| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 110.00 | 113.00 | 110.00 | 111.00 | 5,349,500 | 0 |
| 25-Aug-2023 | 116.00 | 117.00 | 108.00 | 111.00 | 25,493,900 | 0 |
| 24-Aug-2023 | 121.00 | 121.00 | 115.00 | 115.00 | 8,535,100 | 0 |
| 23-Aug-2023 | 128.00 | 128.00 | 117.00 | 119.00 | 2,147,500 | 0 |
| 22-Aug-2023 | 120.00 | 127.00 | 114.00 | 117.00 | 20,445,200 | 0 |
| 21-Aug-2023 | 114.00 | 119.00 | 113.00 | 115.00 | 15,113,500 | 0 |
| 18-Aug-2023 | 115.00 | 115.00 | 113.00 | 114.00 | 3,699,500 | 0 |
| 16-Aug-2023 | 113.00 | 116.00 | 111.00 | 114.00 | 7,627,800 | 0 |
| 15-Aug-2023 | 115.00 | 115.00 | 108.00 | 112.00 | 6,106,000 | 0 |
| 14-Aug-2023 | 116.00 | 116.00 | 112.00 | 113.00 | 4,456,900 | 0 |
| 11-Aug-2023 | 129.00 | 129.00 | 113.00 | 114.00 | 5,396,000 | 0 |
| 10-Aug-2023 | 117.00 | 117.00 | 113.00 | 113.00 | 5,509,700 | 0 |
| 09-Aug-2023 | 119.00 | 121.00 | 114.00 | 114.00 | 12,190,800 | 0 |
| 08-Aug-2023 | 113.00 | 120.00 | 112.00 | 118.00 | 17,428,700 | 0 |
| 07-Aug-2023 | 105.00 | 115.00 | 105.00 | 113.00 | 5,824,900 | 0 |
| 04-Aug-2023 | 115.00 | 116.00 | 112.00 | 113.00 | 4,624,400 | 0 |
| 03-Aug-2023 | 114.00 | 115.00 | 113.00 | 115.00 | 3,458,900 | 0 |
| 02-Aug-2023 | 113.00 | 115.00 | 112.00 | 114.00 | 7,052,400 | 0 |
| 01-Aug-2023 | 115.00 | 116.00 | 113.00 | 113.00 | 3,669,700 | 0 |
| 31-Jul-2023 | 113.00 | 115.00 | 113.00 | 115.00 | 4,874,600 | 0 |
| 28-Jul-2023 | 113.00 | 114.00 | 112.00 | 112.00 | 2,926,100 | 0 |
| 27-Jul-2023 | 113.00 | 114.00 | 112.00 | 112.00 | 5,033,500 | 0 |
| 26-Jul-2023 | 115.00 | 116.00 | 111.00 | 113.00 | 5,850,600 | 0 |
| 25-Jul-2023 | 115.00 | 117.00 | 114.00 | 114.00 | 3,229,800 | 0 |
| 24-Jul-2023 | 116.00 | 117.00 | 114.00 | 115.00 | 3,139,000 | 0 |
| 21-Jul-2023 | 115.00 | 119.00 | 114.00 | 116.00 | 3,350,000 | 0 |
| 20-Jul-2023 | 115.00 | 116.00 | 112.00 | 115.00 | 7,202,900 | 0 |
| 18-Jul-2023 | 115.00 | 116.00 | 114.00 | 115.00 | 2,568,300 | 0 |
| 17-Jul-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 3,791,700 | 0 |
| 14-Jul-2023 | 115.00 | 119.00 | 114.00 | 116.00 | 3,015,700 | 0 |
| 13-Jul-2023 | 117.00 | 118.00 | 114.00 | 114.00 | 28,784,200 | 0 |
| 12-Jul-2023 | 117.00 | 119.00 | 116.00 | 117.00 | 1,718,300 | 0 |
| 11-Jul-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 3,128,100 | 0 |
| 10-Jul-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 3,474,200 | 0 |
| 07-Jul-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 3,529,000 | 0 |
| 06-Jul-2023 | 119.00 | 122.00 | 117.00 | 119.00 | 8,994,900 | 0 |
