| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 126.00 | 128.00 | 125.00 | 127.00 | 1,055,600 | 0 |
| 25-Aug-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 855,700 | 0 |
| 24-Aug-2023 | 129.00 | 129.00 | 126.00 | 127.00 | 1,030,600 | 0 |
| 23-Aug-2023 | 131.00 | 131.00 | 127.00 | 128.00 | 1,972,700 | 0 |
| 22-Aug-2023 | 127.00 | 130.00 | 126.00 | 130.00 | 1,586,600 | 0 |
| 21-Aug-2023 | 131.00 | 132.00 | 122.00 | 127.00 | 7,161,000 | 0 |
| 18-Aug-2023 | 134.00 | 136.00 | 131.00 | 132.00 | 2,903,400 | 0 |
| 16-Aug-2023 | 138.00 | 138.00 | 134.00 | 134.00 | 2,808,000 | 0 |
| 15-Aug-2023 | 138.00 | 140.00 | 136.00 | 138.00 | 4,134,600 | 0 |
| 14-Aug-2023 | 135.00 | 139.00 | 132.00 | 137.00 | 34,266,300 | 0 |
| 11-Aug-2023 | 138.00 | 140.00 | 133.00 | 134.00 | 6,301,700 | 0 |
| 10-Aug-2023 | 131.00 | 137.00 | 131.00 | 136.00 | 5,720,100 | 0 |
| 09-Aug-2023 | 136.00 | 136.00 | 131.00 | 131.00 | 3,604,500 | 0 |
| 08-Aug-2023 | 134.00 | 139.00 | 131.00 | 134.00 | 11,549,000 | 0 |
| 07-Aug-2023 | 129.00 | 133.00 | 129.00 | 131.00 | 3,186,600 | 0 |
| 04-Aug-2023 | 129.00 | 132.00 | 127.00 | 129.00 | 2,193,800 | 0 |
| 03-Aug-2023 | 128.00 | 130.00 | 127.00 | 129.00 | 1,508,400 | 0 |
| 02-Aug-2023 | 132.00 | 133.00 | 127.00 | 128.00 | 3,641,500 | 0 |
| 01-Aug-2023 | 133.00 | 135.00 | 129.00 | 132.00 | 6,592,100 | 0 |
| 31-Jul-2023 | 135.00 | 137.00 | 132.00 | 133.00 | 3,917,600 | 0 |
| 28-Jul-2023 | 135.00 | 137.00 | 132.00 | 135.00 | 2,787,800 | 0 |
| 27-Jul-2023 | 139.00 | 139.00 | 132.00 | 135.00 | 9,987,600 | 0 |
| 26-Jul-2023 | 130.00 | 138.00 | 127.00 | 137.00 | 20,667,200 | 0 |
| 25-Jul-2023 | 128.00 | 130.00 | 126.00 | 129.00 | 2,288,500 | 0 |
| 24-Jul-2023 | 128.00 | 129.00 | 126.00 | 128.00 | 2,007,900 | 0 |
| 21-Jul-2023 | 127.00 | 129.00 | 127.00 | 128.00 | 2,796,000 | 0 |
| 20-Jul-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 5,045,200 | 0 |
| 18-Jul-2023 | 130.00 | 131.00 | 128.00 | 129.00 | 3,944,400 | 0 |
| 17-Jul-2023 | 133.00 | 135.00 | 129.00 | 129.00 | 4,499,200 | 0 |
| 14-Jul-2023 | 130.00 | 133.00 | 128.00 | 131.00 | 4,382,900 | 0 |
| 13-Jul-2023 | 128.00 | 130.00 | 127.00 | 129.00 | 1,421,400 | 0 |
| 12-Jul-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 2,478,200 | 0 |
| 11-Jul-2023 | 129.00 | 131.00 | 127.00 | 129.00 | 1,224,300 | 0 |
