| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 159.00 | 159.00 | 153.00 | 156.00 | 160,800 | 0 |
| 25-Aug-2023 | 159.00 | 161.00 | 155.00 | 158.00 | 98,700 | 0 |
| 24-Aug-2023 | 157.00 | 161.00 | 155.00 | 158.00 | 237,900 | 0 |
| 23-Aug-2023 | 157.00 | 161.00 | 155.00 | 157.00 | 525,900 | 0 |
| 22-Aug-2023 | 163.00 | 163.00 | 156.00 | 156.00 | 1,001,900 | 0 |
| 21-Aug-2023 | 164.00 | 164.00 | 160.00 | 163.00 | 325,600 | 0 |
| 18-Aug-2023 | 164.00 | 166.00 | 162.00 | 162.00 | 34,900 | 0 |
| 16-Aug-2023 | 163.00 | 166.00 | 160.00 | 166.00 | 54,200 | 0 |
| 15-Aug-2023 | 165.00 | 168.00 | 161.00 | 163.00 | 32,600 | 0 |
| 14-Aug-2023 | 166.00 | 169.00 | 163.00 | 168.00 | 49,900 | 0 |
| 11-Aug-2023 | 170.00 | 170.00 | 166.00 | 168.00 | 40,400 | 0 |
| 10-Aug-2023 | 163.00 | 170.00 | 161.00 | 170.00 | 84,300 | 0 |
| 09-Aug-2023 | 166.00 | 166.00 | 164.00 | 164.00 | 55,800 | 0 |
| 08-Aug-2023 | 169.00 | 169.00 | 165.00 | 166.00 | 47,000 | 0 |
| 07-Aug-2023 | 162.00 | 172.00 | 162.00 | 169.00 | 511,800 | 0 |
| 04-Aug-2023 | 162.00 | 162.00 | 159.00 | 162.00 | 433,500 | 0 |
| 03-Aug-2023 | 161.00 | 162.00 | 159.00 | 161.00 | 400,700 | 0 |
| 02-Aug-2023 | 158.00 | 163.00 | 158.00 | 162.00 | 298,400 | 0 |
| 01-Aug-2023 | 159.00 | 162.00 | 158.00 | 161.00 | 77,700 | 0 |
| 31-Jul-2023 | 163.00 | 163.00 | 158.00 | 159.00 | 934,200 | 0 |
| 28-Jul-2023 | 164.00 | 165.00 | 160.00 | 163.00 | 26,400 | 0 |
| 27-Jul-2023 | 162.00 | 164.00 | 162.00 | 164.00 | 38,200 | 0 |
| 26-Jul-2023 | 162.00 | 163.00 | 161.00 | 163.00 | 77,600 | 0 |
| 25-Jul-2023 | 163.00 | 164.00 | 161.00 | 163.00 | 81,600 | 0 |
| 24-Jul-2023 | 164.00 | 164.00 | 162.00 | 163.00 | 78,400 | 0 |
| 21-Jul-2023 | 162.00 | 164.00 | 161.00 | 164.00 | 17,700 | 0 |
| 20-Jul-2023 | 162.00 | 165.00 | 160.00 | 163.00 | 150,900 | 0 |
| 18-Jul-2023 | 165.00 | 166.00 | 160.00 | 163.00 | 302,000 | 0 |
| 17-Jul-2023 | 170.00 | 170.00 | 161.00 | 166.00 | 248,500 | 0 |
| 14-Jul-2023 | 178.00 | 178.00 | 167.00 | 169.00 | 384,300 | 0 |
| 13-Jul-2023 | 166.00 | 184.00 | 166.00 | 177.00 | 2,436,800 | 0 |
| 12-Jul-2023 | 160.00 | 168.00 | 157.00 | 167.00 | 1,451,200 | 0 |
| 11-Jul-2023 | 160.00 | 163.00 | 152.00 | 160.00 | 217,300 | 0 |
