| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 66.00 | 66.00 | 63.00 | 65.00 | 92,900 | 0 |
| 25-Aug-2023 | 64.00 | 65.00 | 62.00 | 65.00 | 307,300 | 0 |
| 24-Aug-2023 | 64.00 | 65.00 | 63.00 | 65.00 | 162,900 | 0 |
| 23-Aug-2023 | 66.00 | 67.00 | 64.00 | 64.00 | 516,200 | 0 |
| 22-Aug-2023 | 66.00 | 67.00 | 65.00 | 67.00 | 286,900 | 0 |
| 21-Aug-2023 | 68.00 | 68.00 | 64.00 | 67.00 | 364,500 | 0 |
| 18-Aug-2023 | 67.00 | 68.00 | 66.00 | 68.00 | 114,300 | 0 |
| 16-Aug-2023 | 66.00 | 69.00 | 66.00 | 67.00 | 93,900 | 0 |
| 15-Aug-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 32,800 | 0 |
| 14-Aug-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 86,400 | 0 |
| 11-Aug-2023 | 69.00 | 69.00 | 66.00 | 68.00 | 220,400 | 0 |
| 10-Aug-2023 | 66.00 | 70.00 | 65.00 | 68.00 | 300,000 | 0 |
| 09-Aug-2023 | 67.00 | 68.00 | 65.00 | 66.00 | 280,300 | 0 |
| 08-Aug-2023 | 66.00 | 67.00 | 65.00 | 67.00 | 162,600 | 0 |
| 07-Aug-2023 | 66.00 | 67.00 | 66.00 | 67.00 | 282,400 | 0 |
| 04-Aug-2023 | 68.00 | 68.00 | 65.00 | 66.00 | 493,300 | 0 |
| 03-Aug-2023 | 67.00 | 68.00 | 66.00 | 68.00 | 206,800 | 0 |
| 02-Aug-2023 | 67.00 | 67.00 | 66.00 | 67.00 | 105,400 | 0 |
| 01-Aug-2023 | 69.00 | 69.00 | 66.00 | 67.00 | 701,100 | 0 |
| 31-Jul-2023 | 67.00 | 69.00 | 66.00 | 68.00 | 341,600 | 0 |
| 28-Jul-2023 | 66.00 | 67.00 | 65.00 | 67.00 | 194,900 | 0 |
| 27-Jul-2023 | 67.00 | 68.00 | 66.00 | 67.00 | 161,100 | 0 |
| 26-Jul-2023 | 68.00 | 68.00 | 66.00 | 66.00 | 382,900 | 0 |
| 25-Jul-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 428,300 | 0 |
| 24-Jul-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 1,164,800 | 0 |
| 21-Jul-2023 | 68.00 | 69.00 | 65.00 | 68.00 | 761,000 | 0 |
| 20-Jul-2023 | 69.00 | 70.00 | 67.00 | 68.00 | 246,800 | 0 |
| 18-Jul-2023 | 69.00 | 70.00 | 66.00 | 68.00 | 334,100 | 0 |
| 17-Jul-2023 | 71.00 | 71.00 | 67.00 | 68.00 | 1,127,400 | 0 |
| 14-Jul-2023 | 70.00 | 72.00 | 68.00 | 70.00 | 1,462,900 | 0 |
| 13-Jul-2023 | 68.00 | 72.00 | 68.00 | 68.00 | 995,700 | 0 |
| 12-Jul-2023 | 71.00 | 72.00 | 67.00 | 68.00 | 861,400 | 0 |
| 11-Jul-2023 | 61.00 | 70.00 | 61.00 | 70.00 | 704,500 | 0 |
| 10-Jul-2023 | 60.00 | 68.00 | 60.00 | 67.00 | 1,428,000 | 0 |
| 07-Jul-2023 | 58.00 | 70.00 | 58.00 | 63.00 | 3,327,200 | 0 |
| 06-Jul-2023 | 59.00 | 70.00 | 59.00 | 64.00 | 2,133,900 | 0 |
| 05-Jul-2023 | 60.00 | 72.00 | 60.00 | 65.00 | 2,051,100 | 0 |
| 04-Jul-2023 | 62.00 | 72.00 | 62.00 | 66.00 | 2,568,600 | 0 |
| 03-Jul-2023 | 65.00 | 78.00 | 65.00 | 68.00 | 5,154,000 | 0 |
| 27-Jun-2023 | 70.00 | 80.00 | 66.00 | 71.00 | 5,624,200 | 0 |
| 26-Jun-2023 | 73.00 | 82.00 | 73.00 | 73.00 | 1,688,600 | 0 |
| 23-Jun-2023 | 81.00 | 99.00 | 81.00 | 81.00 | 1,936,400 | 0 |
| 22-Jun-2023 | 99.00 | 99.00 | 90.00 | 90.00 | 196,500 | 0 |
| 21-Jun-2023 | 99.00 | 99.00 | 99.00 | 99.00 | 749,100 | 0 |
| 20-Jun-2023 | 121.00 | 125.00 | 109.00 | 109.00 | 478,100 | 0 |
| 19-Jun-2023 | 133.00 | 133.00 | 121.00 | 121.00 | 2,328,600 | 0 |
| 16-Jun-2023 | 133.00 | 135.00 | 131.00 | 134.00 | 267,300 | 0 |
| 15-Jun-2023 | 133.00 | 133.00 | 132.00 | 133.00 | 283,400 | 0 |
| 14-Jun-2023 | 134.00 | 134.00 | 133.00 | 133.00 | 137,400 | 0 |
| 13-Jun-2023 | 134.00 | 136.00 | 133.00 | 134.00 | 187,500 | 0 |
| 12-Jun-2023 | 136.00 | 136.00 | 133.00 | 134.00 | 83,700 | 0 |
