 1,995,000 | 0 |
| 07-Jul-2023 | 116.00 | 117.00 | 113.00 | 115.00 | 3,072,500 | 0 |
| 06-Jul-2023 | 108.00 | 118.00 | 108.00 | 116.00 | 2,869,100 | 0 |
| 05-Jul-2023 | 109.00 | 117.00 | 109.00 | 115.00 | 2,084,100 | 0 |
| 04-Jul-2023 | 105.00 | 116.00 | 105.00 | 116.00 | 52,172,900 | 0 |
| 03-Jul-2023 | 108.00 | 113.00 | 108.00 | 111.00 | 1,132,600 | 0 |
| 27-Jun-2023 | 108.00 | 115.00 | 108.00 | 111.00 | 568,000 | 0 |
| 26-Jun-2023 | 107.00 | 116.00 | 107.00 | 114.00 | 1,182,000 | 0 |
| 23-Jun-2023 | 110.00 | 117.00 | 110.00 | 113.00 | 1,531,000 | 0 |
| 22-Jun-2023 | 106.00 | 117.00 | 106.00 | 116.00 | 2,216,400 | 0 |
| 21-Jun-2023 | 107.00 | 114.00 | 107.00 | 112.00 | 1,007,400 | 0 |
| 20-Jun-2023 | 108.00 | 115.00 | 108.00 | 113.00 | 629,200 | 0 |
| 19-Jun-2023 | 107.00 | 115.00 | 107.00 | 115.00 | 1,337,700 | 0 |
| 16-Jun-2023 | 110.00 | 118.00 | 110.00 | 114.00 | 1,377,100 | 0 |
| 15-Jun-2023 | 116.00 | 120.00 | 116.00 | 117.00 | 1,990,500 | 0 |
| 14-Jun-2023 | 115.00 | 123.00 | 115.00 | 120.00 | 2,235,200 | 0 |
| 13-Jun-2023 | 114.00 | 122.00 | 114.00 | 122.00 | 1,423,800 | 0 |
| 12-Jun-2023 | 122.00 | 126.00 | 118.00 | 121.00 | 8,152,800 | 0 |
| 09-Jun-2023 | 109.00 | 123.00 | 109.00 | 122.00 | 13,477,400 | 0 |
| 08-Jun-2023 | 107.00 | 118.00 | 107.00 | 117.00 | 5,216,700 | 0 |
| 07-Jun-2023 | 106.00 | 114.00 | 106.00 | 113.00 | 7,041,400 | 0 |
| 06-Jun-2023 | 115.00 | 116.00 | 112.00 | 112.00 | 1,980,800 | 0 |
| 05-Jun-2023 | 113.00 | 118.00 | 109.00 | 115.00 | 21,390,500 | 0 |
| 31-May-2023 | 111.00 | 121.00 | 111.00 | 113.00 | 4,549,800 | 0 |
| 30-May-2023 | 108.00 | 123.00 | 108.00 | 118.00 | 32,871,800 | 0 |
| 29-May-2023 | 110.00 | 118.00 | 108.00 | 110.00 | 9,485,300 | 0 |
| 26-May-2023 | 116.00 | 124.00 | 115.00 | 116.00 | 9,216,700 | 0 |
| 25-May-2023 | 122.00 | 123.00 | 120.00 | 123.00 | 1,901,200 | 0 |
| 24-May-2023 | 123.00 | 124.00 | 120.00 | 123.00 | 5,440,400 | 0 |
| 23-May-2023 | 123.00 | 125.00 | 122.00 | 123.00 | 2,554,800 | 0 |
| 22-May-2023 | 125.00 | 126.00 | 122.00 | 123.00 | 3,175,300 | 0 |
| 19-May-2023 | 122.00 | 126.00 | 121.00 | 125.00 | 5,914,600 | 0 |
| 17-May-2023 | 123.00 | 124.00 | 121.00 | 121.00 | 3,490,900 | 0 |
| 16-May-2023 | 124.00 | 126.00 | 123.00 | 123.00 | 2,128,600 | 0 |
