| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 107.00 | 110.00 | 105.00 | 106.00 | 2,623,600 | 0 |
| 25-Aug-2023 | 114.00 | 114.00 | 106.00 | 107.00 | 2,109,300 | 0 |
| 24-Aug-2023 | 115.00 | 115.00 | 108.00 | 109.00 | 2,150,000 | 0 |
| 23-Aug-2023 | 111.00 | 114.00 | 104.00 | 108.00 | 5,615,500 | 0 |
| 22-Aug-2023 | 114.00 | 115.00 | 109.00 | 112.00 | 3,518,200 | 0 |
| 21-Aug-2023 | 117.00 | 134.00 | 111.00 | 112.00 | 35,549,000 | 0 |
| 18-Aug-2023 | 100.00 | 129.00 | 100.00 | 115.00 | 49,077,200 | 0 |
| 16-Aug-2023 | 104.00 | 105.00 | 102.00 | 102.00 | 833,300 | 0 |
| 15-Aug-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 456,300 | 0 |
| 14-Aug-2023 | 95.00 | 104.00 | 95.00 | 104.00 | 979,900 | 0 |
| 11-Aug-2023 | 108.00 | 108.00 | 102.00 | 102.00 | 601,300 | 0 |
| 10-Aug-2023 | 109.00 | 109.00 | 102.00 | 102.00 | 1,138,800 | 0 |
| 09-Aug-2023 | 110.00 | 110.00 | 102.00 | 104.00 | 733,700 | 0 |
| 08-Aug-2023 | 110.00 | 110.00 | 100.00 | 105.00 | 768,300 | 0 |
| 07-Aug-2023 | 109.00 | 109.00 | 103.00 | 105.00 | 377,100 | 0 |
| 04-Aug-2023 | 119.00 | 119.00 | 103.00 | 104.00 | 3,026,200 | 0 |
| 03-Aug-2023 | 110.00 | 110.00 | 100.00 | 102.00 | 907,600 | 0 |
| 02-Aug-2023 | 95.00 | 103.00 | 95.00 | 101.00 | 989,000 | 0 |
| 01-Aug-2023 | 108.00 | 110.00 | 102.00 | 102.00 | 2,504,300 | 0 |
| 31-Jul-2023 | 115.00 | 115.00 | 109.00 | 110.00 | 1,442,600 | 0 |
| 28-Jul-2023 | 100.00 | 111.00 | 100.00 | 110.00 | 902,900 | 0 |
| 27-Jul-2023 | 108.00 | 115.00 | 108.00 | 110.00 | 1,314,000 | 0 |
| 26-Jul-2023 | 109.00 | 115.00 | 109.00 | 111.00 | 2,691,600 | 0 |
| 25-Jul-2023 | 113.00 | 114.00 | 110.00 | 111.00 | 1,392,500 | 0 |
| 24-Jul-2023 | 108.00 | 114.00 | 108.00 | 113.00 | 1,704,900 | 0 |
| 21-Jul-2023 | 119.00 | 119.00 | 110.00 | 112.00 | 1,624,500 | 0 |
| 20-Jul-2023 | 110.00 | 117.00 | 108.00 | 111.00 | 5,666,100 | 0 |
| 18-Jul-2023 | 127.00 | 127.00 | 114.00 | 115.00 | 3,263,000 | 0 |
| 17-Jul-2023 | 110.00 | 123.00 | 110.00 | 118.00 | 2,919,600 | 0 |
| 14-Jul-2023 | 119.00 | 127.00 | 119.00 | 122.00 | 2,109,200 | 0 |
| 13-Jul-2023 | 123.00 | 135.00 | 122.00 | 126.00 | 10,728,700 | 0 |
| 12-Jul-2023 | 130.00 | 144.00 | 126.00 | 126.00 | 22,108,500 | 0 |
| 11-Jul-2023 | 131.00 | 133.00 | 129.00 | 130.00 | 3,015,000 | 0 |
