| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 137.00 | 139.00 | 137.00 | 138.00 | 1,191,600 | 0 |
| 25-Aug-2023 | 138.00 | 140.00 | 135.00 | 136.00 | 1,960,800 | 0 |
| 24-Aug-2023 | 133.00 | 139.00 | 132.00 | 138.00 | 2,228,700 | 0 |
| 23-Aug-2023 | 137.00 | 137.00 | 132.00 | 134.00 | 4,305,400 | 0 |
| 22-Aug-2023 | 140.00 | 141.00 | 137.00 | 137.00 | 2,186,300 | 0 |
| 21-Aug-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 1,721,500 | 0 |
| 18-Aug-2023 | 141.00 | 146.00 | 139.00 | 141.00 | 2,438,100 | 0 |
| 16-Aug-2023 | 140.00 | 142.00 | 139.00 | 141.00 | 1,076,900 | 0 |
| 15-Aug-2023 | 139.00 | 142.00 | 137.00 | 141.00 | 1,808,900 | 0 |
| 14-Aug-2023 | 142.00 | 142.00 | 136.00 | 138.00 | 3,352,600 | 0 |
| 11-Aug-2023 | 141.00 | 144.00 | 138.00 | 142.00 | 4,759,000 | 0 |
| 10-Aug-2023 | 142.00 | 144.00 | 139.00 | 141.00 | 2,545,000 | 0 |
| 09-Aug-2023 | 145.00 | 149.00 | 140.00 | 141.00 | 5,992,400 | 0 |
| 08-Aug-2023 | 139.00 | 146.00 | 139.00 | 145.00 | 8,664,800 | 0 |
| 07-Aug-2023 | 136.00 | 139.00 | 136.00 | 138.00 | 3,032,800 | 0 |
| 04-Aug-2023 | 135.00 | 139.00 | 134.00 | 136.00 | 5,079,000 | 0 |
| 03-Aug-2023 | 132.00 | 135.00 | 132.00 | 135.00 | 1,327,800 | 0 |
| 02-Aug-2023 | 132.00 | 135.00 | 131.00 | 132.00 | 1,805,500 | 0 |
| 01-Aug-2023 | 132.00 | 136.00 | 131.00 | 133.00 | 2,155,500 | 0 |
| 31-Jul-2023 | 132.00 | 133.00 | 130.00 | 132.00 | 981,300 | 0 |
| 28-Jul-2023 | 132.00 | 133.00 | 130.00 | 131.00 | 1,335,600 | 0 |
| 27-Jul-2023 | 133.00 | 134.00 | 130.00 | 132.00 | 3,326,500 | 0 |
| 26-Jul-2023 | 135.00 | 137.00 | 131.00 | 131.00 | 5,753,500 | 0 |
| 25-Jul-2023 | 136.00 | 138.00 | 134.00 | 135.00 | 3,446,800 | 0 |
| 24-Jul-2023 | 135.00 | 139.00 | 133.00 | 135.00 | 5,456,500 | 0 |
| 21-Jul-2023 | 140.00 | 141.00 | 133.00 | 134.00 | 10,359,900 | 0 |
| 20-Jul-2023 | 138.00 | 164.00 | 135.00 | 140.00 | 55,998,200 | 0 |
| 18-Jul-2023 | 133.00 | 136.00 | 131.00 | 132.00 | 2,494,900 | 0 |
| 17-Jul-2023 | 132.00 | 138.00 | 131.00 | 133.00 | 3,864,500 | 0 |
| 14-Jul-2023 | 133.00 | 134.00 | 130.00 | 132.00 | 2,547,100 | 0 |
| 13-Jul-2023 | 132.00 | 134.00 | 132.00 | 133.00 | 1,693,500 | 0 |
| 12-Jul-2023 | 131.00 | 132.00 | 130.00 | 132.00 | 2,728,100 | 0 |
| 11-Jul-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 1,675,400 | 0 |
