| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 153.00 | 159.00 | 151.00 | 153.00 | 684,000 | 0 |
| 25-Aug-2023 | 148.00 | 157.00 | 148.00 | 153.00 | 472,400 | 0 |
| 24-Aug-2023 | 149.00 | 156.00 | 149.00 | 154.00 | 114,500 | 0 |
| 23-Aug-2023 | 157.00 | 157.00 | 153.00 | 154.00 | 184,500 | 0 |
| 22-Aug-2023 | 155.00 | 158.00 | 152.00 | 155.00 | 1,157,100 | 0 |
| 21-Aug-2023 | 151.00 | 158.00 | 151.00 | 155.00 | 1,354,400 | 0 |
| 18-Aug-2023 | 156.00 | 159.00 | 155.00 | 157.00 | 536,100 | 0 |
| 16-Aug-2023 | 155.00 | 159.00 | 155.00 | 156.00 | 619,400 | 0 |
| 15-Aug-2023 | 155.00 | 159.00 | 155.00 | 157.00 | 677,700 | 0 |
| 14-Aug-2023 | 150.00 | 159.00 | 150.00 | 158.00 | 480,000 | 0 |
| 11-Aug-2023 | 150.00 | 162.00 | 150.00 | 159.00 | 578,100 | 0 |
| 10-Aug-2023 | 156.00 | 164.00 | 156.00 | 160.00 | 1,229,600 | 0 |
| 09-Aug-2023 | 161.00 | 163.00 | 153.00 | 157.00 | 1,392,900 | 0 |
| 08-Aug-2023 | 157.00 | 162.00 | 156.00 | 160.00 | 1,761,200 | 0 |
| 07-Aug-2023 | 155.00 | 158.00 | 151.00 | 156.00 | 1,517,300 | 0 |
| 04-Aug-2023 | 153.00 | 156.00 | 151.00 | 154.00 | 798,100 | 0 |
| 03-Aug-2023 | 143.00 | 154.00 | 143.00 | 153.00 | 639,800 | 0 |
| 02-Aug-2023 | 143.00 | 155.00 | 139.00 | 152.00 | 2,374,000 | 0 |
| 01-Aug-2023 | 149.00 | 156.00 | 141.00 | 145.00 | 2,015,100 | 0 |
| 31-Jul-2023 | 154.00 | 157.00 | 153.00 | 155.00 | 690,200 | 0 |
| 28-Jul-2023 | 151.00 | 157.00 | 151.00 | 155.00 | 753,000 | 0 |
| 27-Jul-2023 | 150.00 | 160.00 | 150.00 | 155.00 | 712,300 | 0 |
| 26-Jul-2023 | 151.00 | 163.00 | 151.00 | 158.00 | 4,746,900 | 0 |
| 25-Jul-2023 | 147.00 | 156.00 | 147.00 | 153.00 | 1,470,100 | 0 |
| 24-Jul-2023 | 146.00 | 156.00 | 146.00 | 155.00 | 494,200 | 0 |
| 21-Jul-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 1,185,200 | 0 |
| 20-Jul-2023 | 154.00 | 167.00 | 153.00 | 156.00 | 13,447,900 | 0 |
| 18-Jul-2023 | 147.00 | 159.00 | 147.00 | 156.00 | 1,813,000 | 0 |
| 17-Jul-2023 | 148.00 | 158.00 | 148.00 | 157.00 | 2,052,100 | 0 |
| 14-Jul-2023 | 151.00 | 159.00 | 151.00 | 158.00 | 2,517,400 | 0 |
| 13-Jul-2023 | 152.00 | 163.00 | 150.00 | 157.00 | 2,895,200 | 0 |
| 12-Jul-2023 | 170.00 | 175.00 | 158.00 | 160.00 | 8,600,400 | 0 |
| 11-Jul-2023 | 162.00 | 167.00 | 162.00 | 167.00 | 3,429,100 | 0 |
| 10-Jul-2023 | 154.00 | 168.00 | 154.00 | 164.00 | 6,641,600 | 0 |
| 07-Jul-2023 | 169.00 | 169.00 | 162.00 | 164.00 | 5,280,900 | 0 |
| 06-Jul-2023 | 169.00 | 182.00 | 160.00 | 169.00 | 36,572,400 | 0 |
| 05-Jul-2023 | 144.00 | 186.00 | 143.00 | 168.00 | 53,307,100 | 0 |
| 04-Jul-2023 | 139.00 | 145.00 | 138.00 | 143.00 | 2,762,300 | 0 |
| 03-Jul-2023 | 138.00 | 141.00 | 138.00 | 140.00 | 227,300 | 0 |
| 27-Jun-2023 | 140.00 | 142.00 | 135.00 | 138.00 | 581,100 | 0 |
| 26-Jun-2023 | 141.00 | 143.00 | 140.00 | 140.00 | 87,400 | 0 |
| 23-Jun-2023 | 141.00 | 144.00 | 139.00 | 140.00 | 234,800 | 0 |
| 22-Jun-2023 | 142.00 | 143.00 | 139.00 | 141.00 | 170,000 | 0 |
| 21-Jun-2023 | 141.00 | 142.00 | 140.00 | 142.00 | 63,300 | 0 |
| 20-Jun-2023 | 141.00 | 141.00 | 140.00 | 141.00 | 103,600 | 0 |
| 19-Jun-2023 | 141.00 | 142.00 | 140.00 | 141.00 | 347,800 | 0 |
| 16-Jun-2023 | 140.00 | 143.00 | 139.00 | 140.00 | 163,000 | 0 |
| 15-Jun-2023 | 140.00 | 143.00 | 140.00 | 141.00 | 397,400 | 0 |
| 14-Jun-2023 | 140.00 | 141.00 | 138.00 | 140.00 | 136,400 | 0 |
| 13-Jun-2023 | 141.00 | 141.00 | 139.00 | 140.00 | 71,000 | 0 |
