| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 113.00 | 121.00 | 110.00 | 117.00 | 4,026,000 | 0 |
| 25-Aug-2023 | 126.00 | 127.00 | 113.00 | 113.00 | 9,703,500 | 0 |
| 24-Aug-2023 | 129.00 | 131.00 | 124.00 | 125.00 | 1,045,300 | 0 |
| 23-Aug-2023 | 129.00 | 134.00 | 128.00 | 129.00 | 1,040,200 | 0 |
| 22-Aug-2023 | 139.00 | 139.00 | 129.00 | 129.00 | 2,996,900 | 0 |
| 21-Aug-2023 | 138.00 | 140.00 | 123.00 | 139.00 | 6,640,300 | 0 |
| 18-Aug-2023 | 134.00 | 136.00 | 121.00 | 136.00 | 14,826,800 | 0 |
| 16-Aug-2023 | 135.00 | 136.00 | 132.00 | 133.00 | 154,500 | 0 |
| 15-Aug-2023 | 139.00 | 141.00 | 133.00 | 137.00 | 1,518,300 | 0 |
| 14-Aug-2023 | 142.00 | 142.00 | 139.00 | 140.00 | 629,000 | 0 |
| 11-Aug-2023 | 144.00 | 148.00 | 142.00 | 143.00 | 1,028,900 | 0 |
| 10-Aug-2023 | 139.00 | 145.00 | 136.00 | 144.00 | 3,902,300 | 0 |
| 09-Aug-2023 | 136.00 | 141.00 | 134.00 | 140.00 | 1,531,500 | 0 |
| 08-Aug-2023 | 139.00 | 140.00 | 135.00 | 135.00 | 238,500 | 0 |
| 07-Aug-2023 | 139.00 | 143.00 | 136.00 | 139.00 | 2,075,300 | 0 |
| 04-Aug-2023 | 134.00 | 140.00 | 130.00 | 140.00 | 1,721,200 | 0 |
| 03-Aug-2023 | 136.00 | 140.00 | 124.00 | 135.00 | 11,897,800 | 0 |
| 02-Aug-2023 | 136.00 | 139.00 | 131.00 | 137.00 | 1,376,600 | 0 |
| 01-Aug-2023 | 144.00 | 146.00 | 132.00 | 140.00 | 2,872,400 | 0 |
| 31-Jul-2023 | 126.00 | 144.00 | 118.00 | 144.00 | 4,248,600 | 0 |
| 28-Jul-2023 | 135.00 | 135.00 | 127.00 | 131.00 | 1,322,100 | 0 |
| 27-Jul-2023 | 137.00 | 138.00 | 134.00 | 135.00 | 1,100,600 | 0 |
| 26-Jul-2023 | 138.00 | 143.00 | 135.00 | 137.00 | 955,500 | 0 |
| 25-Jul-2023 | 144.00 | 144.00 | 135.00 | 139.00 | 2,113,300 | 0 |
| 24-Jul-2023 | 144.00 | 145.00 | 139.00 | 144.00 | 2,052,100 | 0 |
| 21-Jul-2023 | 145.00 | 152.00 | 139.00 | 144.00 | 3,170,900 | 0 |
| 20-Jul-2023 | 145.00 | 146.00 | 138.00 | 145.00 | 2,759,100 | 0 |
| 18-Jul-2023 | 136.00 | 145.00 | 128.00 | 145.00 | 2,521,300 | 0 |
| 17-Jul-2023 | 150.00 | 151.00 | 135.00 | 140.00 | 11,125,100 | 0 |
| 14-Jul-2023 | 156.00 | 160.00 | 144.00 | 149.00 | 9,361,900 | 0 |
| 13-Jul-2023 | 137.00 | 148.00 | 137.00 | 148.00 | 7,164,200 | 0 |
| 12-Jul-2023 | 122.00 | 135.00 | 122.00 | 135.00 | 6,313,600 | 0 |