| 15-May-2023 | 119.00 | 129.00 | 119.00 | 124.00 | 5,243,300 | 0 |
| 12-May-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 4,735,800 | 0 |
| 11-May-2023 | 139.00 | 141.00 | 129.00 | 129.00 | 46,904,100 | 0 |
| 10-May-2023 | 120.00 | 140.00 | 120.00 | 138.00 | 46,841,100 | 0 |
| 09-May-2023 | 118.00 | 131.00 | 118.00 | 129.00 | 5,662,200 | 0 |
| 08-May-2023 | 123.00 | 129.00 | 123.00 | 125.00 | 5,103,100 | 0 |
| 05-May-2023 | 120.00 | 126.00 | 120.00 | 123.00 | 2,603,000 | 0 |
| 04-May-2023 | 121.00 | 128.00 | 121.00 | 124.00 | 3,513,700 | 0 |
| 03-May-2023 | 129.00 | 130.00 | 121.00 | 123.00 | 9,040,000 | 0 |
| 02-May-2023 | 131.00 | 142.00 | 124.00 | 129.00 | 61,207,900 | 0 |
| 28-Apr-2023 | 133.00 | 135.00 | 129.00 | 131.00 | 2,527,500 | 0 |
| 27-Apr-2023 | 131.00 | 135.00 | 131.00 | 133.00 | 2,721,300 | 0 |
| 26-Apr-2023 | 132.00 | 133.00 | 126.00 | 132.00 | 4,473,000 | 0 |
| 18-Apr-2023 | 134.00 | 139.00 | 131.00 | 133.00 | 8,635,500 | 0 |
| 17-Apr-2023 | 125.00 | 140.00 | 125.00 | 138.00 | 22,372,800 | 0 |
| 14-Apr-2023 | 127.00 | 129.00 | 119.00 | 126.00 | 13,672,100 | 0 |
| 13-Apr-2023 | 133.00 | 137.00 | 127.00 | 127.00 | 15,483,600 | 0 |
| 12-Apr-2023 | 145.00 | 149.00 | 136.00 | 136.00 | 36,105,900 | 0 |
| 11-Apr-2023 | 142.00 | 147.00 | 134.00 | 146.00 | 16,936,000 | 0 |
| 10-Apr-2023 | 148.00 | 149.00 | 140.00 | 140.00 | 17,217,500 | 0 |
| 06-Apr-2023 | 153.00 | 154.00 | 145.00 | 148.00 | 36,980,100 | 0 |
| 05-Apr-2023 | 154.00 | 161.00 | 150.00 | 153.00 | 69,538,900 | 0 |
| 04-Apr-2023 | 155.00 | 157.00 | 150.00 | 154.00 | 69,155,500 | 0 |
| 03-Apr-2023 | 145.00 | 156.00 | 141.00 | 154.00 | 130,754,700 | 0 |
| 31-Mar-2023 | 134.00 | 147.00 | 130.00 | 145.00 | 41,600,100 | 0 |
| 30-Mar-2023 | 140.00 | 155.00 | 138.00 | 138.00 | 124,033,100 | 0 |
| 29-Mar-2023 | 159.00 | 162.00 | 148.00 | 148.00 | 129,396,000 | 0 |
| 28-Mar-2023 | 158.00 | 164.00 | 152.00 | 159.00 | 56,760,800 | 0 |
| 27-Mar-2023 | 152.00 | 166.00 | 152.00 | 158.00 | 45,343,100 | 0 |
| 24-Mar-2023 | 162.00 | 172.00 | 153.00 | 162.00 | 93,696,900 | 0 |
| 21-Mar-2023 | 173.00 | 176.00 | 162.00 | 162.00 | 97,479,900 | 0 |
| 20-Mar-2023 | 158.00 | 187.00 | 149.00 | 174.00 | 298,333,300 | 0 |
| 17-Mar-2023 | 121.00 | 162.00 | 120.00 | 159.00 | 145,370,500 | 0 |