| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 128.00 | 128.00 | 121.00 | 122.00 | 129,700 | 0 |
| 25-Aug-2023 | 126.00 | 126.00 | 121.00 | 123.00 | 22,600 | 0 |
| 24-Aug-2023 | 126.00 | 126.00 | 120.00 | 123.00 | 101,400 | 0 |
| 23-Aug-2023 | 121.00 | 124.00 | 118.00 | 123.00 | 943,700 | 0 |
| 22-Aug-2023 | 125.00 | 125.00 | 118.00 | 121.00 | 47,500 | 0 |
| 21-Aug-2023 | 121.00 | 121.00 | 118.00 | 120.00 | 195,100 | 0 |
| 18-Aug-2023 | 126.00 | 126.00 | 118.00 | 122.00 | 229,700 | 0 |
| 16-Aug-2023 | 129.00 | 129.00 | 119.00 | 121.00 | 146,200 | 0 |
| 15-Aug-2023 | 126.00 | 126.00 | 118.00 | 122.00 | 428,400 | 0 |
| 14-Aug-2023 | 123.00 | 123.00 | 120.00 | 120.00 | 238,700 | 0 |
| 11-Aug-2023 | 130.00 | 130.00 | 120.00 | 122.00 | 147,900 | 0 |
| 10-Aug-2023 | 131.00 | 131.00 | 120.00 | 122.00 | 213,500 | 0 |
| 09-Aug-2023 | 130.00 | 130.00 | 120.00 | 122.00 | 237,100 | 0 |
| 08-Aug-2023 | 128.00 | 128.00 | 119.00 | 122.00 | 849,600 | 0 |
| 07-Aug-2023 | 125.00 | 125.00 | 118.00 | 122.00 | 1,278,900 | 0 |
| 04-Aug-2023 | 124.00 | 124.00 | 118.00 | 120.00 | 126,000 | 0 |
| 03-Aug-2023 | 123.00 | 123.00 | 117.00 | 120.00 | 35,700 | 0 |
| 02-Aug-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 298,200 | 0 |
| 01-Aug-2023 | 121.00 | 121.00 | 118.00 | 118.00 | 499,700 | 0 |
| 31-Jul-2023 | 120.00 | 120.00 | 118.00 | 119.00 | 276,300 | 0 |
| 28-Jul-2023 | 125.00 | 125.00 | 118.00 | 119.00 | 378,300 | 0 |
| 27-Jul-2023 | 122.00 | 122.00 | 118.00 | 119.00 | 543,900 | 0 |
| 26-Jul-2023 | 124.00 | 124.00 | 118.00 | 119.00 | 450,200 | 0 |
| 25-Jul-2023 | 125.00 | 125.00 | 118.00 | 120.00 | 31,000 | 0 |
| 24-Jul-2023 | 122.00 | 122.00 | 119.00 | 120.00 | 218,100 | 0 |
| 21-Jul-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 213,200 | 0 |
| 20-Jul-2023 | 125.00 | 125.00 | 119.00 | 122.00 | 144,700 | 0 |
| 18-Jul-2023 | 124.00 | 124.00 | 119.00 | 121.00 | 107,400 | 0 |
| 17-Jul-2023 | 126.00 | 126.00 | 119.00 | 121.00 | 102,500 | 0 |
| 14-Jul-2023 | 125.00 | 125.00 | 119.00 | 121.00 | 205,300 | 0 |
| 13-Jul-2023 | 125.00 | 125.00 | 119.00 | 121.00 | 75,900 | 0 |
| 12-Jul-2023 | 122.00 | 122.00 | 118.00 | 121.00 | 374,900 | 0 |
| 11-Jul-2023 | 129.00 | 129.00 | 118.00 | 121.00 | 154,400 | 0 |
| 10-Jul-2023 | 132.00 | 132.00 | 120.00 | 121.00 | 160,800 | 0 |
| 07-Jul-2023 | 129.00 | 129.00 | 120.00 | 122.00 | 110,000 | 0 |
| 06-Jul-2023 | 131.00 | 131.00 | 119.00 | 122.00 | 106,700 | 0 |
| 05-Jul-2023 | 128.00 | 128.00 | 118.00 | 123.00 | 269,400 | 0 |
| 04-Jul-2023 | 128.00 | 128.00 | 118.00 | 120.00 | 120,400 | 0 |
| 03-Jul-2023 | 129.00 | 129.00 | 117.00 | 121.00 | 390,500 | 0 |
| 27-Jun-2023 | 121.00 | 122.00 | 116.00 | 121.00 | 608,800 | 0 |
| 26-Jun-2023 | 123.00 | 123.00 | 116.00 | 117.00 | 395,000 | 0 |
| 23-Jun-2023 | 123.00 | 123.00 | 117.00 | 118.00 | 638,600 | 0 |
| 22-Jun-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 149,300 | 0 |
| 21-Jun-2023 | 122.00 | 122.00 | 117.00 | 119.00 | 511,000 | 0 |
| 20-Jun-2023 | 124.00 | 124.00 | 118.00 | 119.00 | 917,700 | 0 |
| 19-Jun-2023 | 125.00 | 125.00 | 118.00 | 119.00 | 824,400 | 0 |
| 16-Jun-2023 | 127.00 | 127.00 | 118.00 | 119.00 | 506,200 | 0 |
| 15-Jun-2023 | 126.00 | 126.00 | 117.00 | 120.00 | 312,600 | 0 |
| 14-Jun-2023 | 127.00 | 127.00 | 118.00 | 118.00 | 247,300 | 0 |
| 13-Jun-2023 | 125.00 | 125.00 | 117.00 | 119.00 | 352,800 | 0 |