| 11-Jul-2023 | 115.00 | 124.00 | 115.00 | 123.00 | 9,498,200 | 0 |
| 10-Jul-2023 | 110.00 | 118.00 | 110.00 | 113.00 | 1,758,000 | 0 |
| 07-Jul-2023 | 101.00 | 111.00 | 100.00 | 110.00 | 1,640,800 | 0 |
| 06-Jul-2023 | 106.00 | 106.00 | 101.00 | 101.00 | 652,000 | 0 |
| 05-Jul-2023 | 102.00 | 105.00 | 100.00 | 104.00 | 1,570,700 | 0 |
| 04-Jul-2023 | 98.00 | 107.00 | 98.00 | 100.00 | 6,894,300 | 0 |
| 03-Jul-2023 | 100.00 | 105.00 | 96.00 | 100.00 | 1,280,800 | 0 |
| 27-Jun-2023 | 100.00 | 102.00 | 97.00 | 100.00 | 270,100 | 0 |
| 26-Jun-2023 | 102.00 | 102.00 | 98.00 | 100.00 | 109,600 | 0 |
| 23-Jun-2023 | 103.00 | 104.00 | 99.00 | 102.00 | 248,700 | 0 |
| 22-Jun-2023 | 104.00 | 104.00 | 101.00 | 103.00 | 759,900 | 0 |
| 21-Jun-2023 | 106.00 | 108.00 | 103.00 | 103.00 | 472,600 | 0 |
| 20-Jun-2023 | 106.00 | 110.00 | 105.00 | 108.00 | 653,100 | 0 |
| 19-Jun-2023 | 107.00 | 112.00 | 102.00 | 106.00 | 6,994,900 | 0 |
| 16-Jun-2023 | 100.00 | 110.00 | 98.00 | 107.00 | 2,773,500 | 0 |
| 15-Jun-2023 | 92.00 | 102.00 | 88.00 | 102.00 | 6,831,300 | 0 |
| 14-Jun-2023 | 96.00 | 102.00 | 90.00 | 93.00 | 13,780,500 | 0 |
| 13-Jun-2023 | 85.00 | 94.00 | 81.00 | 94.00 | 32,827,100 | 0 |
| 12-Jun-2023 | 87.00 | 90.00 | 81.00 | 86.00 | 11,448,100 | 0 |
| 09-Jun-2023 | 96.00 | 96.00 | 90.00 | 90.00 | 9,596,700 | 0 |
| 08-Jun-2023 | 84.00 | 88.00 | 84.00 | 88.00 | 3,569,200 | 0 |
| 07-Jun-2023 | 73.00 | 80.00 | 73.00 | 80.00 | 5,887,000 | 0 |
| 06-Jun-2023 | 71.00 | 77.00 | 68.00 | 73.00 | 5,909,700 | 0 |
| 05-Jun-2023 | 67.00 | 73.00 | 65.00 | 71.00 | 7,168,000 | 0 |
| 31-May-2023 | 68.00 | 70.00 | 66.00 | 67.00 | 1,442,400 | 0 |
| 30-May-2023 | 65.00 | 69.00 | 64.00 | 68.00 | 4,482,200 | 0 |
| 29-May-2023 | 69.00 | 69.00 | 64.00 | 65.00 | 4,280,800 | 0 |
| 26-May-2023 | 74.00 | 77.00 | 65.00 | 69.00 | 9,601,500 | 0 |
| 25-May-2023 | 66.00 | 72.00 | 66.00 | 72.00 | 12,036,000 | 0 |
| 24-May-2023 | 67.00 | 80.00 | 66.00 | 66.00 | 27,227,400 | 0 |
| 23-May-2023 | 78.00 | 81.00 | 73.00 | 73.00 | 3,181,900 | 0 |
| 22-May-2023 | 91.00 | 91.00 | 81.00 | 81.00 | 7,360,400 | 0 |
| 19-May-2023 | 95.00 | 101.00 | 86.00 | 90.00 | 10,275,900 | 0 |
| 17-May-2023 | 98.00 | 98.00 | 89.00 | 95.00 | 3,590,300 | 0 |