| 10-Jul-2023 | 123.00 | 132.00 | 123.00 | 130.00 | 2,683,600 | 0 |
| 07-Jul-2023 | 127.00 | 135.00 | 127.00 | 130.00 | 1,296,600 | 0 |
| 06-Jul-2023 | 133.00 | 136.00 | 132.00 | 134.00 | 2,564,100 | 0 |
| 05-Jul-2023 | 128.00 | 138.00 | 128.00 | 136.00 | 1,958,900 | 0 |
| 04-Jul-2023 | 137.00 | 139.00 | 135.00 | 137.00 | 1,550,100 | 0 |
| 03-Jul-2023 | 137.00 | 147.00 | 135.00 | 136.00 | 10,404,800 | 0 |
| 27-Jun-2023 | 127.00 | 155.00 | 127.00 | 141.00 | 35,848,200 | 0 |
| 26-Jun-2023 | 126.00 | 138.00 | 126.00 | 135.00 | 1,125,600 | 0 |
| 23-Jun-2023 | 130.00 | 140.00 | 130.00 | 134.00 | 1,823,500 | 0 |
| 22-Jun-2023 | 134.00 | 144.00 | 134.00 | 137.00 | 4,451,400 | 0 |
| 21-Jun-2023 | 136.00 | 146.00 | 136.00 | 141.00 | 2,140,100 | 0 |
| 20-Jun-2023 | 137.00 | 152.00 | 137.00 | 145.00 | 7,729,400 | 0 |
| 19-Jun-2023 | 127.00 | 159.00 | 127.00 | 145.00 | 22,319,800 | 0 |
| 16-Jun-2023 | 132.00 | 142.00 | 132.00 | 135.00 | 1,799,000 | 0 |
| 15-Jun-2023 | 138.00 | 149.00 | 135.00 | 140.00 | 2,987,700 | 0 |
| 14-Jun-2023 | 135.00 | 152.00 | 135.00 | 147.00 | 2,388,300 | 0 |
| 13-Jun-2023 | 140.00 | 150.00 | 140.00 | 144.00 | 2,320,100 | 0 |
| 12-Jun-2023 | 135.00 | 152.00 | 135.00 | 148.00 | 3,002,000 | 0 |
| 09-Jun-2023 | 133.00 | 155.00 | 133.00 | 143.00 | 8,590,600 | 0 |
| 08-Jun-2023 | 134.00 | 145.00 | 134.00 | 141.00 | 1,940,000 | 0 |
| 07-Jun-2023 | 130.00 | 146.00 | 130.00 | 144.00 | 5,605,800 | 0 |
| 06-Jun-2023 | 122.00 | 137.00 | 122.00 | 135.00 | 2,824,100 | 0 |
| 05-Jun-2023 | 150.00 | 152.00 | 130.00 | 131.00 | 9,889,600 | 0 |
| 31-May-2023 | 163.00 | 167.00 | 152.00 | 152.00 | 5,108,600 | 0 |
| 30-May-2023 | 164.00 | 170.00 | 160.00 | 163.00 | 8,109,400 | 0 |
| 29-May-2023 | 168.00 | 175.00 | 161.00 | 164.00 | 8,812,400 | 0 |
| 26-May-2023 | 183.00 | 185.00 | 171.00 | 171.00 | 9,023,000 | 0 |
| 25-May-2023 | 185.00 | 192.00 | 178.00 | 183.00 | 16,245,300 | 0 |
| 24-May-2023 | 178.00 | 190.00 | 175.00 | 184.00 | 19,796,900 | 0 |
| 23-May-2023 | 179.00 | 185.00 | 173.00 | 177.00 | 13,860,600 | 0 |
| 22-May-2023 | 190.00 | 194.00 | 176.00 | 179.00 | 15,529,600 | 0 |
| 19-May-2023 | 186.00 | 202.00 | 186.00 | 189.00 | 42,755,000 | 0 |
| 17-May-2023 | 191.00 | 195.00 | 185.00 | 186.00 | 10,461,500 | 0 |
