| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 148.00 | 153.00 | 146.00 | 151.00 | 706,600 | 0 |
| 25-Aug-2023 | 143.00 | 153.00 | 143.00 | 148.00 | 380,100 | 0 |
| 24-Aug-2023 | 140.00 | 148.00 | 140.00 | 147.00 | 272,700 | 0 |
| 23-Aug-2023 | 140.00 | 149.00 | 140.00 | 148.00 | 81,000 | 0 |
| 22-Aug-2023 | 138.00 | 148.00 | 138.00 | 146.00 | 289,600 | 0 |
| 21-Aug-2023 | 137.00 | 148.00 | 137.00 | 146.00 | 340,200 | 0 |
| 18-Aug-2023 | 139.00 | 150.00 | 139.00 | 144.00 | 59,600 | 0 |
| 16-Aug-2023 | 143.00 | 150.00 | 143.00 | 146.00 | 232,300 | 0 |
| 15-Aug-2023 | 136.00 | 149.00 | 136.00 | 145.00 | 342,000 | 0 |
| 14-Aug-2023 | 146.00 | 147.00 | 142.00 | 143.00 | 312,800 | 0 |
| 11-Aug-2023 | 147.00 | 147.00 | 145.00 | 146.00 | 128,900 | 0 |
| 10-Aug-2023 | 141.00 | 150.00 | 141.00 | 147.00 | 405,000 | 0 |
| 09-Aug-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 287,700 | 0 |
| 08-Aug-2023 | 140.00 | 148.00 | 140.00 | 143.00 | 1,193,600 | 0 |
| 07-Aug-2023 | 138.00 | 149.00 | 138.00 | 149.00 | 198,900 | 0 |
| 04-Aug-2023 | 139.00 | 149.00 | 139.00 | 146.00 | 284,000 | 0 |
| 03-Aug-2023 | 146.00 | 150.00 | 145.00 | 147.00 | 488,700 | 0 |
| 02-Aug-2023 | 146.00 | 153.00 | 144.00 | 146.00 | 1,143,700 | 0 |
| 01-Aug-2023 | 153.00 | 155.00 | 146.00 | 146.00 | 1,318,900 | 0 |
| 31-Jul-2023 | 158.00 | 158.00 | 137.00 | 153.00 | 3,123,900 | 0 |
| 28-Jul-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 174,900 | 0 |
| 27-Jul-2023 | 161.00 | 163.00 | 157.00 | 160.00 | 450,900 | 0 |
| 26-Jul-2023 | 157.00 | 162.00 | 155.00 | 161.00 | 627,600 | 0 |
| 25-Jul-2023 | 164.00 | 166.00 | 154.00 | 155.00 | 3,061,800 | 0 |
| 24-Jul-2023 | 166.00 | 166.00 | 161.00 | 164.00 | 465,900 | 0 |
| 21-Jul-2023 | 166.00 | 167.00 | 162.00 | 166.00 | 1,470,500 | 0 |
| 20-Jul-2023 | 155.00 | 184.00 | 155.00 | 166.00 | 20,137,300 | 0 |
| 18-Jul-2023 | 153.00 | 160.00 | 153.00 | 159.00 | 523,100 | 0 |
| 17-Jul-2023 | 157.00 | 159.00 | 156.00 | 158.00 | 254,900 | 0 |
| 14-Jul-2023 | 158.00 | 159.00 | 152.00 | 157.00 | 335,600 | 0 |
| 13-Jul-2023 | 158.00 | 160.00 | 156.00 | 158.00 | 623,900 | 0 |
| 12-Jul-2023 | 158.00 | 163.00 | 154.00 | 159.00 | 716,600 | 0 |
| 11-Jul-2023 | 160.00 | 160.00 | 153.00 | 157.00 | 1,079,500 | 0 |
| 10-Jul-2023 | 168.00 | 168.00 | 150.00 | 158.00 | 1,911,700 | 0 |
| 07-Jul-2023 | 158.00 | 179.00 | 158.00 | 165.00 | 9,208,100 | 0 |
| 06-Jul-2023 | 154.00 | 159.00 | 154.00 | 157.00 | 1,651,400 | 0 |
| 05-Jul-2023 | 160.00 | 160.00 | 153.00 | 153.00 | 694,300 | 0 |
| 04-Jul-2023 | 156.00 | 161.00 | 152.00 | 153.00 | 1,587,900 | 0 |
| 03-Jul-2023 | 163.00 | 169.00 | 149.00 | 156.00 | 9,551,400 | 0 |
| 27-Jun-2023 | 146.00 | 149.00 | 146.00 | 146.00 | 184,500 | 0 |
| 26-Jun-2023 | 145.00 | 149.00 | 145.00 | 146.00 | 523,300 | 0 |
| 23-Jun-2023 | 144.00 | 148.00 | 140.00 | 146.00 | 467,500 | 0 |
| 22-Jun-2023 | 141.00 | 147.00 | 141.00 | 144.00 | 1,270,600 | 0 |
| 21-Jun-2023 | 139.00 | 142.00 | 139.00 | 141.00 | 491,900 | 0 |
| 20-Jun-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 858,600 | 0 |
| 19-Jun-2023 | 140.00 | 142.00 | 139.00 | 139.00 | 371,400 | 0 |
| 16-Jun-2023 | 141.00 | 142.00 | 139.00 | 140.00 | 295,700 | 0 |
| 15-Jun-2023 | 141.00 | 142.00 | 138.00 | 141.00 | 139,900 | 0 |
| 14-Jun-2023 | 139.00 | 141.00 | 139.00 | 140.00 | 130,700 | 0 |
| 13-Jun-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 261,800 | 0 |
