| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 116.00 | 117.00 | 115.00 | 117.00 | 554,300 | 0 |
| 25-Aug-2023 | 115.00 | 117.00 | 114.00 | 116.00 | 935,500 | 0 |
| 24-Aug-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 580,500 | 0 |
| 23-Aug-2023 | 114.00 | 119.00 | 114.00 | 117.00 | 1,024,300 | 0 |
| 22-Aug-2023 | 110.00 | 118.00 | 110.00 | 117.00 | 2,108,300 | 0 |
| 21-Aug-2023 | 132.00 | 132.00 | 118.00 | 118.00 | 4,850,300 | 0 |
| 18-Aug-2023 | 118.00 | 123.00 | 115.00 | 122.00 | 5,440,500 | 0 |
| 16-Aug-2023 | 117.00 | 118.00 | 116.00 | 117.00 | 1,074,600 | 0 |
| 15-Aug-2023 | 117.00 | 117.00 | 113.00 | 116.00 | 1,598,500 | 0 |
| 14-Aug-2023 | 119.00 | 120.00 | 113.00 | 115.00 | 2,074,900 | 0 |
| 11-Aug-2023 | 121.00 | 121.00 | 116.00 | 119.00 | 2,474,800 | 0 |
| 10-Aug-2023 | 115.00 | 122.00 | 115.00 | 120.00 | 5,672,900 | 0 |
| 09-Aug-2023 | 116.00 | 120.00 | 115.00 | 115.00 | 4,147,700 | 0 |
| 08-Aug-2023 | 113.00 | 117.00 | 111.00 | 117.00 | 3,779,300 | 0 |
| 07-Aug-2023 | 111.00 | 115.00 | 108.00 | 112.00 | 5,038,200 | 0 |
| 04-Aug-2023 | 108.00 | 111.00 | 107.00 | 111.00 | 1,917,600 | 0 |
| 03-Aug-2023 | 108.00 | 109.00 | 107.00 | 108.00 | 552,400 | 0 |
| 02-Aug-2023 | 108.00 | 111.00 | 104.00 | 107.00 | 8,629,400 | 0 |
| 01-Aug-2023 | 107.00 | 109.00 | 106.00 | 108.00 | 3,092,600 | 0 |
| 31-Jul-2023 | 109.00 | 109.00 | 106.00 | 108.00 | 1,137,300 | 0 |
| 28-Jul-2023 | 109.00 | 109.00 | 107.00 | 107.00 | 1,471,500 | 0 |
| 27-Jul-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 1,639,600 | 0 |
| 26-Jul-2023 | 110.00 | 110.00 | 108.00 | 108.00 | 928,500 | 0 |
| 25-Jul-2023 | 111.00 | 111.00 | 109.00 | 110.00 | 1,613,400 | 0 |
| 24-Jul-2023 | 110.00 | 111.00 | 109.00 | 111.00 | 10,000,000 | 0 |
| 21-Jul-2023 | 112.00 | 112.00 | 108.00 | 110.00 | 482,200 | 0 |
| 20-Jul-2023 | 108.00 | 110.00 | 108.00 | 110.00 | 898,500 | 0 |
| 18-Jul-2023 | 109.00 | 110.00 | 107.00 | 108.00 | 462,900 | 0 |
| 17-Jul-2023 | 109.00 | 111.00 | 107.00 | 109.00 | 2,636,600 | 0 |
| 14-Jul-2023 | 110.00 | 111.00 | 107.00 | 107.00 | 851,500 | 0 |
| 13-Jul-2023 | 110.00 | 112.00 | 108.00 | 109.00 | 2,703,200 | 0 |
| 12-Jul-2023 | 111.00 | 112.00 | 109.00 | 110.00 | 3,242,500 | 0 |
| 11-Jul-2023 | 111.00 | 113.00 | 108.00 | 111.00 | 2,732,000 | 0 |
