| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 135.00 | 135.00 | 130.00 | 135.00 | 272,100 | 0 |
| 25-Aug-2023 | 135.00 | 135.00 | 133.00 | 133.00 | 10,100 | 0 |
| 24-Aug-2023 | 138.00 | 138.00 | 130.00 | 135.00 | 194,900 | 0 |
| 23-Aug-2023 | 133.00 | 139.00 | 133.00 | 139.00 | 18,400 | 0 |
| 22-Aug-2023 | 137.00 | 137.00 | 131.00 | 133.00 | 1,200 | 0 |
| 21-Aug-2023 | 133.00 | 139.00 | 133.00 | 139.00 | 5,500 | 0 |
| 18-Aug-2023 | 135.00 | 136.00 | 130.00 | 136.00 | 197,000 | 0 |
| 16-Aug-2023 | 136.00 | 136.00 | 135.00 | 135.00 | 3,400 | 0 |
| 15-Aug-2023 | 138.00 | 138.00 | 132.00 | 132.00 | 61,500 | 0 |
| 14-Aug-2023 | 140.00 | 140.00 | 134.00 | 140.00 | 25,300 | 0 |
| 11-Aug-2023 | 137.00 | 140.00 | 131.00 | 140.00 | 99,900 | 0 |
| 10-Aug-2023 | 140.00 | 141.00 | 136.00 | 140.00 | 47,300 | 0 |
| 09-Aug-2023 | 139.00 | 141.00 | 139.00 | 141.00 | 10,100 | 0 |
| 08-Aug-2023 | 141.00 | 141.00 | 136.00 | 140.00 | 23,600 | 0 |
| 07-Aug-2023 | 141.00 | 141.00 | 135.00 | 141.00 | 86,600 | 0 |
| 04-Aug-2023 | 140.00 | 141.00 | 135.00 | 141.00 | 12,900 | 0 |
| 03-Aug-2023 | 135.00 | 140.00 | 135.00 | 137.00 | 17,700 | 0 |
| 02-Aug-2023 | 136.00 | 143.00 | 135.00 | 135.00 | 58,100 | 0 |
| 01-Aug-2023 | 138.00 | 143.00 | 138.00 | 143.00 | 600 | 0 |
| 31-Jul-2023 | 137.00 | 139.00 | 135.00 | 139.00 | 28,600 | 0 |
| 28-Jul-2023 | 138.00 | 138.00 | 137.00 | 137.00 | 1,900 | 0 |
| 27-Jul-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 3,500 | 0 |
| 26-Jul-2023 | 145.00 | 145.00 | 140.00 | 143.00 | 33,700 | 0 |
| 25-Jul-2023 | 141.00 | 145.00 | 139.00 | 145.00 | 14,700 | 0 |
| 24-Jul-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 1,900 | 0 |
| 21-Jul-2023 | 143.00 | 143.00 | 141.00 | 141.00 | 12,200 | 0 |
| 20-Jul-2023 | 140.00 | 141.00 | 140.00 | 141.00 | 3,300 | 0 |
| 18-Jul-2023 | 144.00 | 146.00 | 140.00 | 140.00 | 9,500 | 0 |
| 17-Jul-2023 | 143.00 | 146.00 | 143.00 | 144.00 | 2,400 | 0 |
| 14-Jul-2023 | 144.00 | 145.00 | 141.00 | 143.00 | 5,800 | 0 |
| 13-Jul-2023 | 145.00 | 145.00 | 141.00 | 144.00 | 1,100 | 0 |
| 12-Jul-2023 | 140.00 | 145.00 | 140.00 | 145.00 | 400,400 | 0 |
| 11-Jul-2023 | 140.00 | 146.00 | 136.00 | 146.00 | 182,600 | 0 |
| 10-Jul-2023 | 150.00 | 150.00 | 140.00 | 144.00 | 77,200 | 0 |
| 07-Jul-2023 | 137.00 | 150.00 | 135.00 | 150.00 | 176,600 | 0 |
| 06-Jul-2023 | 142.00 | 142.00 | 135.00 | 142.00 | 185,900 | 0 |
| 05-Jul-2023 | 141.00 | 143.00 | 136.00 | 142.00 | 32,300 | 0 |
| 04-Jul-2023 | 138.00 | 142.00 | 135.00 | 139.00 | 18,000 | 0 |
| 03-Jul-2023 | 139.00 | 143.00 | 138.00 | 138.00 | 44,500 | 0 |
| 27-Jun-2023 | 139.00 | 145.00 | 139.00 | 145.00 | 19,100 | 0 |
| 26-Jun-2023 | 143.00 | 145.00 | 138.00 | 145.00 | 42,300 | 0 |
| 23-Jun-2023 | 146.00 | 146.00 | 139.00 | 143.00 | 63,300 | 0 |
| 22-Jun-2023 | 148.00 | 150.00 | 137.00 | 146.00 | 68,700 | 0 |
| 21-Jun-2023 | 140.00 | 150.00 | 134.00 | 150.00 | 127,100 | 0 |
| 20-Jun-2023 | 135.00 | 140.00 | 135.00 | 140.00 | 98,100 | 0 |
| 19-Jun-2023 | 135.00 | 137.00 | 131.00 | 137.00 | 90,400 | 0 |
| 16-Jun-2023 | 132.00 | 136.00 | 128.00 | 135.00 | 135,900 | 0 |
| 15-Jun-2023 | 136.00 | 138.00 | 132.00 | 138.00 | 1,300 | 0 |
| 14-Jun-2023 | 135.00 | 138.00 | 130.00 | 138.00 | 581,200 | 0 |
| 13-Jun-2023 | 128.00 | 138.00 | 128.00 | 138.00 | 89,100 | 0 |