| 10-Jul-2023 | 130.00 | 134.00 | 130.00 | 130.00 | 2,087,300 | 0 |
| 07-Jul-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 988,400 | 0 |
| 06-Jul-2023 | 131.00 | 133.00 | 129.00 | 130.00 | 3,983,500 | 0 |
| 05-Jul-2023 | 125.00 | 132.00 | 123.00 | 130.00 | 16,964,700 | 0 |
| 04-Jul-2023 | 120.00 | 125.00 | 120.00 | 125.00 | 3,713,700 | 0 |
| 03-Jul-2023 | 118.00 | 122.00 | 118.00 | 120.00 | 1,252,900 | 0 |
| 27-Jun-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 626,200 | 0 |
| 26-Jun-2023 | 119.00 | 121.00 | 115.00 | 120.00 | 2,704,000 | 0 |
| 23-Jun-2023 | 122.00 | 123.00 | 117.00 | 119.00 | 2,843,700 | 0 |
| 22-Jun-2023 | 122.00 | 123.00 | 120.00 | 122.00 | 1,101,000 | 0 |
| 21-Jun-2023 | 120.00 | 122.00 | 119.00 | 122.00 | 1,188,000 | 0 |
| 20-Jun-2023 | 121.00 | 121.00 | 119.00 | 120.00 | 1,494,500 | 0 |
| 19-Jun-2023 | 123.00 | 123.00 | 121.00 | 121.00 | 996,900 | 0 |
| 16-Jun-2023 | 122.00 | 124.00 | 120.00 | 122.00 | 1,575,100 | 0 |
| 15-Jun-2023 | 123.00 | 126.00 | 121.00 | 122.00 | 1,989,400 | 0 |
| 14-Jun-2023 | 119.00 | 125.00 | 119.00 | 123.00 | 5,900,100 | 0 |
| 13-Jun-2023 | 118.00 | 119.00 | 117.00 | 119.00 | 1,924,000 | 0 |
| 12-Jun-2023 | 116.00 | 119.00 | 114.00 | 119.00 | 3,593,200 | 0 |
| 09-Jun-2023 | 120.00 | 127.00 | 112.00 | 116.00 | 15,472,900 | 0 |
| 08-Jun-2023 | 113.00 | 121.00 | 112.00 | 120.00 | 16,921,900 | 0 |
| 07-Jun-2023 | 111.00 | 113.00 | 109.00 | 113.00 | 2,280,900 | 0 |
| 06-Jun-2023 | 110.00 | 112.00 | 108.00 | 111.00 | 1,041,500 | 0 |
| 05-Jun-2023 | 110.00 | 112.00 | 106.00 | 110.00 | 1,948,000 | 0 |
| 31-May-2023 | 112.00 | 112.00 | 105.00 | 110.00 | 7,253,900 | 0 |
| 30-May-2023 | 113.00 | 113.00 | 111.00 | 111.00 | 1,565,600 | 0 |
| 29-May-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 1,168,300 | 0 |
| 26-May-2023 | 113.00 | 114.00 | 110.00 | 114.00 | 2,950,900 | 0 |
| 25-May-2023 | 112.00 | 114.00 | 112.00 | 113.00 | 1,687,200 | 0 |
| 24-May-2023 | 114.00 | 114.00 | 112.00 | 112.00 | 1,296,400 | 0 |
| 23-May-2023 | 112.00 | 115.00 | 112.00 | 113.00 | 1,827,600 | 0 |
| 22-May-2023 | 113.00 | 116.00 | 111.00 | 112.00 | 3,015,200 | 0 |
| 19-May-2023 | 111.00 | 115.00 | 111.00 | 113.00 | 3,021,000 | 0 |
| 17-May-2023 | 112.00 | 113.00 | 111.00 | 111.00 | 1,558,400 | 0 |