| 05-Jul-2023 | 117.00 | 127.00 | 116.00 | 119.00 | 40,624,000 | 0 |
| 04-Jul-2023 | 116.00 | 119.00 | 115.00 | 116.00 | 4,389,000 | 0 |
| 03-Jul-2023 | 115.00 | 121.00 | 115.00 | 116.00 | 9,052,100 | 0 |
| 27-Jun-2023 | 115.00 | 116.00 | 114.00 | 115.00 | 2,224,100 | 0 |
| 26-Jun-2023 | 115.00 | 118.00 | 114.00 | 114.00 | 4,124,400 | 0 |
| 23-Jun-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 3,804,400 | 0 |
| 22-Jun-2023 | 117.00 | 117.00 | 115.00 | 116.00 | 3,623,600 | 0 |
| 21-Jun-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 4,542,500 | 0 |
| 20-Jun-2023 | 117.00 | 121.00 | 116.00 | 116.00 | 6,526,800 | 0 |
| 19-Jun-2023 | 119.00 | 119.00 | 116.00 | 116.00 | 6,503,700 | 0 |
| 16-Jun-2023 | 122.00 | 124.00 | 118.00 | 119.00 | 7,887,700 | 0 |
| 15-Jun-2023 | 115.00 | 124.00 | 115.00 | 122.00 | 23,904,400 | 0 |
| 14-Jun-2023 | 118.00 | 118.00 | 114.00 | 115.00 | 7,807,000 | 0 |
| 13-Jun-2023 | 120.00 | 120.00 | 117.00 | 118.00 | 5,465,900 | 0 |
| 12-Jun-2023 | 118.00 | 122.00 | 116.00 | 120.00 | 10,500,000 | 0 |
| 09-Jun-2023 | 119.00 | 121.00 | 116.00 | 118.00 | 9,094,900 | 0 |
| 08-Jun-2023 | 124.00 | 127.00 | 120.00 | 120.00 | 18,499,300 | 0 |
| 07-Jun-2023 | 111.00 | 137.00 | 111.00 | 123.00 | 116,102,500 | 0 |
| 06-Jun-2023 | 116.00 | 116.00 | 110.00 | 111.00 | 11,672,600 | 0 |
| 05-Jun-2023 | 121.00 | 125.00 | 115.00 | 116.00 | 23,851,800 | 0 |
| 31-May-2023 | 122.00 | 125.00 | 121.00 | 122.00 | 6,893,800 | 0 |
| 30-May-2023 | 121.00 | 127.00 | 120.00 | 122.00 | 9,652,900 | 0 |
| 29-May-2023 | 124.00 | 126.00 | 120.00 | 120.00 | 12,705,900 | 0 |
| 26-May-2023 | 131.00 | 131.00 | 122.00 | 124.00 | 17,585,000 | 0 |
| 25-May-2023 | 129.00 | 132.00 | 126.00 | 130.00 | 14,756,500 | 0 |
| 24-May-2023 | 126.00 | 136.00 | 125.00 | 128.00 | 30,662,100 | 0 |
| 23-May-2023 | 127.00 | 130.00 | 121.00 | 126.00 | 17,811,300 | 0 |
| 22-May-2023 | 127.00 | 134.00 | 127.00 | 127.00 | 26,503,500 | 0 |
| 19-May-2023 | 128.00 | 135.00 | 120.00 | 127.00 | 46,062,300 | 0 |
| 17-May-2023 | 136.00 | 136.00 | 128.00 | 128.00 | 37,209,800 | 0 |
| 16-May-2023 | 147.00 | 148.00 | 137.00 | 137.00 | 43,178,700 | 0 |
| 15-May-2023 | 140.00 | 160.00 | 140.00 | 147.00 | 241,691,600 | 0 |
| 12-May-2023 | 140.00 | 152.00 | 140.00 | 141.00 | 110,077,000 | 0 |
| 11-May-2023 | 150.00 | 157.00 | 150.00 | 150.00 | 26,767,400 | 0 |
| 10-May-2023 | 161.00 | 177.00 | 161.00 | 161.00 | 117,877,500 | 0 |
| 09-May-2023 | 236.00 | 236.00 | 173.00 | 173.00 | 553,063,800 | 0 |
| 08-May-2023 | 186.00 | 186.00 | 178.00 | 186.00 | 79,940,900 | 0 |