| 16-May-2023 | 99.00 | 99.00 | 96.00 | 98.00 | 1,071,900 | 0 |
| 15-May-2023 | 101.00 | 101.00 | 98.00 | 99.00 | 1,073,700 | 0 |
| 12-May-2023 | 101.00 | 104.00 | 99.00 | 102.00 | 341,000 | 0 |
| 11-May-2023 | 103.00 | 103.00 | 100.00 | 101.00 | 101,100 | 0 |
| 10-May-2023 | 100.00 | 105.00 | 99.00 | 102.00 | 1,304,000 | 0 |
| 09-May-2023 | 100.00 | 102.00 | 99.00 | 100.00 | 204,600 | 0 |
| 08-May-2023 | 101.00 | 103.00 | 96.00 | 100.00 | 538,500 | 0 |
| 05-May-2023 | 103.00 | 103.00 | 99.00 | 99.00 | 172,800 | 0 |
| 04-May-2023 | 99.00 | 104.00 | 99.00 | 103.00 | 350,200 | 0 |
| 03-May-2023 | 101.00 | 104.00 | 99.00 | 99.00 | 2,760,400 | 0 |
| 02-May-2023 | 103.00 | 105.00 | 101.00 | 101.00 | 556,200 | 0 |
| 28-Apr-2023 | 106.00 | 106.00 | 103.00 | 104.00 | 156,600 | 0 |
| 27-Apr-2023 | 108.00 | 108.00 | 102.00 | 106.00 | 1,248,800 | 0 |
| 26-Apr-2023 | 106.00 | 108.00 | 103.00 | 108.00 | 150,300 | 0 |
| 18-Apr-2023 | 107.00 | 108.00 | 102.00 | 106.00 | 1,659,600 | 0 |
| 17-Apr-2023 | 105.00 | 110.00 | 105.00 | 107.00 | 333,600 | 0 |
| 14-Apr-2023 | 106.00 | 109.00 | 105.00 | 106.00 | 282,100 | 0 |
| 13-Apr-2023 | 114.00 | 114.00 | 103.00 | 109.00 | 3,939,900 | 0 |
| 12-Apr-2023 | 119.00 | 119.00 | 110.00 | 114.00 | 1,708,700 | 0 |
| 11-Apr-2023 | 116.00 | 118.00 | 113.00 | 118.00 | 1,006,000 | 0 |
| 10-Apr-2023 | 120.00 | 122.00 | 115.00 | 118.00 | 1,320,900 | 0 |
| 06-Apr-2023 | 123.00 | 123.00 | 115.00 | 120.00 | 810,400 | 0 |
| 05-Apr-2023 | 123.00 | 127.00 | 119.00 | 123.00 | 1,674,100 | 0 |
| 04-Apr-2023 | 124.00 | 128.00 | 119.00 | 124.00 | 887,600 | 0 |
| 03-Apr-2023 | 118.00 | 129.00 | 112.00 | 124.00 | 10,835,000 | 0 |
| 31-Mar-2023 | 110.00 | 119.00 | 109.00 | 118.00 | 687,000 | 0 |
| 30-Mar-2023 | 106.00 | 116.00 | 105.00 | 110.00 | 2,396,600 | 0 |
| 29-Mar-2023 | 106.00 | 107.00 | 105.00 | 106.00 | 340,300 | 0 |
| 28-Mar-2023 | 105.00 | 106.00 | 100.00 | 104.00 | 738,100 | 0 |
| 27-Mar-2023 | 105.00 | 106.00 | 101.00 | 103.00 | 913,000 | 0 |
| 24-Mar-2023 | 104.00 | 108.00 | 103.00 | 106.00 | 425,000 | 0 |
| 21-Mar-2023 | 101.00 | 104.00 | 100.00 | 104.00 | 652,100 | 0 |
| 20-Mar-2023 | 103.00 | 106.00 | 101.00 | 101.00 | 762,400 | 0 |
| 17-Mar-2023 | 103.00 | 108.00 | 103.00 | 106.00 | 280,500 | 0 |