| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 230.00 | 234.00 | 230.00 | 234.00 | 433,000 | 0 |
| 25-Aug-2023 | 236.00 | 238.00 | 230.00 | 230.00 | 774,100 | 0 |
| 24-Aug-2023 | 236.00 | 238.00 | 234.00 | 236.00 | 441,900 | 0 |
| 23-Aug-2023 | 240.00 | 240.00 | 232.00 | 236.00 | 1,956,100 | 0 |
| 22-Aug-2023 | 252.00 | 252.00 | 240.00 | 240.00 | 1,928,100 | 0 |
| 21-Aug-2023 | 256.00 | 256.00 | 250.00 | 252.00 | 414,400 | 0 |
| 18-Aug-2023 | 256.00 | 260.00 | 254.00 | 256.00 | 1,230,600 | 0 |
| 16-Aug-2023 | 258.00 | 258.00 | 250.00 | 256.00 | 691,100 | 0 |
| 15-Aug-2023 | 256.00 | 260.00 | 250.00 | 258.00 | 3,114,000 | 0 |
| 14-Aug-2023 | 258.00 | 260.00 | 250.00 | 254.00 | 3,358,700 | 0 |
| 11-Aug-2023 | 248.00 | 258.00 | 242.00 | 256.00 | 3,885,700 | 0 |
| 10-Aug-2023 | 246.00 | 254.00 | 238.00 | 246.00 | 5,049,200 | 0 |
| 09-Aug-2023 | 246.00 | 246.00 | 240.00 | 246.00 | 407,100 | 0 |
| 08-Aug-2023 | 246.00 | 246.00 | 242.00 | 246.00 | 1,174,500 | 0 |
| 07-Aug-2023 | 246.00 | 248.00 | 242.00 | 246.00 | 793,300 | 0 |
| 04-Aug-2023 | 248.00 | 250.00 | 244.00 | 246.00 | 649,500 | 0 |
| 03-Aug-2023 | 244.00 | 250.00 | 242.00 | 246.00 | 1,276,000 | 0 |
| 02-Aug-2023 | 240.00 | 248.00 | 234.00 | 244.00 | 4,079,900 | 0 |
| 01-Aug-2023 | 236.00 | 242.00 | 234.00 | 240.00 | 1,139,900 | 0 |
| 31-Jul-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 601,400 | 0 |
| 28-Jul-2023 | 240.00 | 242.00 | 236.00 | 238.00 | 732,500 | 0 |
| 27-Jul-2023 | 242.00 | 244.00 | 240.00 | 244.00 | 390,800 | 0 |
| 26-Jul-2023 | 240.00 | 250.00 | 240.00 | 242.00 | 952,100 | 0 |
| 25-Jul-2023 | 240.00 | 250.00 | 238.00 | 240.00 | 2,988,600 | 0 |
| 24-Jul-2023 | 232.00 | 244.00 | 232.00 | 240.00 | 2,377,200 | 0 |
| 21-Jul-2023 | 232.00 | 234.00 | 228.00 | 234.00 | 2,104,800 | 0 |
| 20-Jul-2023 | 234.00 | 234.00 | 230.00 | 232.00 | 869,500 | 0 |
| 18-Jul-2023 | 232.00 | 236.00 | 230.00 | 232.00 | 918,700 | 0 |
| 17-Jul-2023 | 238.00 | 240.00 | 230.00 | 232.00 | 2,322,600 | 0 |
| 14-Jul-2023 | 236.00 | 238.00 | 232.00 | 238.00 | 626,900 | 0 |
| 13-Jul-2023 | 236.00 | 238.00 | 232.00 | 234.00 | 1,589,100 | 0 |
| 12-Jul-2023 | 242.00 | 244.00 | 234.00 | 234.00 | 1,854,000 | 0 |
| 11-Jul-2023 | 244.00 | 250.00 | 240.00 | 240.00 | 3,058,100 | 0 |
