| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 127.00 | 127.00 | 121.00 | 122.00 | 209,100 | 0 |
| 25-Aug-2023 | 128.00 | 128.00 | 120.00 | 123.00 | 371,700 | 0 |
| 24-Aug-2023 | 129.00 | 129.00 | 120.00 | 123.00 | 580,400 | 0 |
| 23-Aug-2023 | 130.00 | 130.00 | 121.00 | 123.00 | 254,500 | 0 |
| 22-Aug-2023 | 129.00 | 129.00 | 121.00 | 125.00 | 277,500 | 0 |
| 21-Aug-2023 | 134.00 | 134.00 | 123.00 | 124.00 | 532,300 | 0 |
| 18-Aug-2023 | 135.00 | 135.00 | 124.00 | 125.00 | 905,800 | 0 |
| 16-Aug-2023 | 123.00 | 137.00 | 121.00 | 126.00 | 4,426,000 | 0 |
| 15-Aug-2023 | 112.00 | 123.00 | 112.00 | 122.00 | 386,900 | 0 |
| 14-Aug-2023 | 132.00 | 132.00 | 120.00 | 121.00 | 1,269,100 | 0 |
| 11-Aug-2023 | 133.00 | 133.00 | 126.00 | 126.00 | 401,800 | 0 |
| 10-Aug-2023 | 134.00 | 134.00 | 126.00 | 126.00 | 578,700 | 0 |
| 09-Aug-2023 | 135.00 | 135.00 | 127.00 | 129.00 | 506,600 | 0 |
| 08-Aug-2023 | 137.00 | 137.00 | 128.00 | 130.00 | 497,800 | 0 |
| 07-Aug-2023 | 132.00 | 133.00 | 127.00 | 131.00 | 1,418,300 | 0 |
| 04-Aug-2023 | 131.00 | 131.00 | 126.00 | 127.00 | 474,400 | 0 |
| 03-Aug-2023 | 127.00 | 130.00 | 124.00 | 127.00 | 1,220,400 | 0 |
| 02-Aug-2023 | 130.00 | 131.00 | 126.00 | 127.00 | 1,229,300 | 0 |
| 01-Aug-2023 | 136.00 | 144.00 | 127.00 | 130.00 | 4,835,100 | 0 |
| 31-Jul-2023 | 147.00 | 150.00 | 143.00 | 144.00 | 1,318,400 | 0 |
| 28-Jul-2023 | 149.00 | 151.00 | 145.00 | 147.00 | 524,600 | 0 |
| 27-Jul-2023 | 142.00 | 150.00 | 142.00 | 148.00 | 869,600 | 0 |
| 26-Jul-2023 | 147.00 | 152.00 | 147.00 | 150.00 | 677,300 | 0 |
| 25-Jul-2023 | 142.00 | 154.00 | 142.00 | 149.00 | 656,800 | 0 |
| 24-Jul-2023 | 149.00 | 154.00 | 149.00 | 150.00 | 773,900 | 0 |
| 21-Jul-2023 | 143.00 | 152.00 | 143.00 | 149.00 | 531,300 | 0 |
| 20-Jul-2023 | 147.00 | 153.00 | 147.00 | 152.00 | 1,237,500 | 0 |
| 18-Jul-2023 | 143.00 | 151.00 | 143.00 | 148.00 | 1,190,200 | 0 |
| 17-Jul-2023 | 142.00 | 154.00 | 142.00 | 150.00 | 1,063,200 | 0 |
| 14-Jul-2023 | 143.00 | 155.00 | 143.00 | 152.00 | 1,412,400 | 0 |
| 13-Jul-2023 | 140.00 | 198.00 | 140.00 | 153.00 | 3,472,400 | 0 |
| 12-Jul-2023 | 151.00 | 154.00 | 147.00 | 147.00 | 1,510,700 | 0 |
| 11-Jul-2023 | 153.00 | 156.00 | 150.00 | 151.00 | 2,432,200 | 0 |