| 10-Jul-2023 | 156.00 | 161.00 | 155.00 | 161.00 | 275,800 | 0 |
| 07-Jul-2023 | 158.00 | 158.00 | 151.00 | 157.00 | 582,100 | 0 |
| 06-Jul-2023 | 161.00 | 164.00 | 160.00 | 161.00 | 1,117,900 | 0 |
| 05-Jul-2023 | 158.00 | 162.00 | 155.00 | 161.00 | 1,041,400 | 0 |
| 04-Jul-2023 | 160.00 | 160.00 | 155.00 | 157.00 | 198,100 | 0 |
| 03-Jul-2023 | 159.00 | 161.00 | 157.00 | 157.00 | 235,000 | 0 |
| 27-Jun-2023 | 159.00 | 159.00 | 155.00 | 157.00 | 116,000 | 0 |
| 26-Jun-2023 | 156.00 | 160.00 | 156.00 | 159.00 | 114,800 | 0 |
| 23-Jun-2023 | 157.00 | 158.00 | 155.00 | 156.00 | 163,300 | 0 |
| 22-Jun-2023 | 157.00 | 158.00 | 155.00 | 157.00 | 45,000 | 0 |
| 21-Jun-2023 | 154.00 | 158.00 | 154.00 | 157.00 | 58,100 | 0 |
| 20-Jun-2023 | 154.00 | 156.00 | 153.00 | 155.00 | 382,400 | 0 |
| 19-Jun-2023 | 153.00 | 154.00 | 152.00 | 154.00 | 46,900 | 0 |
| 16-Jun-2023 | 152.00 | 155.00 | 152.00 | 153.00 | 106,900 | 0 |
| 15-Jun-2023 | 154.00 | 154.00 | 152.00 | 154.00 | 117,400 | 0 |
| 14-Jun-2023 | 154.00 | 154.00 | 152.00 | 154.00 | 17,400 | 0 |
| 13-Jun-2023 | 152.00 | 154.00 | 151.00 | 154.00 | 100,300 | 0 |
| 12-Jun-2023 | 154.00 | 155.00 | 152.00 | 153.00 | 53,700 | 0 |
| 09-Jun-2023 | 154.00 | 154.00 | 151.00 | 154.00 | 360,900 | 0 |
| 08-Jun-2023 | 151.00 | 154.00 | 150.00 | 154.00 | 114,500 | 0 |
| 07-Jun-2023 | 152.00 | 152.00 | 150.00 | 151.00 | 179,900 | 0 |
| 06-Jun-2023 | 153.00 | 153.00 | 151.00 | 151.00 | 7,500 | 0 |
| 05-Jun-2023 | 152.00 | 154.00 | 152.00 | 153.00 | 49,900 | 0 |
| 31-May-2023 | 153.00 | 157.00 | 151.00 | 152.00 | 101,800 | 0 |
| 30-May-2023 | 153.00 | 153.00 | 151.00 | 153.00 | 188,200 | 0 |
| 29-May-2023 | 153.00 | 154.00 | 152.00 | 154.00 | 69,800 | 0 |
| 26-May-2023 | 152.00 | 154.00 | 152.00 | 153.00 | 245,600 | 0 |
| 25-May-2023 | 154.00 | 154.00 | 152.00 | 152.00 | 210,900 | 0 |
| 24-May-2023 | 158.00 | 158.00 | 152.00 | 154.00 | 138,900 | 0 |
| 23-May-2023 | 155.00 | 158.00 | 152.00 | 158.00 | 27,100 | 0 |
| 22-May-2023 | 158.00 | 158.00 | 153.00 | 155.00 | 73,100 | 0 |
| 19-May-2023 | 154.00 | 160.00 | 151.00 | 158.00 | 126,500 | 0 |
| 17-May-2023 | 154.00 | 158.00 | 151.00 | 154.00 | 124,900 | 0 |