| 12-Jun-2023 | 128.00 | 128.00 | 117.00 | 119.00 | 384,400 | 0 |
| 09-Jun-2023 | 123.00 | 123.00 | 116.00 | 119.00 | 1,238,400 | 0 |
| 08-Jun-2023 | 122.00 | 122.00 | 114.00 | 118.00 | 947,500 | 0 |
| 07-Jun-2023 | 129.00 | 129.00 | 113.00 | 117.00 | 1,067,200 | 0 |
| 06-Jun-2023 | 128.00 | 128.00 | 117.00 | 120.00 | 256,400 | 0 |
| 05-Jun-2023 | 120.00 | 123.00 | 115.00 | 119.00 | 1,717,100 | 0 |
| 31-May-2023 | 122.00 | 125.00 | 118.00 | 120.00 | 3,486,800 | 0 |
| 30-May-2023 | 122.00 | 131.00 | 122.00 | 123.00 | 3,454,400 | 0 |
| 29-May-2023 | 124.00 | 125.00 | 118.00 | 123.00 | 2,020,200 | 0 |
| 26-May-2023 | 126.00 | 126.00 | 122.00 | 124.00 | 2,443,400 | 0 |
| 25-May-2023 | 123.00 | 130.00 | 121.00 | 126.00 | 3,581,500 | 0 |
| 24-May-2023 | 124.00 | 125.00 | 120.00 | 123.00 | 2,664,500 | 0 |
| 23-May-2023 | 128.00 | 128.00 | 124.00 | 124.00 | 1,868,700 | 0 |
| 22-May-2023 | 128.00 | 130.00 | 123.00 | 126.00 | 2,494,400 | 0 |
| 19-May-2023 | 124.00 | 132.00 | 124.00 | 128.00 | 3,139,500 | 0 |
| 17-May-2023 | 133.00 | 136.00 | 124.00 | 125.00 | 8,775,300 | 0 |
| 16-May-2023 | 143.00 | 175.00 | 133.00 | 133.00 | 228,721,800 | 0 |
| 15-May-2023 | 140.00 | 148.00 | 140.00 | 143.00 | 3,208,800 | 0 |
| 12-May-2023 | 138.00 | 151.00 | 138.00 | 144.00 | 11,260,300 | 0 |
| 11-May-2023 | 148.00 | 158.00 | 148.00 | 148.00 | 6,309,400 | 0 |
| 10-May-2023 | 170.00 | 177.00 | 159.00 | 159.00 | 47,397,400 | 0 |
| 09-May-2023 | 135.00 | 173.00 | 127.00 | 170.00 | 186,058,300 | 0 |
| 08-May-2023 | 138.00 | 143.00 | 135.00 | 135.00 | 655,600 | 0 |
| 05-May-2023 | 139.00 | 142.00 | 137.00 | 142.00 | 353,000 | 0 |
| 04-May-2023 | 141.00 | 143.00 | 137.00 | 142.00 | 132,500 | 0 |
| 03-May-2023 | 140.00 | 147.00 | 140.00 | 141.00 | 873,800 | 0 |
| 02-May-2023 | 141.00 | 144.00 | 139.00 | 139.00 | 1,882,800 | 0 |
| 28-Apr-2023 | 142.00 | 144.00 | 137.00 | 144.00 | 443,400 | 0 |
| 27-Apr-2023 | 140.00 | 145.00 | 135.00 | 142.00 | 761,800 | 0 |
| 26-Apr-2023 | 138.00 | 140.00 | 131.00 | 140.00 | 1,026,500 | 0 |
| 18-Apr-2023 | 138.00 | 139.00 | 129.00 | 138.00 | 1,376,400 | 0 |
| 17-Apr-2023 | 125.00 | 142.00 | 125.00 | 138.00 | 577,500 | 0 |
| 14-Apr-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 296,000 | 0 |
| 13-Apr-2023 | 129.00 | 129.00 | 125.00 | 128.00 | 114,300 | 0 |
| 12-Apr-2023 | 125.00 | 133.00 | 125.00 | 129.00 | 256,400 | 0 |
| 11-Apr-2023 | 128.00 | 129.00 | 124.00 | 128.00 | 269,200 | 0 |
| 10-Apr-2023 | 121.00 | 128.00 | 121.00 | 126.00 | 279,900 | 0 |
| 06-Apr-2023 | 126.00 | 132.00 | 121.00 | 121.00 | 716,100 | 0 |
| 05-Apr-2023 | 129.00 | 129.00 | 122.00 | 126.00 | 722,400 | 0 |
| 04-Apr-2023 | 129.00 | 129.00 | 126.00 | 129.00 | 285,000 | 0 |
| 03-Apr-2023 | 127.00 | 133.00 | 126.00 | 129.00 | 398,200 | 0 |
| 31-Mar-2023 | 124.00 | 133.00 | 124.00 | 126.00 | 780,900 | 0 |
| 30-Mar-2023 | 116.00 | 131.00 | 116.00 | 126.00 | 723,100 | 0 |
| 29-Mar-2023 | 118.00 | 126.00 | 118.00 | 123.00 | 670,900 | 0 |
| 28-Mar-2023 | 128.00 | 134.00 | 120.00 | 126.00 | 2,057,500 | 0 |
| 27-Mar-2023 | 126.00 | 130.00 | 124.00 | 129.00 | 149,000 | 0 |
| 24-Mar-2023 | 126.00 | 130.00 | 125.00 | 126.00 | 255,700 | 0 |
| 21-Mar-2023 | 125.00 | 128.00 | 122.00 | 127.00 | 336,700 | 0 |
| 20-Mar-2023 | 128.00 | 131.00 | 121.00 | 125.00 | 922,200 | 0 |
| 17-Mar-2023 | 132.00 | 137.00 | 128.00 | 128.00 | 479,600 | 0 |