| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 420.00 | 440.00 | 412.00 | 426.00 | 367,200 | 0 |
| 30-Aug-2023 | 414.00 | 422.00 | 414.00 | 422.00 | 70,200 | 0 |
| 29-Aug-2023 | 412.00 | 414.00 | 406.00 | 414.00 | 11,200 | 0 |
| 28-Aug-2023 | 418.00 | 418.00 | 410.00 | 410.00 | 52,400 | 0 |
| 25-Aug-2023 | 420.00 | 422.00 | 414.00 | 418.00 | 28,100 | 0 |
| 24-Aug-2023 | 408.00 | 420.00 | 408.00 | 420.00 | 34,900 | 0 |
| 23-Aug-2023 | 412.00 | 418.00 | 406.00 | 416.00 | 32,900 | 0 |
| 22-Aug-2023 | 418.00 | 420.00 | 414.00 | 414.00 | 165,800 | 0 |
| 21-Aug-2023 | 418.00 | 418.00 | 402.00 | 418.00 | 58,600 | 0 |
| 18-Aug-2023 | 422.00 | 422.00 | 402.00 | 418.00 | 235,100 | 0 |
| 16-Aug-2023 | 406.00 | 422.00 | 406.00 | 422.00 | 480,300 | 0 |
| 15-Aug-2023 | 408.00 | 414.00 | 406.00 | 406.00 | 91,200 | 0 |
| 14-Aug-2023 | 406.00 | 408.00 | 402.00 | 408.00 | 2,600 | 0 |
| 11-Aug-2023 | 404.00 | 412.00 | 404.00 | 406.00 | 2,200 | 0 |
| 10-Aug-2023 | 408.00 | 410.00 | 400.00 | 410.00 | 89,200 | 0 |
| 09-Aug-2023 | 408.00 | 412.00 | 404.00 | 412.00 | 360,200 | 0 |
| 08-Aug-2023 | 404.00 | 414.00 | 402.00 | 404.00 | 293,100 | 0 |
| 07-Aug-2023 | 402.00 | 404.00 | 402.00 | 404.00 | 2,100 | 0 |
| 04-Aug-2023 | 402.00 | 402.00 | 398.00 | 402.00 | 41,600 | 0 |
| 03-Aug-2023 | 402.00 | 402.00 | 398.00 | 400.00 | 144,900 | 0 |
| 02-Aug-2023 | 400.00 | 404.00 | 400.00 | 400.00 | 69,000 | 0 |
| 01-Aug-2023 | 400.00 | 412.00 | 398.00 | 398.00 | 293,300 | 0 |
| 31-Jul-2023 | 400.00 | 410.00 | 394.00 | 406.00 | 1,183,900 | 0 |
| 28-Jul-2023 | 400.00 | 404.00 | 400.00 | 404.00 | 66,200 | 0 |
| 27-Jul-2023 | 400.00 | 406.00 | 400.00 | 402.00 | 7,400 | 0 |
| 26-Jul-2023 | 406.00 | 410.00 | 400.00 | 400.00 | 298,700 | 0 |
| 25-Jul-2023 | 402.00 | 408.00 | 402.00 | 406.00 | 46,500 | 0 |
| 24-Jul-2023 | 406.00 | 408.00 | 402.00 | 402.00 | 335,500 | 0 |
| 21-Jul-2023 | 408.00 | 408.00 | 404.00 | 406.00 | 11,700 | 0 |
| 20-Jul-2023 | 404.00 | 408.00 | 402.00 | 408.00 | 34,700 | 0 |
| 18-Jul-2023 | 404.00 | 406.00 | 400.00 | 404.00 | 43,000 | 0 |
| 17-Jul-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 62,500 | 0 |
| 14-Jul-2023 | 406.00 | 406.00 | 402.00 | 404.00 | 34,900 | 0 |
| 13-Jul-2023 | 406.00 | 406.00 | 400.00 | 404.00 | 155,800 | 0 |
| 12-Jul-2023 | 406.00 | 406.00 | 404.00 | 406.00 | 49,600 | 0 |
| 11-Jul-2023 | 404.00 | 406.00 | 402.00 | 406.00 | 27,600 | 0 |
| 10-Jul-2023 | 404.00 | 410.00 | 402.00 | 404.00 | 12,100 | 0 |
| 07-Jul-2023 | 408.00 | 408.00 | 400.00 | 404.00 | 137,600 | 0 |
| 06-Jul-2023 | 410.00 | 410.00 | 402.00 | 404.00 | 365,300 | 0 |
| 05-Jul-2023 | 410.00 | 410.00 | 400.00 | 410.00 | 295,800 | 0 |
| 04-Jul-2023 | 404.00 | 410.00 | 404.00 | 410.00 | 212,600 | 0 |
| 03-Jul-2023 | 414.00 | 414.00 | 402.00 | 402.00 | 440,300 | 0 |
| 27-Jun-2023 | 412.00 | 414.00 | 406.00 | 410.00 | 202,400 | 0 |
| 26-Jun-2023 | 408.00 | 414.00 | 406.00 | 412.00 | 110,300 | 0 |
| 23-Jun-2023 | 402.00 | 408.00 | 402.00 | 408.00 | 55,400 | 0 |
| 22-Jun-2023 | 406.00 | 406.00 | 400.00 | 402.00 | 34,400 | 0 |
| 21-Jun-2023 | 400.00 | 406.00 | 400.00 | 406.00 | 174,600 | 0 |
| 20-Jun-2023 | 402.00 | 404.00 | 400.00 | 400.00 | 274,200 | 0 |
| 19-Jun-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 90,500 | 0 |
| 16-Jun-2023 | 398.00 | 404.00 | 398.00 | 402.00 | 62,600 | 0 |