| 10-Jul-2023 | 107.00 | 112.00 | 105.00 | 111.00 | 4,776,200 | 0 |
| 07-Jul-2023 | 107.00 | 108.00 | 105.00 | 106.00 | 2,672,400 | 0 |
| 06-Jul-2023 | 110.00 | 110.00 | 107.00 | 108.00 | 1,346,700 | 0 |
| 05-Jul-2023 | 109.00 | 110.00 | 108.00 | 110.00 | 858,100 | 0 |
| 04-Jul-2023 | 111.00 | 114.00 | 107.00 | 109.00 | 1,224,900 | 0 |
| 03-Jul-2023 | 111.00 | 111.00 | 107.00 | 109.00 | 3,995,000 | 0 |
| 27-Jun-2023 | 112.00 | 112.00 | 107.00 | 111.00 | 3,370,400 | 0 |
| 26-Jun-2023 | 103.00 | 111.00 | 101.00 | 110.00 | 6,418,800 | 0 |
| 23-Jun-2023 | 105.00 | 106.00 | 102.00 | 103.00 | 1,775,300 | 0 |
| 22-Jun-2023 | 104.00 | 106.00 | 104.00 | 105.00 | 1,205,400 | 0 |
| 21-Jun-2023 | 105.00 | 106.00 | 103.00 | 104.00 | 1,516,300 | 0 |
| 20-Jun-2023 | 98.00 | 106.00 | 98.00 | 105.00 | 4,207,300 | 0 |
| 19-Jun-2023 | 106.00 | 108.00 | 103.00 | 106.00 | 3,106,900 | 0 |
| 16-Jun-2023 | 108.00 | 111.00 | 104.00 | 106.00 | 7,570,300 | 0 |
| 15-Jun-2023 | 112.00 | 112.00 | 109.00 | 111.00 | 3,044,900 | 0 |
| 14-Jun-2023 | 112.00 | 113.00 | 110.00 | 112.00 | 2,312,700 | 0 |
| 13-Jun-2023 | 110.00 | 112.00 | 109.00 | 112.00 | 3,704,300 | 0 |
| 12-Jun-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 2,594,800 | 0 |
| 09-Jun-2023 | 108.00 | 112.00 | 107.00 | 111.00 | 6,464,400 | 0 |
| 08-Jun-2023 | 108.00 | 112.00 | 104.00 | 106.00 | 7,604,000 | 0 |
| 07-Jun-2023 | 107.00 | 109.00 | 106.00 | 108.00 | 1,366,400 | 0 |
| 06-Jun-2023 | 106.00 | 110.00 | 106.00 | 107.00 | 2,136,200 | 0 |
| 05-Jun-2023 | 107.00 | 110.00 | 106.00 | 106.00 | 3,859,000 | 0 |
| 31-May-2023 | 111.00 | 112.00 | 106.00 | 107.00 | 4,704,200 | 0 |
| 30-May-2023 | 109.00 | 117.00 | 109.00 | 111.00 | 12,592,200 | 0 |
| 29-May-2023 | 112.00 | 113.00 | 109.00 | 109.00 | 5,422,300 | 0 |
| 26-May-2023 | 113.00 | 113.00 | 110.00 | 112.00 | 3,094,700 | 0 |
| 25-May-2023 | 115.00 | 116.00 | 110.00 | 112.00 | 6,672,200 | 0 |
| 24-May-2023 | 108.00 | 119.00 | 108.00 | 114.00 | 36,496,700 | 0 |
| 23-May-2023 | 113.00 | 115.00 | 107.00 | 107.00 | 8,688,600 | 0 |
| 22-May-2023 | 107.00 | 115.00 | 107.00 | 112.00 | 15,091,600 | 0 |
| 19-May-2023 | 110.00 | 111.00 | 104.00 | 107.00 | 18,935,000 | 0 |
| 17-May-2023 | 104.00 | 132.00 | 103.00 | 110.00 | 183,620,800 | 0 |
| 16-May-2023 | 106.00 | 106.00 | 100.00 | 103.00 | 3,371,100 | 0 |