| 10-Jul-2023 | 236.00 | 246.00 | 234.00 | 244.00 | 2,357,000 | 0 |
| 07-Jul-2023 | 236.00 | 240.00 | 234.00 | 234.00 | 826,700 | 0 |
| 06-Jul-2023 | 240.00 | 244.00 | 234.00 | 236.00 | 1,407,500 | 0 |
| 05-Jul-2023 | 236.00 | 250.00 | 232.00 | 240.00 | 4,280,000 | 0 |
| 04-Jul-2023 | 236.00 | 236.00 | 230.00 | 236.00 | 1,257,300 | 0 |
| 03-Jul-2023 | 234.00 | 240.00 | 228.00 | 234.00 | 5,639,700 | 0 |
| 27-Jun-2023 | 238.00 | 240.00 | 234.00 | 234.00 | 1,717,900 | 0 |
| 26-Jun-2023 | 240.00 | 252.00 | 230.00 | 238.00 | 13,809,700 | 0 |
| 23-Jun-2023 | 236.00 | 238.00 | 228.00 | 238.00 | 980,100 | 0 |
| 22-Jun-2023 | 236.00 | 238.00 | 232.00 | 232.00 | 908,100 | 0 |
| 21-Jun-2023 | 230.00 | 242.00 | 228.00 | 236.00 | 3,704,300 | 0 |
| 20-Jun-2023 | 230.00 | 230.00 | 226.00 | 230.00 | 1,308,000 | 0 |
| 19-Jun-2023 | 234.00 | 234.00 | 228.00 | 228.00 | 1,977,300 | 0 |
| 16-Jun-2023 | 230.00 | 234.00 | 224.00 | 232.00 | 1,263,500 | 0 |
| 15-Jun-2023 | 236.00 | 236.00 | 230.00 | 230.00 | 1,437,900 | 0 |
| 14-Jun-2023 | 232.00 | 236.00 | 230.00 | 234.00 | 3,384,400 | 0 |
| 13-Jun-2023 | 234.00 | 234.00 | 230.00 | 232.00 | 1,758,300 | 0 |
| 12-Jun-2023 | 234.00 | 236.00 | 230.00 | 234.00 | 1,002,100 | 0 |
| 09-Jun-2023 | 230.00 | 236.00 | 228.00 | 232.00 | 4,711,100 | 0 |
| 08-Jun-2023 | 224.00 | 226.00 | 220.00 | 226.00 | 106,400 | 0 |
| 07-Jun-2023 | 222.00 | 228.00 | 218.00 | 224.00 | 995,400 | 0 |
| 06-Jun-2023 | 222.00 | 226.00 | 220.00 | 220.00 | 295,000 | 0 |
| 05-Jun-2023 | 222.00 | 234.00 | 218.00 | 224.00 | 2,474,700 | 0 |
| 31-May-2023 | 222.00 | 226.00 | 218.00 | 222.00 | 1,222,200 | 0 |
| 30-May-2023 | 216.00 | 224.00 | 216.00 | 222.00 | 510,700 | 0 |
| 29-May-2023 | 226.00 | 228.00 | 218.00 | 222.00 | 769,900 | 0 |
| 26-May-2023 | 234.00 | 236.00 | 220.00 | 226.00 | 1,903,500 | 0 |
| 25-May-2023 | 222.00 | 232.00 | 216.00 | 232.00 | 2,422,100 | 0 |
| 24-May-2023 | 220.00 | 224.00 | 212.00 | 222.00 | 0 | 0 |
| 23-May-2023 | 220.00 | 222.00 | 214.00 | 220.00 | 1,579,600 | 0 |
| 22-May-2023 | 214.00 | 220.00 | 212.00 | 220.00 | 472,500 | 0 |
| 19-May-2023 | 210.00 | 218.00 | 210.00 | 216.00 | 1,462,300 | 0 |
| 17-May-2023 | 214.00 | 224.00 | 210.00 | 210.00 | 2,818,700 | 0 |
| 16-May-2023 | 232.00 | 234.00 | 216.00 | 216.00 | 2,387,800 | 0 |