| 16-May-2023 | 111.00 | 113.00 | 111.00 | 112.00 | 839,700 | 0 |
| 15-May-2023 | 114.00 | 114.00 | 111.00 | 112.00 | 1,670,400 | 0 |
| 12-May-2023 | 114.00 | 116.00 | 110.00 | 114.00 | 3,492,000 | 0 |
| 11-May-2023 | 115.00 | 115.00 | 110.00 | 114.00 | 3,304,200 | 0 |
| 10-May-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 1,310,500 | 0 |
| 09-May-2023 | 114.00 | 116.00 | 114.00 | 115.00 | 698,000 | 0 |
| 08-May-2023 | 110.00 | 114.00 | 108.00 | 114.00 | 2,413,400 | 0 |
| 05-May-2023 | 114.00 | 115.00 | 110.00 | 110.00 | 5,626,200 | 0 |
| 04-May-2023 | 116.00 | 120.00 | 113.00 | 114.00 | 5,109,500 | 0 |
| 03-May-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 2,784,000 | 0 |
| 02-May-2023 | 119.00 | 123.00 | 118.00 | 120.00 | 4,140,500 | 0 |
| 28-Apr-2023 | 121.00 | 121.00 | 117.00 | 119.00 | 4,233,600 | 0 |
| 27-Apr-2023 | 117.00 | 122.00 | 115.00 | 120.00 | 7,490,100 | 0 |
| 26-Apr-2023 | 118.00 | 118.00 | 114.00 | 116.00 | 4,192,800 | 0 |
| 18-Apr-2023 | 118.00 | 121.00 | 115.00 | 118.00 | 8,939,000 | 0 |
| 17-Apr-2023 | 110.00 | 126.00 | 109.00 | 118.00 | 33,298,500 | 0 |
| 14-Apr-2023 | 111.00 | 113.00 | 109.00 | 111.00 | 4,673,900 | 0 |
| 13-Apr-2023 | 113.00 | 113.00 | 110.00 | 111.00 | 2,444,700 | 0 |
| 12-Apr-2023 | 111.00 | 115.00 | 111.00 | 113.00 | 2,356,200 | 0 |
| 11-Apr-2023 | 111.00 | 115.00 | 110.00 | 113.00 | 6,510,600 | 0 |
| 10-Apr-2023 | 109.00 | 111.00 | 107.00 | 110.00 | 5,697,900 | 0 |
| 06-Apr-2023 | 108.00 | 109.00 | 106.00 | 109.00 | 3,479,000 | 0 |
| 05-Apr-2023 | 107.00 | 109.00 | 105.00 | 108.00 | 5,576,500 | 0 |
| 04-Apr-2023 | 110.00 | 110.00 | 106.00 | 108.00 | 6,691,000 | 0 |
| 03-Apr-2023 | 108.00 | 114.00 | 105.00 | 111.00 | 20,613,200 | 0 |
| 31-Mar-2023 | 107.00 | 108.00 | 103.00 | 105.00 | 5,227,100 | 0 |
| 30-Mar-2023 | 107.00 | 109.00 | 107.00 | 107.00 | 1,661,300 | 0 |
| 29-Mar-2023 | 106.00 | 108.00 | 105.00 | 107.00 | 3,203,700 | 0 |
| 28-Mar-2023 | 102.00 | 105.00 | 101.00 | 105.00 | 2,391,100 | 0 |
| 27-Mar-2023 | 107.00 | 108.00 | 102.00 | 102.00 | 4,327,800 | 0 |
| 24-Mar-2023 | 102.00 | 106.00 | 102.00 | 105.00 | 3,755,800 | 0 |
| 21-Mar-2023 | 101.00 | 103.00 | 100.00 | 102.00 | 1,095,800 | 0 |
| 20-Mar-2023 | 103.00 | 106.00 | 99.00 | 101.00 | 8,511,700 | 0 |
| 17-Mar-2023 | 98.00 | 103.00 | 98.00 | 102.00 | 6,113,300 | 0 |