| 10-Jul-2023 | 143.00 | 168.00 | 143.00 | 152.00 | 31,280,000 | 0 |
| 07-Jul-2023 | 147.00 | 159.00 | 147.00 | 152.00 | 1,775,400 | 0 |
| 06-Jul-2023 | 159.00 | 162.00 | 156.00 | 156.00 | 3,914,500 | 0 |
| 05-Jul-2023 | 160.00 | 162.00 | 157.00 | 158.00 | 2,645,000 | 0 |
| 04-Jul-2023 | 151.00 | 167.00 | 151.00 | 160.00 | 4,726,900 | 0 |
| 03-Jul-2023 | 140.00 | 165.00 | 140.00 | 161.00 | 4,926,000 | 0 |
| 27-Jun-2023 | 157.00 | 158.00 | 150.00 | 156.00 | 13,212,500 | 0 |
| 26-Jun-2023 | 185.00 | 194.00 | 158.00 | 158.00 | 75,398,800 | 0 |
| 23-Jun-2023 | 187.00 | 196.00 | 181.00 | 185.00 | 44,623,400 | 0 |
| 22-Jun-2023 | 197.00 | 199.00 | 185.00 | 185.00 | 13,067,100 | 0 |
| 21-Jun-2023 | 210.00 | 216.00 | 190.00 | 196.00 | 44,446,800 | 0 |
| 20-Jun-2023 | 246.00 | 258.00 | 210.00 | 210.00 | 99,363,100 | 0 |
| 19-Jun-2023 | 210.00 | 246.00 | 210.00 | 246.00 | 95,272,100 | 0 |
| 16-Jun-2023 | 218.00 | 222.00 | 197.00 | 210.00 | 47,992,500 | 0 |
| 15-Jun-2023 | 182.00 | 232.00 | 171.00 | 218.00 | 139,769,800 | 0 |
| 14-Jun-2023 | 197.00 | 198.00 | 191.00 | 191.00 | 4,873,000 | 0 |
| 13-Jun-2023 | 191.00 | 199.00 | 189.00 | 197.00 | 8,012,500 | 0 |
| 12-Jun-2023 | 196.00 | 197.00 | 186.00 | 191.00 | 5,352,000 | 0 |
| 09-Jun-2023 | 204.00 | 208.00 | 192.00 | 196.00 | 9,735,500 | 0 |
| 08-Jun-2023 | 208.00 | 212.00 | 195.00 | 204.00 | 13,268,200 | 0 |
| 07-Jun-2023 | 250.00 | 274.00 | 212.00 | 212.00 | 101,941,200 | 0 |
| 06-Jun-2023 | 226.00 | 264.00 | 226.00 | 248.00 | 220,015,500 | 0 |
| 05-Jun-2023 | 198.00 | 234.00 | 187.00 | 230.00 | 109,441,500 | 0 |
| 31-May-2023 | 210.00 | 222.00 | 196.00 | 199.00 | 97,703,900 | 0 |
| 30-May-2023 | 212.00 | 218.00 | 190.00 | 210.00 | 84,273,800 | 0 |
| 29-May-2023 | 152.00 | 204.00 | 150.00 | 204.00 | 49,056,500 | 0 |
| 26-May-2023 | 153.00 | 160.00 | 152.00 | 152.00 | 4,197,700 | 0 |
| 25-May-2023 | 150.00 | 155.00 | 148.00 | 153.00 | 2,981,700 | 0 |
| 24-May-2023 | 142.00 | 159.00 | 142.00 | 150.00 | 5,405,800 | 0 |
| 23-May-2023 | 145.00 | 165.00 | 143.00 | 152.00 | 22,152,500 | 0 |
| 22-May-2023 | 146.00 | 149.00 | 142.00 | 145.00 | 1,401,700 | 0 |
| 19-May-2023 | 141.00 | 151.00 | 141.00 | 145.00 | 2,474,500 | 0 |
| 17-May-2023 | 148.00 | 182.00 | 148.00 | 151.00 | 39,246,200 | 0 |