| 15-May-2023 | 234.00 | 234.00 | 228.00 | 232.00 | 1,001,400 | 0 |
| 12-May-2023 | 238.00 | 238.00 | 228.00 | 234.00 | 1,196,700 | 0 |
| 11-May-2023 | 230.00 | 236.00 | 226.00 | 234.00 | 2,382,000 | 0 |
| 10-May-2023 | 230.00 | 240.00 | 228.00 | 230.00 | 3,207,000 | 0 |
| 09-May-2023 | 224.00 | 242.00 | 216.00 | 228.00 | 6,602,700 | 0 |
| 08-May-2023 | 218.00 | 226.00 | 208.00 | 224.00 | 9,143,200 | 0 |
| 05-May-2023 | 208.00 | 228.00 | 206.00 | 216.00 | 1,538,300 | 0 |
| 04-May-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 579,500 | 0 |
| 03-May-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 136,600 | 0 |
| 02-May-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 371,600 | 0 |
| 28-Apr-2023 | 206.00 | 208.00 | 202.00 | 208.00 | 1,024,300 | 0 |
| 27-Apr-2023 | 204.00 | 206.00 | 200.00 | 206.00 | 723,100 | 0 |
| 26-Apr-2023 | 206.00 | 206.00 | 202.00 | 204.00 | 337,500 | 0 |
| 18-Apr-2023 | 206.00 | 206.00 | 200.00 | 204.00 | 1,161,400 | 0 |
| 17-Apr-2023 | 206.00 | 208.00 | 202.00 | 206.00 | 314,100 | 0 |
| 14-Apr-2023 | 204.00 | 206.00 | 202.00 | 206.00 | 693,500 | 0 |
| 13-Apr-2023 | 204.00 | 206.00 | 202.00 | 202.00 | 384,100 | 0 |
| 12-Apr-2023 | 204.00 | 206.00 | 200.00 | 204.00 | 331,200 | 0 |
| 11-Apr-2023 | 204.00 | 206.00 | 202.00 | 206.00 | 334,700 | 0 |
| 10-Apr-2023 | 208.00 | 208.00 | 200.00 | 202.00 | 251,600 | 0 |
| 06-Apr-2023 | 206.00 | 206.00 | 200.00 | 204.00 | 454,600 | 0 |
| 05-Apr-2023 | 202.00 | 206.00 | 202.00 | 202.00 | 190,800 | 0 |
| 04-Apr-2023 | 206.00 | 206.00 | 202.00 | 204.00 | 215,700 | 0 |
| 03-Apr-2023 | 206.00 | 206.00 | 202.00 | 206.00 | 526,100 | 0 |
| 31-Mar-2023 | 204.00 | 208.00 | 202.00 | 206.00 | 471,100 | 0 |
| 30-Mar-2023 | 202.00 | 208.00 | 202.00 | 204.00 | 150,900 | 0 |
| 29-Mar-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 398,500 | 0 |
| 28-Mar-2023 | 208.00 | 208.00 | 202.00 | 204.00 | 62,300 | 0 |
| 27-Mar-2023 | 208.00 | 208.00 | 202.00 | 206.00 | 182,900 | 0 |
| 24-Mar-2023 | 202.00 | 208.00 | 202.00 | 206.00 | 168,600 | 0 |
| 21-Mar-2023 | 204.00 | 204.00 | 202.00 | 204.00 | 179,800 | 0 |
| 20-Mar-2023 | 208.00 | 208.00 | 204.00 | 204.00 | 227,800 | 0 |
| 17-Mar-2023 | 204.00 | 208.00 | 200.00 | 208.00 | 601,800 | 0 |