| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 115.00 | 126.00 | 115.00 | 122.00 | 905,500 | 0 |
| 25-Aug-2023 | 116.00 | 127.00 | 116.00 | 122.00 | 1,410,300 | 0 |
| 24-Aug-2023 | 117.00 | 128.00 | 117.00 | 124.00 | 900,700 | 0 |
| 23-Aug-2023 | 122.00 | 128.00 | 122.00 | 125.00 | 1,557,600 | 0 |
| 22-Aug-2023 | 116.00 | 127.00 | 116.00 | 122.00 | 1,463,400 | 0 |
| 21-Aug-2023 | 120.00 | 126.00 | 120.00 | 124.00 | 1,177,000 | 0 |
| 18-Aug-2023 | 123.00 | 126.00 | 123.00 | 123.00 | 1,654,700 | 0 |
| 16-Aug-2023 | 120.00 | 129.00 | 120.00 | 126.00 | 1,124,400 | 0 |
| 15-Aug-2023 | 127.00 | 128.00 | 126.00 | 128.00 | 966,400 | 0 |
| 14-Aug-2023 | 124.00 | 130.00 | 124.00 | 128.00 | 1,765,000 | 0 |
| 11-Aug-2023 | 120.00 | 130.00 | 120.00 | 126.00 | 3,270,600 | 0 |
| 10-Aug-2023 | 121.00 | 132.00 | 121.00 | 128.00 | 1,084,400 | 0 |
| 09-Aug-2023 | 127.00 | 130.00 | 127.00 | 129.00 | 1,094,400 | 0 |
| 08-Aug-2023 | 121.00 | 131.00 | 121.00 | 129.00 | 1,622,000 | 0 |
| 07-Aug-2023 | 130.00 | 131.00 | 124.00 | 130.00 | 4,873,200 | 0 |
| 04-Aug-2023 | 127.00 | 146.00 | 127.00 | 127.00 | 47,897,700 | 0 |
| 03-Aug-2023 | 130.00 | 138.00 | 130.00 | 135.00 | 1,266,100 | 0 |
| 02-Aug-2023 | 138.00 | 139.00 | 134.00 | 137.00 | 3,706,000 | 0 |
| 01-Aug-2023 | 140.00 | 143.00 | 137.00 | 139.00 | 4,536,100 | 0 |
| 31-Jul-2023 | 148.00 | 148.00 | 135.00 | 140.00 | 9,251,600 | 0 |
| 28-Jul-2023 | 139.00 | 150.00 | 139.00 | 148.00 | 2,374,600 | 0 |
| 27-Jul-2023 | 148.00 | 151.00 | 147.00 | 147.00 | 3,223,300 | 0 |
| 26-Jul-2023 | 150.00 | 151.00 | 147.00 | 148.00 | 1,813,100 | 0 |
| 25-Jul-2023 | 148.00 | 152.00 | 148.00 | 150.00 | 4,995,400 | 0 |
| 24-Jul-2023 | 146.00 | 152.00 | 143.00 | 148.00 | 8,467,600 | 0 |
| 21-Jul-2023 | 135.00 | 145.00 | 135.00 | 145.00 | 1,145,000 | 0 |
| 20-Jul-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 2,324,400 | 0 |
| 18-Jul-2023 | 136.00 | 143.00 | 136.00 | 142.00 | 2,117,700 | 0 |
| 17-Jul-2023 | 133.00 | 143.00 | 133.00 | 143.00 | 1,594,200 | 0 |
| 14-Jul-2023 | 134.00 | 144.00 | 134.00 | 143.00 | 3,304,900 | 0 |
| 13-Jul-2023 | 133.00 | 145.00 | 133.00 | 144.00 | 3,877,100 | 0 |
| 12-Jul-2023 | 143.00 | 144.00 | 141.00 | 141.00 | 1,632,800 | 0 |
| 11-Jul-2023 | 141.00 | 145.00 | 141.00 | 143.00 | 2,759,200 | 0 |