| 12-Jun-2023 | 139.00 | 139.00 | 125.00 | 128.00 | 133,500 | 0 |
| 09-Jun-2023 | 126.00 | 139.00 | 126.00 | 139.00 | 193,800 | 0 |
| 08-Jun-2023 | 129.00 | 137.00 | 129.00 | 137.00 | 106,000 | 0 |
| 07-Jun-2023 | 125.00 | 132.00 | 125.00 | 132.00 | 250,800 | 0 |
| 06-Jun-2023 | 129.00 | 129.00 | 128.00 | 129.00 | 141,200 | 0 |
| 05-Jun-2023 | 128.00 | 129.00 | 126.00 | 129.00 | 645,800 | 0 |
| 31-May-2023 | 132.00 | 136.00 | 119.00 | 129.00 | 1,271,200 | 0 |
| 30-May-2023 | 127.00 | 136.00 | 126.00 | 126.00 | 117,800 | 0 |
| 29-May-2023 | 128.00 | 133.00 | 128.00 | 128.00 | 62,200 | 0 |
| 26-May-2023 | 134.00 | 134.00 | 129.00 | 134.00 | 514,300 | 0 |
| 25-May-2023 | 135.00 | 135.00 | 127.00 | 135.00 | 368,000 | 0 |
| 24-May-2023 | 134.00 | 138.00 | 134.00 | 136.00 | 14,200 | 0 |
| 23-May-2023 | 135.00 | 137.00 | 133.00 | 137.00 | 5,800 | 0 |
| 22-May-2023 | 135.00 | 138.00 | 133.00 | 138.00 | 282,800 | 0 |
| 19-May-2023 | 133.00 | 137.00 | 131.00 | 137.00 | 10,400 | 0 |
| 17-May-2023 | 135.00 | 138.00 | 131.00 | 137.00 | 3,600 | 0 |
| 16-May-2023 | 135.00 | 137.00 | 132.00 | 135.00 | 112,600 | 0 |
| 15-May-2023 | 138.00 | 138.00 | 134.00 | 134.00 | 105,400 | 0 |
| 12-May-2023 | 138.00 | 140.00 | 136.00 | 140.00 | 18,900 | 0 |
| 11-May-2023 | 138.00 | 140.00 | 138.00 | 140.00 | 3,200 | 0 |
| 10-May-2023 | 142.00 | 142.00 | 134.00 | 141.00 | 271,900 | 0 |
| 09-May-2023 | 138.00 | 141.00 | 138.00 | 141.00 | 15,900 | 0 |
| 08-May-2023 | 140.00 | 140.00 | 133.00 | 139.00 | 22,600 | 0 |
| 05-May-2023 | 138.00 | 140.00 | 133.00 | 140.00 | 1,606,600 | 0 |
| 04-May-2023 | 139.00 | 140.00 | 138.00 | 140.00 | 3,400 | 0 |
| 03-May-2023 | 140.00 | 140.00 | 137.00 | 139.00 | 2,600 | 0 |
| 02-May-2023 | 141.00 | 141.00 | 137.00 | 140.00 | 26,900 | 0 |
| 28-Apr-2023 | 142.00 | 142.00 | 138.00 | 141.00 | 5,600 | 0 |
| 27-Apr-2023 | 142.00 | 142.00 | 137.00 | 142.00 | 21,700 | 0 |
| 26-Apr-2023 | 142.00 | 142.00 | 136.00 | 142.00 | 900 | 0 |
| 18-Apr-2023 | 138.00 | 142.00 | 138.00 | 142.00 | 50,500 | 0 |
| 17-Apr-2023 | 139.00 | 142.00 | 137.00 | 142.00 | 45,700 | 0 |
| 14-Apr-2023 | 139.00 | 142.00 | 138.00 | 138.00 | 15,800 | 0 |
| 13-Apr-2023 | 145.00 | 145.00 | 139.00 | 142.00 | 8,500 | 0 |
| 12-Apr-2023 | 141.00 | 144.00 | 138.00 | 139.00 | 169,800 | 0 |
| 11-Apr-2023 | 142.00 | 148.00 | 138.00 | 144.00 | 172,700 | 0 |
| 10-Apr-2023 | 139.00 | 145.00 | 138.00 | 144.00 | 39,400 | 0 |
| 06-Apr-2023 | 144.00 | 144.00 | 137.00 | 142.00 | 94,000 | 0 |
| 05-Apr-2023 | 143.00 | 144.00 | 143.00 | 144.00 | 400 | 0 |
| 04-Apr-2023 | 141.00 | 146.00 | 135.00 | 142.00 | 56,800 | 0 |
| 03-Apr-2023 | 144.00 | 144.00 | 142.00 | 143.00 | 600 | 0 |
| 31-Mar-2023 | 146.00 | 146.00 | 143.00 | 144.00 | 9,500 | 0 |
| 30-Mar-2023 | 145.00 | 146.00 | 142.00 | 142.00 | 7,400 | 0 |
| 29-Mar-2023 | 142.00 | 143.00 | 142.00 | 142.00 | 50,500 | 0 |
| 28-Mar-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 47,800 | 0 |
| 27-Mar-2023 | 146.00 | 146.00 | 141.00 | 145.00 | 8,400 | 0 |
| 24-Mar-2023 | 147.00 | 147.00 | 140.00 | 144.00 | 13,900 | 0 |
| 21-Mar-2023 | 148.00 | 148.00 | 145.00 | 147.00 | 31,600 | 0 |
| 20-Mar-2023 | 148.00 | 149.00 | 145.00 | 148.00 | 2,400 | 0 |
| 17-Mar-2023 | 146.00 | 147.00 | 143.00 | 147.00 | 9,300 | 0 |