| 16-May-2023 | 145.00 | 149.00 | 143.00 | 148.00 | 1,270,700 | 0 |
| 15-May-2023 | 143.00 | 148.00 | 140.00 | 145.00 | 833,400 | 0 |
| 12-May-2023 | 142.00 | 143.00 | 139.00 | 143.00 | 461,500 | 0 |
| 11-May-2023 | 149.00 | 149.00 | 138.00 | 142.00 | 188,600 | 0 |
| 10-May-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 428,300 | 0 |
| 09-May-2023 | 149.00 | 149.00 | 139.00 | 140.00 | 349,700 | 0 |
| 08-May-2023 | 145.00 | 145.00 | 136.00 | 140.00 | 396,700 | 0 |
| 05-May-2023 | 154.00 | 154.00 | 141.00 | 142.00 | 430,500 | 0 |
| 04-May-2023 | 143.00 | 145.00 | 142.00 | 145.00 | 590,700 | 0 |
| 03-May-2023 | 144.00 | 144.00 | 139.00 | 141.00 | 578,300 | 0 |
| 02-May-2023 | 146.00 | 154.00 | 144.00 | 144.00 | 991,800 | 0 |
| 28-Apr-2023 | 150.00 | 152.00 | 146.00 | 146.00 | 658,900 | 0 |
| 27-Apr-2023 | 149.00 | 157.00 | 147.00 | 150.00 | 1,921,000 | 0 |
| 26-Apr-2023 | 160.00 | 170.00 | 154.00 | 157.00 | 708,500 | 0 |
| 18-Apr-2023 | 151.00 | 174.00 | 151.00 | 162.00 | 1,605,800 | 0 |
| 17-Apr-2023 | 166.00 | 166.00 | 160.00 | 160.00 | 557,500 | 0 |
| 14-Apr-2023 | 160.00 | 171.00 | 160.00 | 166.00 | 1,399,600 | 0 |
| 13-Apr-2023 | 164.00 | 177.00 | 164.00 | 170.00 | 879,100 | 0 |
| 12-Apr-2023 | 163.00 | 180.00 | 163.00 | 174.00 | 1,131,500 | 0 |
| 11-Apr-2023 | 186.00 | 187.00 | 173.00 | 175.00 | 2,660,100 | 0 |
| 10-Apr-2023 | 189.00 | 198.00 | 185.00 | 186.00 | 3,544,200 | 0 |
| 06-Apr-2023 | 175.00 | 204.00 | 175.00 | 189.00 | 9,443,700 | 0 |
| 05-Apr-2023 | 182.00 | 185.00 | 178.00 | 185.00 | 1,086,300 | 0 |
| 04-Apr-2023 | 182.00 | 186.00 | 177.00 | 182.00 | 2,811,200 | 0 |
| 03-Apr-2023 | 168.00 | 188.00 | 168.00 | 179.00 | 1,513,000 | 0 |
| 31-Mar-2023 | 170.00 | 180.00 | 170.00 | 177.00 | 1,412,000 | 0 |
| 30-Mar-2023 | 170.00 | 183.00 | 170.00 | 180.00 | 1,185,400 | 0 |
| 29-Mar-2023 | 164.00 | 191.00 | 164.00 | 179.00 | 5,948,600 | 0 |
| 28-Mar-2023 | 180.00 | 180.00 | 168.00 | 172.00 | 3,643,000 | 0 |
| 27-Mar-2023 | 183.00 | 195.00 | 180.00 | 180.00 | 2,705,100 | 0 |
| 24-Mar-2023 | 188.00 | 198.00 | 188.00 | 192.00 | 1,095,200 | 0 |
| 21-Mar-2023 | 197.00 | 204.00 | 196.00 | 197.00 | 1,081,900 | 0 |
| 20-Mar-2023 | 196.00 | 206.00 | 196.00 | 197.00 | 987,900 | 0 |
| 17-Mar-2023 | 188.00 | 206.00 | 188.00 | 196.00 | 1,780,100 | 0 |