| 15-May-2023 | 108.00 | 109.00 | 103.00 | 105.00 | 2,095,500 | 0 |
| 12-May-2023 | 113.00 | 113.00 | 107.00 | 107.00 | 3,533,200 | 0 |
| 11-May-2023 | 116.00 | 116.00 | 109.00 | 113.00 | 4,636,400 | 0 |
| 10-May-2023 | 116.00 | 117.00 | 115.00 | 116.00 | 2,988,800 | 0 |
| 09-May-2023 | 116.00 | 118.00 | 115.00 | 115.00 | 2,512,900 | 0 |
| 08-May-2023 | 121.00 | 122.00 | 115.00 | 116.00 | 6,112,700 | 0 |
| 05-May-2023 | 123.00 | 124.00 | 119.00 | 121.00 | 4,955,400 | 0 |
| 04-May-2023 | 121.00 | 123.00 | 119.00 | 123.00 | 2,664,100 | 0 |
| 03-May-2023 | 125.00 | 126.00 | 121.00 | 121.00 | 3,959,200 | 0 |
| 02-May-2023 | 120.00 | 124.00 | 119.00 | 124.00 | 9,406,900 | 0 |
| 28-Apr-2023 | 123.00 | 125.00 | 119.00 | 120.00 | 5,152,500 | 0 |
| 27-Apr-2023 | 120.00 | 126.00 | 120.00 | 123.00 | 9,260,100 | 0 |
| 26-Apr-2023 | 120.00 | 122.00 | 118.00 | 120.00 | 3,786,900 | 0 |
| 18-Apr-2023 | 121.00 | 121.00 | 116.00 | 119.00 | 7,653,700 | 0 |
| 17-Apr-2023 | 125.00 | 126.00 | 120.00 | 121.00 | 5,903,400 | 0 |
| 14-Apr-2023 | 123.00 | 125.00 | 118.00 | 124.00 | 11,379,700 | 0 |
| 13-Apr-2023 | 133.00 | 133.00 | 123.00 | 123.00 | 24,539,700 | 0 |
| 12-Apr-2023 | 116.00 | 134.00 | 115.00 | 132.00 | 105,169,300 | 0 |
| 11-Apr-2023 | 116.00 | 118.00 | 114.00 | 115.00 | 3,193,400 | 0 |
| 10-Apr-2023 | 116.00 | 116.00 | 113.00 | 116.00 | 4,643,400 | 0 |
| 06-Apr-2023 | 117.00 | 120.00 | 113.00 | 115.00 | 7,207,600 | 0 |
| 05-Apr-2023 | 113.00 | 121.00 | 113.00 | 117.00 | 5,818,300 | 0 |
| 04-Apr-2023 | 119.00 | 120.00 | 113.00 | 115.00 | 9,947,400 | 0 |
| 03-Apr-2023 | 119.00 | 126.00 | 118.00 | 119.00 | 13,723,200 | 0 |
| 31-Mar-2023 | 113.00 | 135.00 | 113.00 | 118.00 | 73,820,200 | 0 |
| 30-Mar-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 4,622,700 | 0 |
| 29-Mar-2023 | 139.00 | 140.00 | 130.00 | 130.00 | 13,840,900 | 0 |
| 28-Mar-2023 | 100.00 | 143.00 | 100.00 | 139.00 | 196,016,300 | 0 |
| 27-Mar-2023 | 109.00 | 113.00 | 107.00 | 107.00 | 4,774,800 | 0 |
| 24-Mar-2023 | 115.00 | 123.00 | 115.00 | 115.00 | 8,825,800 | 0 |
| 21-Mar-2023 | 132.00 | 133.00 | 123.00 | 123.00 | 15,052,300 | 0 |
| 20-Mar-2023 | 135.00 | 138.00 | 131.00 | 132.00 | 20,034,000 | 0 |
| 17-Mar-2023 | 133.00 | 137.00 | 131.00 | 135.00 | 11,214,400 | 0 |