| 12-Jun-2023 | 141.00 | 141.00 | 138.00 | 140.00 | 273,000 | 0 |
| 09-Jun-2023 | 142.00 | 142.00 | 138.00 | 141.00 | 136,400 | 0 |
| 08-Jun-2023 | 142.00 | 143.00 | 138.00 | 139.00 | 54,500 | 0 |
| 07-Jun-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 72,300 | 0 |
| 06-Jun-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 144,200 | 0 |
| 05-Jun-2023 | 141.00 | 144.00 | 138.00 | 140.00 | 366,200 | 0 |
| 31-May-2023 | 145.00 | 145.00 | 141.00 | 143.00 | 184,700 | 0 |
| 30-May-2023 | 144.00 | 145.00 | 140.00 | 143.00 | 270,800 | 0 |
| 29-May-2023 | 145.00 | 148.00 | 140.00 | 144.00 | 687,700 | 0 |
| 26-May-2023 | 145.00 | 148.00 | 144.00 | 145.00 | 121,500 | 0 |
| 25-May-2023 | 146.00 | 147.00 | 144.00 | 144.00 | 119,100 | 0 |
| 24-May-2023 | 145.00 | 147.00 | 144.00 | 145.00 | 105,500 | 0 |
| 23-May-2023 | 143.00 | 146.00 | 143.00 | 145.00 | 344,700 | 0 |
| 22-May-2023 | 144.00 | 144.00 | 139.00 | 143.00 | 135,600 | 0 |
| 19-May-2023 | 145.00 | 149.00 | 138.00 | 144.00 | 268,100 | 0 |
| 17-May-2023 | 149.00 | 150.00 | 140.00 | 145.00 | 193,000 | 0 |
| 16-May-2023 | 154.00 | 154.00 | 145.00 | 146.00 | 439,900 | 0 |
| 15-May-2023 | 144.00 | 156.00 | 142.00 | 147.00 | 1,055,500 | 0 |
| 12-May-2023 | 150.00 | 150.00 | 142.00 | 144.00 | 115,000 | 0 |
| 11-May-2023 | 145.00 | 147.00 | 142.00 | 144.00 | 178,800 | 0 |
| 10-May-2023 | 141.00 | 149.00 | 141.00 | 145.00 | 514,000 | 0 |
| 09-May-2023 | 142.00 | 149.00 | 139.00 | 140.00 | 541,500 | 0 |
| 08-May-2023 | 135.00 | 152.00 | 135.00 | 142.00 | 2,058,000 | 0 |
| 05-May-2023 | 139.00 | 140.00 | 133.00 | 135.00 | 310,700 | 0 |
| 04-May-2023 | 141.00 | 144.00 | 136.00 | 138.00 | 331,700 | 0 |
| 03-May-2023 | 146.00 | 146.00 | 135.00 | 141.00 | 1,333,000 | 0 |
| 02-May-2023 | 138.00 | 149.00 | 138.00 | 145.00 | 1,403,600 | 0 |
| 28-Apr-2023 | 130.00 | 157.00 | 127.00 | 138.00 | 2,790,200 | 0 |
| 27-Apr-2023 | 127.00 | 132.00 | 125.00 | 130.00 | 526,900 | 0 |
| 26-Apr-2023 | 126.00 | 130.00 | 124.00 | 127.00 | 139,800 | 0 |
| 18-Apr-2023 | 125.00 | 128.00 | 123.00 | 126.00 | 186,400 | 0 |
| 17-Apr-2023 | 126.00 | 128.00 | 124.00 | 125.00 | 159,500 | 0 |
| 14-Apr-2023 | 127.00 | 128.00 | 124.00 | 124.00 | 193,000 | 0 |
| 13-Apr-2023 | 125.00 | 134.00 | 123.00 | 125.00 | 991,000 | 0 |
| 12-Apr-2023 | 126.00 | 127.00 | 124.00 | 124.00 | 287,200 | 0 |
| 11-Apr-2023 | 127.00 | 129.00 | 125.00 | 125.00 | 258,400 | 0 |
| 10-Apr-2023 | 127.00 | 129.00 | 126.00 | 126.00 | 108,200 | 0 |
| 06-Apr-2023 | 128.00 | 131.00 | 125.00 | 127.00 | 280,500 | 0 |
| 05-Apr-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 203,200 | 0 |
| 04-Apr-2023 | 128.00 | 132.00 | 128.00 | 128.00 | 101,100 | 0 |
| 03-Apr-2023 | 133.00 | 140.00 | 128.00 | 128.00 | 505,900 | 0 |
| 31-Mar-2023 | 132.00 | 135.00 | 129.00 | 133.00 | 78,000 | 0 |
| 30-Mar-2023 | 130.00 | 133.00 | 130.00 | 130.00 | 170,700 | 0 |
| 29-Mar-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 120,000 | 0 |
| 28-Mar-2023 | 131.00 | 134.00 | 129.00 | 130.00 | 79,900 | 0 |
| 27-Mar-2023 | 132.00 | 134.00 | 127.00 | 128.00 | 150,100 | 0 |
| 24-Mar-2023 | 128.00 | 132.00 | 128.00 | 131.00 | 380,200 | 0 |
| 21-Mar-2023 | 133.00 | 134.00 | 128.00 | 129.00 | 110,000 | 0 |
| 20-Mar-2023 | 135.00 | 135.00 | 126.00 | 130.00 | 277,900 | 0 |
| 17-Mar-2023 | 135.00 | 135.00 | 126.00 | 135.00 | 222,000 | 0 |