| 10-Jul-2023 | 141.00 | 146.00 | 141.00 | 143.00 | 2,447,200 | 0 |
| 07-Jul-2023 | 134.00 | 149.00 | 134.00 | 143.00 | 6,818,800 | 0 |
| 06-Jul-2023 | 135.00 | 147.00 | 135.00 | 143.00 | 4,208,100 | 0 |
| 05-Jul-2023 | 137.00 | 147.00 | 137.00 | 144.00 | 5,455,200 | 0 |
| 04-Jul-2023 | 155.00 | 157.00 | 142.00 | 146.00 | 37,922,900 | 0 |
| 03-Jul-2023 | 136.00 | 157.00 | 136.00 | 154.00 | 47,855,900 | 0 |
| 27-Jun-2023 | 142.00 | 155.00 | 137.00 | 145.00 | 70,730,200 | 0 |
| 26-Jun-2023 | 143.00 | 144.00 | 142.00 | 142.00 | 3,448,700 | 0 |
| 23-Jun-2023 | 144.00 | 145.00 | 142.00 | 143.00 | 2,693,900 | 0 |
| 22-Jun-2023 | 142.00 | 146.00 | 142.00 | 143.00 | 3,619,000 | 0 |
| 21-Jun-2023 | 146.00 | 148.00 | 143.00 | 143.00 | 4,315,000 | 0 |
| 20-Jun-2023 | 143.00 | 149.00 | 141.00 | 145.00 | 12,264,800 | 0 |
| 19-Jun-2023 | 142.00 | 144.00 | 142.00 | 142.00 | 1,524,500 | 0 |
| 16-Jun-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 2,129,400 | 0 |
| 15-Jun-2023 | 143.00 | 144.00 | 141.00 | 142.00 | 3,721,900 | 0 |
| 14-Jun-2023 | 137.00 | 145.00 | 137.00 | 142.00 | 5,011,200 | 0 |
| 13-Jun-2023 | 137.00 | 145.00 | 137.00 | 143.00 | 3,271,000 | 0 |
| 12-Jun-2023 | 134.00 | 145.00 | 134.00 | 144.00 | 5,295,900 | 0 |
| 09-Jun-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 4,939,100 | 0 |
| 08-Jun-2023 | 147.00 | 148.00 | 142.00 | 144.00 | 6,763,400 | 0 |
| 07-Jun-2023 | 150.00 | 150.00 | 144.00 | 147.00 | 8,035,600 | 0 |
| 06-Jun-2023 | 142.00 | 146.00 | 141.00 | 146.00 | 5,836,500 | 0 |
| 05-Jun-2023 | 140.00 | 145.00 | 138.00 | 142.00 | 6,968,300 | 0 |
| 31-May-2023 | 142.00 | 143.00 | 138.00 | 140.00 | 11,253,000 | 0 |
| 30-May-2023 | 140.00 | 145.00 | 136.00 | 141.00 | 10,785,700 | 0 |
| 29-May-2023 | 149.00 | 150.00 | 139.00 | 139.00 | 27,460,200 | 0 |
| 26-May-2023 | 142.00 | 158.00 | 142.00 | 149.00 | 63,731,700 | 0 |
| 25-May-2023 | 141.00 | 148.00 | 141.00 | 141.00 | 6,942,600 | 0 |
| 24-May-2023 | 159.00 | 159.00 | 151.00 | 151.00 | 3,306,300 | 0 |
| 23-May-2023 | 176.00 | 182.00 | 162.00 | 162.00 | 34,623,100 | 0 |
| 22-May-2023 | 164.00 | 179.00 | 162.00 | 174.00 | 101,989,500 | 0 |
| 19-May-2023 | 155.00 | 173.00 | 153.00 | 163.00 | 229,468,700 | 0 |
| 17-May-2023 | 128.00 | 155.00 | 128.00 | 153.00 | 97,592,900 | 0 |