| 12-Jun-2023 | 140.00 | 143.00 | 138.00 | 140.00 | 695,400 | 0 |
| 09-Jun-2023 | 140.00 | 141.00 | 138.00 | 141.00 | 1,045,000 | 0 |
| 08-Jun-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 283,600 | 0 |
| 07-Jun-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 479,000 | 0 |
| 06-Jun-2023 | 141.00 | 143.00 | 137.00 | 140.00 | 1,055,200 | 0 |
| 05-Jun-2023 | 139.00 | 144.00 | 137.00 | 141.00 | 836,100 | 0 |
| 31-May-2023 | 140.00 | 142.00 | 138.00 | 139.00 | 334,600 | 0 |
| 30-May-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 644,000 | 0 |
| 29-May-2023 | 137.00 | 140.00 | 137.00 | 139.00 | 795,700 | 0 |
| 26-May-2023 | 139.00 | 139.00 | 136.00 | 137.00 | 540,400 | 0 |
| 25-May-2023 | 137.00 | 144.00 | 135.00 | 138.00 | 1,169,900 | 0 |
| 24-May-2023 | 137.00 | 139.00 | 137.00 | 137.00 | 404,600 | 0 |
| 23-May-2023 | 138.00 | 140.00 | 136.00 | 138.00 | 1,468,800 | 0 |
| 22-May-2023 | 136.00 | 140.00 | 136.00 | 138.00 | 400,000 | 0 |
| 19-May-2023 | 136.00 | 140.00 | 135.00 | 136.00 | 689,100 | 0 |
| 17-May-2023 | 139.00 | 139.00 | 136.00 | 136.00 | 921,500 | 0 |
| 16-May-2023 | 142.00 | 142.00 | 139.00 | 139.00 | 801,300 | 0 |
| 15-May-2023 | 140.00 | 141.00 | 138.00 | 140.00 | 1,498,900 | 0 |
| 12-May-2023 | 136.00 | 154.00 | 135.00 | 139.00 | 23,390,800 | 0 |
| 11-May-2023 | 136.00 | 138.00 | 135.00 | 136.00 | 513,600 | 0 |
| 10-May-2023 | 135.00 | 137.00 | 134.00 | 135.00 | 2,461,300 | 0 |
| 09-May-2023 | 137.00 | 137.00 | 132.00 | 136.00 | 1,433,200 | 0 |
| 08-May-2023 | 135.00 | 138.00 | 134.00 | 135.00 | 2,349,400 | 0 |
| 05-May-2023 | 137.00 | 137.00 | 133.00 | 135.00 | 895,600 | 0 |
| 04-May-2023 | 137.00 | 138.00 | 135.00 | 136.00 | 1,522,200 | 0 |
| 03-May-2023 | 137.00 | 138.00 | 136.00 | 137.00 | 2,868,700 | 0 |
| 02-May-2023 | 137.00 | 138.00 | 135.00 | 137.00 | 400,600 | 0 |
| 28-Apr-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 478,100 | 0 |
| 27-Apr-2023 | 138.00 | 139.00 | 136.00 | 139.00 | 834,400 | 0 |
| 26-Apr-2023 | 136.00 | 138.00 | 136.00 | 137.00 | 384,600 | 0 |
| 18-Apr-2023 | 137.00 | 138.00 | 135.00 | 135.00 | 694,800 | 0 |
| 17-Apr-2023 | 136.00 | 139.00 | 134.00 | 135.00 | 1,321,900 | 0 |
| 14-Apr-2023 | 140.00 | 140.00 | 136.00 | 136.00 | 1,276,500 | 0 |
| 13-Apr-2023 | 139.00 | 141.00 | 137.00 | 138.00 | 1,111,600 | 0 |
| 12-Apr-2023 | 137.00 | 155.00 | 134.00 | 138.00 | 16,856,700 | 0 |
| 11-Apr-2023 | 139.00 | 139.00 | 134.00 | 137.00 | 746,000 | 0 |
| 10-Apr-2023 | 136.00 | 139.00 | 135.00 | 137.00 | 948,500 | 0 |
| 06-Apr-2023 | 140.00 | 149.00 | 134.00 | 136.00 | 5,025,900 | 0 |
| 05-Apr-2023 | 136.00 | 142.00 | 129.00 | 139.00 | 3,329,800 | 0 |
| 04-Apr-2023 | 140.00 | 155.00 | 130.00 | 136.00 | 37,473,100 | 0 |
| 03-Apr-2023 | 148.00 | 150.00 | 138.00 | 138.00 | 6,662,200 | 0 |
| 31-Mar-2023 | 150.00 | 178.00 | 148.00 | 148.00 | 76,753,100 | 0 |
| 30-Mar-2023 | 160.00 | 160.00 | 156.00 | 159.00 | 89,400 | 0 |
| 29-Mar-2023 | 154.00 | 158.00 | 153.00 | 156.00 | 742,300 | 0 |
| 28-Mar-2023 | 149.00 | 157.00 | 149.00 | 154.00 | 362,100 | 0 |
| 27-Mar-2023 | 150.00 | 152.00 | 142.00 | 150.00 | 482,100 | 0 |
| 24-Mar-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 202,700 | 0 |
| 21-Mar-2023 | 152.00 | 159.00 | 145.00 | 147.00 | 156,900 | 0 |
| 20-Mar-2023 | 150.00 | 152.00 | 140.00 | 149.00 | 1,594,900 | 0 |
| 17-Mar-2023 | 145.00 | 151.00 | 143.00 | 150.00 | 761,200 | 0 |