| 10-Jul-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 3,373,400 | 0 |
| 07-Jul-2023 | 132.00 | 135.00 | 128.00 | 129.00 | 9,485,400 | 0 |
| 06-Jul-2023 | 128.00 | 133.00 | 127.00 | 132.00 | 12,833,300 | 0 |
| 05-Jul-2023 | 125.00 | 128.00 | 124.00 | 128.00 | 3,750,600 | 0 |
| 04-Jul-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 3,132,500 | 0 |
| 03-Jul-2023 | 129.00 | 129.00 | 124.00 | 126.00 | 6,905,800 | 0 |
| 27-Jun-2023 | 131.00 | 132.00 | 127.00 | 129.00 | 10,680,100 | 0 |
| 26-Jun-2023 | 126.00 | 132.00 | 125.00 | 130.00 | 21,633,300 | 0 |
| 23-Jun-2023 | 126.00 | 129.00 | 124.00 | 126.00 | 7,872,400 | 0 |
| 22-Jun-2023 | 148.00 | 148.00 | 126.00 | 126.00 | 28,971,800 | 0 |
| 21-Jun-2023 | 135.00 | 136.00 | 128.00 | 131.00 | 13,693,000 | 0 |
| 20-Jun-2023 | 122.00 | 134.00 | 121.00 | 134.00 | 26,237,000 | 0 |
| 19-Jun-2023 | 120.00 | 122.00 | 119.00 | 122.00 | 2,090,200 | 0 |
| 16-Jun-2023 | 120.00 | 121.00 | 119.00 | 120.00 | 1,322,100 | 0 |
| 15-Jun-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 1,505,400 | 0 |
| 14-Jun-2023 | 120.00 | 122.00 | 120.00 | 121.00 | 886,800 | 0 |
| 13-Jun-2023 | 118.00 | 122.00 | 118.00 | 120.00 | 1,691,000 | 0 |
| 12-Jun-2023 | 120.00 | 121.00 | 118.00 | 118.00 | 2,225,000 | 0 |
| 09-Jun-2023 | 122.00 | 123.00 | 119.00 | 120.00 | 1,942,100 | 0 |
| 08-Jun-2023 | 121.00 | 124.00 | 120.00 | 122.00 | 1,802,300 | 0 |
| 07-Jun-2023 | 123.00 | 125.00 | 118.00 | 121.00 | 3,951,800 | 0 |
| 06-Jun-2023 | 117.00 | 124.00 | 115.00 | 122.00 | 5,729,600 | 0 |
| 05-Jun-2023 | 117.00 | 118.00 | 114.00 | 117.00 | 1,573,000 | 0 |
| 31-May-2023 | 120.00 | 121.00 | 116.00 | 117.00 | 4,864,900 | 0 |
| 30-May-2023 | 124.00 | 127.00 | 118.00 | 120.00 | 11,964,200 | 0 |
| 29-May-2023 | 119.00 | 124.00 | 117.00 | 124.00 | 4,401,000 | 0 |
| 26-May-2023 | 118.00 | 123.00 | 118.00 | 118.00 | 4,072,900 | 0 |
| 25-May-2023 | 123.00 | 125.00 | 118.00 | 118.00 | 4,840,100 | 0 |
| 24-May-2023 | 119.00 | 124.00 | 118.00 | 123.00 | 8,128,500 | 0 |
| 23-May-2023 | 122.00 | 123.00 | 118.00 | 119.00 | 3,612,900 | 0 |
| 22-May-2023 | 116.00 | 122.00 | 113.00 | 121.00 | 7,556,800 | 0 |
| 19-May-2023 | 129.00 | 129.00 | 116.00 | 116.00 | 17,557,300 | 0 |
| 17-May-2023 | 131.00 | 131.00 | 123.00 | 124.00 | 13,863,400 | 0 |