| 16-May-2023 | 124.00 | 135.00 | 124.00 | 128.00 | 6,101,200 | 0 |
| 15-May-2023 | 123.00 | 135.00 | 123.00 | 132.00 | 5,476,700 | 0 |
| 12-May-2023 | 128.00 | 136.00 | 128.00 | 131.00 | 8,457,600 | 0 |
| 11-May-2023 | 133.00 | 138.00 | 130.00 | 133.00 | 8,443,700 | 0 |
| 10-May-2023 | 126.00 | 133.00 | 124.00 | 133.00 | 10,940,100 | 0 |
| 09-May-2023 | 129.00 | 129.00 | 121.00 | 126.00 | 4,353,200 | 0 |
| 08-May-2023 | 125.00 | 129.00 | 123.00 | 128.00 | 5,313,400 | 0 |
| 05-May-2023 | 128.00 | 131.00 | 122.00 | 124.00 | 3,435,800 | 0 |
| 04-May-2023 | 120.00 | 137.00 | 120.00 | 128.00 | 12,671,900 | 0 |
| 03-May-2023 | 133.00 | 139.00 | 127.00 | 128.00 | 18,495,500 | 0 |
| 02-May-2023 | 118.00 | 138.00 | 113.00 | 132.00 | 31,587,800 | 0 |
| 28-Apr-2023 | 118.00 | 122.00 | 112.00 | 119.00 | 6,178,700 | 0 |
| 27-Apr-2023 | 115.00 | 124.00 | 115.00 | 119.00 | 2,814,800 | 0 |
| 26-Apr-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 3,611,100 | 0 |
| 18-Apr-2023 | 131.00 | 136.00 | 121.00 | 122.00 | 7,585,200 | 0 |
| 17-Apr-2023 | 127.00 | 140.00 | 127.00 | 130.00 | 19,704,800 | 0 |
| 14-Apr-2023 | 131.00 | 135.00 | 125.00 | 126.00 | 9,107,400 | 0 |
| 13-Apr-2023 | 135.00 | 153.00 | 130.00 | 131.00 | 49,028,300 | 0 |
| 12-Apr-2023 | 138.00 | 140.00 | 129.00 | 133.00 | 10,434,500 | 0 |
| 11-Apr-2023 | 143.00 | 145.00 | 134.00 | 138.00 | 10,769,300 | 0 |
| 10-Apr-2023 | 139.00 | 157.00 | 138.00 | 142.00 | 38,951,700 | 0 |
| 06-Apr-2023 | 133.00 | 159.00 | 133.00 | 138.00 | 69,391,000 | 0 |
| 05-Apr-2023 | 127.00 | 162.00 | 120.00 | 141.00 | 194,744,200 | 0 |
| 04-Apr-2023 | 132.00 | 135.00 | 127.00 | 127.00 | 8,641,800 | 0 |
| 03-Apr-2023 | 145.00 | 147.00 | 136.00 | 136.00 | 2,684,700 | 0 |
| 31-Mar-2023 | 127.00 | 160.00 | 127.00 | 146.00 | 277,013,700 | 0 |
| 30-Mar-2023 | 84.00 | 120.00 | 84.00 | 120.00 | 77,129,100 | 0 |
| 29-Mar-2023 | 85.00 | 93.00 | 85.00 | 89.00 | 2,103,500 | 0 |
| 28-Mar-2023 | 87.00 | 94.00 | 87.00 | 91.00 | 2,717,500 | 0 |
| 27-Mar-2023 | 95.00 | 95.00 | 89.00 | 93.00 | 2,736,700 | 0 |
| 24-Mar-2023 | 95.00 | 95.00 | 89.00 | 89.00 | 1,474,500 | 0 |
| 21-Mar-2023 | 96.00 | 96.00 | 88.00 | 89.00 | 726,200 | 0 |
| 20-Mar-2023 | 99.00 | 99.00 | 87.00 | 89.00 | 1,859,800 | 0 |
| 17-Mar-2023 | 90.00 | 97.00 | 84.00 | 90.00 | 9,421,400 | 0 |