| 15-Jun-2023 | 402.00 | 402.00 | 400.00 | 400.00 | 23,400 | 0 |
| 14-Jun-2023 | 400.00 | 402.00 | 398.00 | 402.00 | 53,700 | 0 |
| 13-Jun-2023 | 404.00 | 404.00 | 398.00 | 400.00 | 285,800 | 0 |
| 12-Jun-2023 | 396.00 | 404.00 | 394.00 | 404.00 | 73,000 | 0 |
| 09-Jun-2023 | 400.00 | 400.00 | 396.00 | 400.00 | 68,100 | 0 |
| 08-Jun-2023 | 396.00 | 400.00 | 396.00 | 400.00 | 28,000 | 0 |
| 07-Jun-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 29,900 | 0 |
| 06-Jun-2023 | 404.00 | 404.00 | 392.00 | 400.00 | 48,300 | 0 |
| 05-Jun-2023 | 400.00 | 404.00 | 392.00 | 400.00 | 35,800 | 0 |
| 31-May-2023 | 404.00 | 410.00 | 398.00 | 400.00 | 97,200 | 0 |
| 30-May-2023 | 400.00 | 406.00 | 400.00 | 404.00 | 35,400 | 0 |
| 29-May-2023 | 402.00 | 402.00 | 400.00 | 400.00 | 45,100 | 0 |
| 26-May-2023 | 402.00 | 402.00 | 398.00 | 402.00 | 41,000 | 0 |
| 25-May-2023 | 410.00 | 414.00 | 396.00 | 402.00 | 386,700 | 0 |
| 24-May-2023 | 388.00 | 412.00 | 388.00 | 394.00 | 120,900 | 0 |
| 23-May-2023 | 398.00 | 404.00 | 392.00 | 396.00 | 66,400 | 0 |
| 22-May-2023 | 400.00 | 404.00 | 398.00 | 402.00 | 28,100 | 0 |
| 19-May-2023 | 396.00 | 404.00 | 390.00 | 404.00 | 436,800 | 0 |
| 17-May-2023 | 398.00 | 406.00 | 392.00 | 396.00 | 15,300 | 0 |
| 16-May-2023 | 396.00 | 400.00 | 392.00 | 398.00 | 52,900 | 0 |
| 15-May-2023 | 398.00 | 400.00 | 394.00 | 396.00 | 127,200 | 0 |
| 12-May-2023 | 392.00 | 396.00 | 392.00 | 396.00 | 57,700 | 0 |
| 11-May-2023 | 390.00 | 398.00 | 390.00 | 390.00 | 66,900 | 0 |
| 10-May-2023 | 388.00 | 400.00 | 388.00 | 388.00 | 111,900 | 0 |
| 09-May-2023 | 388.00 | 394.00 | 388.00 | 394.00 | 53,700 | 0 |
| 08-May-2023 | 390.00 | 394.00 | 390.00 | 390.00 | 37,300 | 0 |
| 05-May-2023 | 390.00 | 394.00 | 388.00 | 390.00 | 258,200 | 0 |
| 04-May-2023 | 388.00 | 396.00 | 388.00 | 392.00 | 299,900 | 0 |
| 03-May-2023 | 394.00 | 396.00 | 382.00 | 388.00 | 317,500 | 0 |
| 02-May-2023 | 396.00 | 396.00 | 386.00 | 396.00 | 32,600 | 0 |
| 28-Apr-2023 | 396.00 | 396.00 | 392.00 | 396.00 | 122,100 | 0 |
| 27-Apr-2023 | 394.00 | 396.00 | 384.00 | 388.00 | 282,800 | 0 |
| 26-Apr-2023 | 388.00 | 398.00 | 384.00 | 396.00 | 278,000 | 0 |
| 18-Apr-2023 | 382.00 | 386.00 | 382.00 | 386.00 | 24,300 | 0 |
| 17-Apr-2023 | 386.00 | 388.00 | 386.00 | 386.00 | 70,000 | 0 |
| 14-Apr-2023 | 386.00 | 390.00 | 380.00 | 384.00 | 29,400 | 0 |
| 13-Apr-2023 | 382.00 | 386.00 | 380.00 | 386.00 | 28,700 | 0 |
| 12-Apr-2023 | 384.00 | 386.00 | 380.00 | 384.00 | 93,300 | 0 |
| 11-Apr-2023 | 386.00 | 386.00 | 378.00 | 384.00 | 146,600 | 0 |
| 10-Apr-2023 | 382.00 | 382.00 | 380.00 | 380.00 | 206,200 | 0 |
| 06-Apr-2023 | 390.00 | 390.00 | 380.00 | 382.00 | 1,407,200 | 0 |
| 05-Apr-2023 | 386.00 | 390.00 | 382.00 | 388.00 | 158,600 | 0 |
| 04-Apr-2023 | 386.00 | 398.00 | 382.00 | 390.00 | 241,000 | 0 |
| 03-Apr-2023 | 392.00 | 392.00 | 386.00 | 388.00 | 46,800 | 0 |
| 31-Mar-2023 | 390.00 | 402.00 | 380.00 | 390.00 | 595,100 | 0 |
| 30-Mar-2023 | 394.00 | 394.00 | 388.00 | 392.00 | 80,500 | 0 |
| 29-Mar-2023 | 388.00 | 396.00 | 388.00 | 392.00 | 93,300 | 0 |
| 28-Mar-2023 | 392.00 | 400.00 | 386.00 | 388.00 | 945,400 | 0 |
| 27-Mar-2023 | 396.00 | 398.00 | 388.00 | 398.00 | 70,600 | 0 |
| 24-Mar-2023 | 394.00 | 400.00 | 390.00 | 392.00 | 122,900 | 0 |