| 16-May-2023 | 154.00 | 156.00 | 152.00 | 156.00 | 77,000 | 0 |
| 15-May-2023 | 156.00 | 157.00 | 151.00 | 156.00 | 106,900 | 0 |
| 12-May-2023 | 153.00 | 156.00 | 152.00 | 155.00 | 217,600 | 0 |
| 11-May-2023 | 153.00 | 153.00 | 151.00 | 153.00 | 55,000 | 0 |
| 10-May-2023 | 154.00 | 154.00 | 151.00 | 154.00 | 59,700 | 0 |
| 09-May-2023 | 153.00 | 154.00 | 150.00 | 154.00 | 179,500 | 0 |
| 08-May-2023 | 152.00 | 155.00 | 150.00 | 153.00 | 297,900 | 0 |
| 05-May-2023 | 153.00 | 156.00 | 150.00 | 151.00 | 556,300 | 0 |
| 04-May-2023 | 156.00 | 156.00 | 154.00 | 154.00 | 69,700 | 0 |
| 03-May-2023 | 157.00 | 157.00 | 154.00 | 156.00 | 134,100 | 0 |
| 02-May-2023 | 160.00 | 160.00 | 151.00 | 157.00 | 640,800 | 0 |
| 28-Apr-2023 | 166.00 | 166.00 | 159.00 | 160.00 | 206,300 | 0 |
| 27-Apr-2023 | 159.00 | 167.00 | 158.00 | 167.00 | 655,400 | 0 |
| 26-Apr-2023 | 161.00 | 162.00 | 155.00 | 160.00 | 443,600 | 0 |
| 18-Apr-2023 | 161.00 | 161.00 | 156.00 | 161.00 | 4,800 | 0 |
| 17-Apr-2023 | 160.00 | 161.00 | 158.00 | 161.00 | 97,600 | 0 |
| 14-Apr-2023 | 161.00 | 161.00 | 156.00 | 161.00 | 88,700 | 0 |
| 13-Apr-2023 | 161.00 | 161.00 | 154.00 | 159.00 | 340,200 | 0 |
| 12-Apr-2023 | 160.00 | 162.00 | 156.00 | 161.00 | 179,500 | 0 |
| 11-Apr-2023 | 155.00 | 160.00 | 155.00 | 158.00 | 62,700 | 0 |
| 10-Apr-2023 | 163.00 | 163.00 | 155.00 | 159.00 | 346,000 | 0 |
| 06-Apr-2023 | 161.00 | 167.00 | 159.00 | 163.00 | 151,200 | 0 |
| 05-Apr-2023 | 160.00 | 163.00 | 159.00 | 162.00 | 75,200 | 0 |
| 04-Apr-2023 | 160.00 | 163.00 | 157.00 | 160.00 | 261,000 | 0 |
| 03-Apr-2023 | 161.00 | 161.00 | 158.00 | 160.00 | 117,800 | 0 |
| 31-Mar-2023 | 159.00 | 165.00 | 156.00 | 162.00 | 178,300 | 0 |
| 30-Mar-2023 | 156.00 | 158.00 | 156.00 | 157.00 | 88,000 | 0 |
| 29-Mar-2023 | 159.00 | 159.00 | 156.00 | 156.00 | 80,100 | 0 |
| 28-Mar-2023 | 157.00 | 158.00 | 156.00 | 158.00 | 211,100 | 0 |
| 27-Mar-2023 | 158.00 | 158.00 | 156.00 | 158.00 | 96,400 | 0 |
| 24-Mar-2023 | 156.00 | 159.00 | 156.00 | 158.00 | 54,200 | 0 |
| 21-Mar-2023 | 156.00 | 157.00 | 156.00 | 157.00 | 191,500 | 0 |
| 20-Mar-2023 | 156.00 | 157.00 | 151.00 | 156.00 | 249,300 | 0 |
| 17-Mar-2023 | 156.00 | 157.00 | 153.00 | 157.00 | 126,500 | 0 |