| 16-May-2023 | 195.00 | 204.00 | 186.00 | 191.00 | 23,585,100 | 0 |
| 15-May-2023 | 186.00 | 212.00 | 186.00 | 195.00 | 73,651,100 | 0 |
| 12-May-2023 | 216.00 | 218.00 | 200.00 | 200.00 | 9,205,100 | 0 |
| 11-May-2023 | 168.00 | 218.00 | 168.00 | 214.00 | 218,070,600 | 0 |
| 10-May-2023 | 173.00 | 173.00 | 168.00 | 168.00 | 4,679,400 | 0 |
| 09-May-2023 | 172.00 | 175.00 | 169.00 | 172.00 | 8,340,000 | 0 |
| 08-May-2023 | 172.00 | 181.00 | 164.00 | 171.00 | 23,171,800 | 0 |
| 05-May-2023 | 180.00 | 185.00 | 166.00 | 171.00 | 38,609,200 | 0 |
| 04-May-2023 | 161.00 | 181.00 | 161.00 | 178.00 | 59,902,600 | 0 |
| 03-May-2023 | 157.00 | 169.00 | 157.00 | 161.00 | 4,035,700 | 0 |
| 02-May-2023 | 167.00 | 176.00 | 162.00 | 166.00 | 26,376,500 | 0 |
| 28-Apr-2023 | 178.00 | 185.00 | 165.00 | 165.00 | 55,672,200 | 0 |
| 27-Apr-2023 | 150.00 | 177.00 | 145.00 | 177.00 | 72,043,300 | 0 |
| 26-Apr-2023 | 159.00 | 165.00 | 148.00 | 150.00 | 14,825,500 | 0 |
| 18-Apr-2023 | 171.00 | 172.00 | 159.00 | 159.00 | 13,577,200 | 0 |
| 17-Apr-2023 | 177.00 | 184.00 | 167.00 | 170.00 | 23,132,300 | 0 |
| 14-Apr-2023 | 165.00 | 193.00 | 161.00 | 175.00 | 125,641,900 | 0 |
| 13-Apr-2023 | 181.00 | 208.00 | 168.00 | 168.00 | 149,598,800 | 0 |
| 12-Apr-2023 | 184.00 | 193.00 | 175.00 | 180.00 | 19,571,000 | 0 |
| 11-Apr-2023 | 189.00 | 202.00 | 175.00 | 184.00 | 40,496,300 | 0 |
| 10-Apr-2023 | 184.00 | 214.00 | 171.00 | 188.00 | 138,283,700 | 0 |
| 06-Apr-2023 | 148.00 | 194.00 | 148.00 | 183.00 | 264,862,100 | 0 |
| 05-Apr-2023 | 112.00 | 157.00 | 110.00 | 148.00 | 162,324,500 | 0 |
| 04-Apr-2023 | 125.00 | 127.00 | 117.00 | 117.00 | 5,844,200 | 0 |
| 03-Apr-2023 | 140.00 | 150.00 | 121.00 | 125.00 | 118,645,200 | 0 |
| 31-Mar-2023 | 89.00 | 120.00 | 89.00 | 120.00 | 76,846,300 | 0 |
| 30-Mar-2023 | 89.00 | 94.00 | 87.00 | 89.00 | 8,713,400 | 0 |
| 29-Mar-2023 | 88.00 | 91.00 | 87.00 | 89.00 | 1,892,700 | 0 |
| 28-Mar-2023 | 90.00 | 91.00 | 88.00 | 89.00 | 287,100 | 0 |
| 27-Mar-2023 | 89.00 | 92.00 | 87.00 | 89.00 | 2,327,400 | 0 |
| 24-Mar-2023 | 92.00 | 94.00 | 88.00 | 90.00 | 2,029,900 | 0 |
| 21-Mar-2023 | 84.00 | 95.00 | 84.00 | 90.00 | 2,694,800 | 0 |
| 20-Mar-2023 | 87.00 | 93.00 | 86.00 | 89.00 | 2,707,800 | 0 |
| 17-Mar-2023 | 92.00 | 95.00 | 87.00 | 92.00 | 3,415,300 | 0 |