| 09-Jun-2023 | 134.00 | 137.00 | 134.00 | 136.00 | 340,900 | 0 |
| 08-Jun-2023 | 132.00 | 134.00 | 130.00 | 134.00 | 286,300 | 0 |
| 07-Jun-2023 | 135.00 | 136.00 | 124.00 | 132.00 | 835,100 | 0 |
| 06-Jun-2023 | 141.00 | 142.00 | 132.00 | 135.00 | 477,600 | 0 |
| 05-Jun-2023 | 137.00 | 144.00 | 135.00 | 141.00 | 1,175,400 | 0 |
| 31-May-2023 | 141.00 | 142.00 | 137.00 | 137.00 | 219,500 | 0 |
| 30-May-2023 | 140.00 | 143.00 | 140.00 | 141.00 | 174,800 | 0 |
| 29-May-2023 | 142.00 | 142.00 | 140.00 | 140.00 | 108,500 | 0 |
| 26-May-2023 | 143.00 | 143.00 | 141.00 | 142.00 | 142,100 | 0 |
| 25-May-2023 | 140.00 | 144.00 | 139.00 | 143.00 | 293,900 | 0 |
| 24-May-2023 | 166.00 | 166.00 | 138.00 | 140.00 | 617,400 | 0 |
| 23-May-2023 | 159.00 | 160.00 | 147.00 | 151.00 | 884,300 | 0 |
| 22-May-2023 | 161.00 | 161.00 | 159.00 | 159.00 | 78,600 | 0 |
| 19-May-2023 | 166.00 | 166.00 | 161.00 | 161.00 | 115,000 | 0 |
| 17-May-2023 | 174.00 | 180.00 | 166.00 | 166.00 | 353,600 | 0 |
| 16-May-2023 | 191.00 | 194.00 | 174.00 | 174.00 | 1,592,600 | 0 |
| 15-May-2023 | 198.00 | 198.00 | 193.00 | 193.00 | 746,300 | 0 |
| 12-May-2023 | 204.00 | 206.00 | 197.00 | 198.00 | 744,500 | 0 |
| 11-May-2023 | 202.00 | 206.00 | 202.00 | 204.00 | 1,017,100 | 0 |
| 10-May-2023 | 200.00 | 204.00 | 199.00 | 202.00 | 1,025,500 | 0 |
| 09-May-2023 | 196.00 | 202.00 | 195.00 | 200.00 | 3,975,700 | 0 |
| 08-May-2023 | 195.00 | 197.00 | 194.00 | 196.00 | 607,700 | 0 |
| 05-May-2023 | 193.00 | 195.00 | 190.00 | 195.00 | 1,645,900 | 0 |
| 04-May-2023 | 191.00 | 193.00 | 189.00 | 193.00 | 914,700 | 0 |
| 03-May-2023 | 190.00 | 192.00 | 187.00 | 191.00 | 923,000 | 0 |
| 02-May-2023 | 187.00 | 190.00 | 184.00 | 190.00 | 1,212,100 | 0 |
| 28-Apr-2023 | 188.00 | 192.00 | 182.00 | 187.00 | 3,449,500 | 0 |
| 27-Apr-2023 | 170.00 | 187.00 | 170.00 | 187.00 | 3,473,000 | 0 |
| 26-Apr-2023 | 147.00 | 170.00 | 147.00 | 170.00 | 721,400 | 0 |
| 18-Apr-2023 | 165.00 | 170.00 | 155.00 | 155.00 | 254,400 | 0 |
| 17-Apr-2023 | 178.00 | 178.00 | 165.00 | 165.00 | 516,300 | 0 |
| 14-Apr-2023 | 173.00 | 179.00 | 168.00 | 178.00 | 797,400 | 0 |
| 13-Apr-2023 | 173.00 | 180.00 | 168.00 | 173.00 | 807,300 | 0 |
| 12-Apr-2023 | 167.00 | 175.00 | 158.00 | 173.00 | 686,400 | 0 |
| 11-Apr-2023 | 168.00 | 170.00 | 163.00 | 168.00 | 309,400 | 0 |
| 10-Apr-2023 | 180.00 | 180.00 | 165.00 | 167.00 | 550,600 | 0 |
| 06-Apr-2023 | 188.00 | 188.00 | 178.00 | 180.00 | 758,800 | 0 |
| 05-Apr-2023 | 171.00 | 188.00 | 170.00 | 188.00 | 2,210,200 | 0 |
| 04-Apr-2023 | 172.00 | 172.00 | 165.00 | 171.00 | 243,500 | 0 |
| 03-Apr-2023 | 179.00 | 182.00 | 168.00 | 172.00 | 740,400 | 0 |
| 31-Mar-2023 | 163.00 | 178.00 | 162.00 | 178.00 | 1,291,400 | 0 |
| 30-Mar-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 89,300 | 0 |
| 29-Mar-2023 | 159.00 | 165.00 | 155.00 | 165.00 | 468,300 | 0 |
| 28-Mar-2023 | 161.00 | 161.00 | 158.00 | 159.00 | 88,300 | 0 |
| 27-Mar-2023 | 153.00 | 161.00 | 148.00 | 161.00 | 940,300 | 0 |
| 24-Mar-2023 | 156.00 | 156.00 | 148.00 | 153.00 | 310,600 | 0 |
| 21-Mar-2023 | 144.00 | 156.00 | 137.00 | 156.00 | 545,600 | 0 |
| 20-Mar-2023 | 157.00 | 158.00 | 141.00 | 148.00 | 962,500 | 0 |
| 17-Mar-2023 | 158.00 | 163.00 | 149.00 | 156.00 | 4,597,400 | 0 |