| 16-May-2023 | 134.00 | 140.00 | 130.00 | 131.00 | 21,063,100 | 0 |
| 15-May-2023 | 134.00 | 136.00 | 130.00 | 133.00 | 8,608,100 | 0 |
| 12-May-2023 | 138.00 | 142.00 | 134.00 | 134.00 | 18,610,700 | 0 |
| 11-May-2023 | 132.00 | 139.00 | 131.00 | 136.00 | 14,463,500 | 0 |
| 10-May-2023 | 136.00 | 138.00 | 132.00 | 133.00 | 4,266,000 | 0 |
| 09-May-2023 | 135.00 | 139.00 | 129.00 | 136.00 | 18,426,800 | 0 |
| 08-May-2023 | 126.00 | 135.00 | 118.00 | 135.00 | 33,007,500 | 0 |
| 05-May-2023 | 117.00 | 125.00 | 109.00 | 125.00 | 18,773,500 | 0 |
| 04-May-2023 | 125.00 | 130.00 | 117.00 | 117.00 | 82,806,300 | 0 |
| 03-May-2023 | 119.00 | 125.00 | 118.00 | 125.00 | 101,519,000 | 0 |
| 02-May-2023 | 114.00 | 120.00 | 113.00 | 119.00 | 30,416,700 | 0 |
| 28-Apr-2023 | 109.00 | 114.00 | 108.00 | 113.00 | 19,598,300 | 0 |
| 27-Apr-2023 | 107.00 | 110.00 | 104.00 | 110.00 | 7,649,100 | 0 |
| 26-Apr-2023 | 106.00 | 108.00 | 106.00 | 106.00 | 4,336,200 | 0 |
| 18-Apr-2023 | 107.00 | 108.00 | 105.00 | 106.00 | 2,076,200 | 0 |
| 17-Apr-2023 | 103.00 | 114.00 | 103.00 | 107.00 | 10,284,300 | 0 |
| 14-Apr-2023 | 107.00 | 107.00 | 105.00 | 105.00 | 2,959,900 | 0 |
| 13-Apr-2023 | 108.00 | 108.00 | 106.00 | 106.00 | 5,297,300 | 0 |
| 12-Apr-2023 | 108.00 | 109.00 | 106.00 | 108.00 | 3,713,400 | 0 |
| 11-Apr-2023 | 108.00 | 109.00 | 107.00 | 108.00 | 5,276,800 | 0 |
| 10-Apr-2023 | 108.00 | 110.00 | 106.00 | 108.00 | 3,134,100 | 0 |
| 06-Apr-2023 | 109.00 | 110.00 | 108.00 | 108.00 | 616,800 | 0 |
| 05-Apr-2023 | 110.00 | 110.00 | 108.00 | 109.00 | 1,309,500 | 0 |
| 04-Apr-2023 | 110.00 | 110.00 | 109.00 | 109.00 | 3,783,300 | 0 |
| 03-Apr-2023 | 109.00 | 111.00 | 109.00 | 110.00 | 2,250,400 | 0 |
| 31-Mar-2023 | 111.00 | 111.00 | 108.00 | 109.00 | 2,093,600 | 0 |
| 30-Mar-2023 | 110.00 | 111.00 | 109.00 | 110.00 | 1,578,800 | 0 |
| 29-Mar-2023 | 110.00 | 112.00 | 109.00 | 111.00 | 2,874,900 | 0 |
| 28-Mar-2023 | 108.00 | 111.00 | 108.00 | 111.00 | 1,876,700 | 0 |
| 27-Mar-2023 | 109.00 | 110.00 | 108.00 | 109.00 | 817,400 | 0 |
| 24-Mar-2023 | 107.00 | 110.00 | 107.00 | 108.00 | 2,315,700 | 0 |
| 21-Mar-2023 | 110.00 | 111.00 | 105.00 | 107.00 | 2,281,300 | 0 |
| 20-Mar-2023 | 104.00 | 115.00 | 103.00 | 109.00 | 3,729,200 | 0 |
| 17-Mar-2023 | 106.00 | 107.00 | 102.00 | 104.00 | 1,837,100 | 0 |