| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 338.00 | 360.00 | 336.00 | 342.00 | 305,300 | 0 |
| 25-Aug-2023 | 344.00 | 344.00 | 338.00 | 338.00 | 9,300 | 0 |
| 24-Aug-2023 | 344.00 | 344.00 | 338.00 | 340.00 | 138,200 | 0 |
| 23-Aug-2023 | 342.00 | 350.00 | 340.00 | 344.00 | 52,700 | 0 |
| 22-Aug-2023 | 340.00 | 344.00 | 338.00 | 338.00 | 181,100 | 0 |
| 21-Aug-2023 | 338.00 | 344.00 | 338.00 | 340.00 | 66,800 | 0 |
| 18-Aug-2023 | 344.00 | 344.00 | 340.00 | 340.00 | 38,400 | 0 |
| 16-Aug-2023 | 340.00 | 344.00 | 338.00 | 344.00 | 63,300 | 0 |
| 15-Aug-2023 | 346.00 | 346.00 | 338.00 | 340.00 | 559,800 | 0 |
| 14-Aug-2023 | 340.00 | 346.00 | 338.00 | 346.00 | 177,900 | 0 |
| 11-Aug-2023 | 344.00 | 344.00 | 340.00 | 340.00 | 23,700 | 0 |
| 10-Aug-2023 | 342.00 | 344.00 | 338.00 | 342.00 | 22,400 | 0 |
| 09-Aug-2023 | 346.00 | 346.00 | 340.00 | 340.00 | 17,200 | 0 |
| 08-Aug-2023 | 342.00 | 346.00 | 338.00 | 342.00 | 26,600 | 0 |
| 07-Aug-2023 | 338.00 | 346.00 | 336.00 | 340.00 | 14,100 | 0 |
| 04-Aug-2023 | 338.00 | 340.00 | 338.00 | 340.00 | 55,100 | 0 |
| 03-Aug-2023 | 338.00 | 346.00 | 338.00 | 340.00 | 93,600 | 0 |
| 02-Aug-2023 | 340.00 | 344.00 | 336.00 | 338.00 | 63,000 | 0 |
| 01-Aug-2023 | 344.00 | 346.00 | 338.00 | 340.00 | 66,100 | 0 |
| 31-Jul-2023 | 340.00 | 348.00 | 340.00 | 344.00 | 72,200 | 0 |
| 28-Jul-2023 | 346.00 | 350.00 | 340.00 | 344.00 | 345,000 | 0 |
| 27-Jul-2023 | 350.00 | 350.00 | 346.00 | 346.00 | 65,400 | 0 |
| 26-Jul-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 63,200 | 0 |
| 25-Jul-2023 | 350.00 | 350.00 | 346.00 | 348.00 | 108,500 | 0 |
| 24-Jul-2023 | 348.00 | 352.00 | 348.00 | 350.00 | 67,100 | 0 |
| 21-Jul-2023 | 350.00 | 350.00 | 348.00 | 348.00 | 53,100 | 0 |
| 20-Jul-2023 | 350.00 | 350.00 | 346.00 | 348.00 | 239,700 | 0 |
| 18-Jul-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 32,700 | 0 |
| 17-Jul-2023 | 352.00 | 352.00 | 346.00 | 346.00 | 159,600 | 0 |
| 14-Jul-2023 | 354.00 | 354.00 | 350.00 | 352.00 | 53,500 | 0 |
| 13-Jul-2023 | 354.00 | 354.00 | 352.00 | 354.00 | 68,700 | 0 |
| 12-Jul-2023 | 352.00 | 356.00 | 350.00 | 350.00 | 51,700 | 0 |
| 11-Jul-2023 | 350.00 | 352.00 | 348.00 | 352.00 | 45,800 | 0 |
| 10-Jul-2023 | 352.00 | 356.00 | 346.00 | 352.00 | 81,300 | 0 |
| 07-Jul-2023 | 352.00 | 354.00 | 346.00 | 352.00 | 95,600 | 0 |
| 06-Jul-2023 | 362.00 | 362.00 | 344.00 | 350.00 | 604,600 | 0 |
| 05-Jul-2023 | 364.00 | 368.00 | 362.00 | 368.00 | 507,900 | 0 |
| 04-Jul-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 249,700 | 0 |
| 03-Jul-2023 | 362.00 | 366.00 | 354.00 | 362.00 | 239,900 | 0 |
| 27-Jun-2023 | 372.00 | 372.00 | 362.00 | 362.00 | 183,100 | 0 |
| 26-Jun-2023 | 368.00 | 368.00 | 360.00 | 368.00 | 266,700 | 0 |
| 23-Jun-2023 | 368.00 | 368.00 | 358.00 | 366.00 | 147,000 | 0 |
| 22-Jun-2023 | 376.00 | 378.00 | 364.00 | 368.00 | 519,600 | 0 |
| 21-Jun-2023 | 374.00 | 374.00 | 370.00 | 372.00 | 448,800 | 0 |
| 20-Jun-2023 | 374.00 | 378.00 | 370.00 | 374.00 | 394,000 | 0 |
| 19-Jun-2023 | 370.00 | 376.00 | 368.00 | 370.00 | 598,200 | 0 |
| 16-Jun-2023 | 374.00 | 378.00 | 368.00 | 370.00 | 3,450,600 | 0 |
| 15-Jun-2023 | 386.00 | 388.00 | 370.00 | 370.00 | 4,196,800 | 0 |
| 14-Jun-2023 | 376.00 | 390.00 | 370.00 | 390.00 | 340,300 | 0 |
| 13-Jun-2023 | 372.00 | 380.00 | 368.00 | 376.00 | 57,200 | 0 |
| 12-Jun-2023 | 372.00 | 380.00 | 370.00 | 374.00 | 125,500 | 0 |
| 09-Jun-2023 | 370.00 | 372.00 | 364.00 | 372.00 | 204,400 | 0 |
| 08-Jun-2023 | 374.00 | 382.00 | 368.00 | 368.00 | 292,800 | 0 |
| 07-Jun-2023 | 372.00 | 372.00 | 370.00 | 372.00 | 29,000 | 0 |
| 06-Jun-2023 | 372.00 | 374.00 | 368.00 | 370.00 | 237,500 | 0 |
| 05-Jun-2023 | 372.00 | 374.00 | 370.00 | 370.00 | 267,900 | 0 |
| 31-May-2023 | 374.00 | 376.00 | 374.00 | 374.00 | 37,500 | 0 |
| 30-May-2023 | 374.00 | 378.00 | 372.00 | 374.00 | 22,400 | 0 |
| 29-May-2023 | 372.00 | 376.00 | 368.00 | 372.00 | 78,400 | 0 |
| 26-May-2023 | 370.00 | 380.00 | 368.00 | 370.00 | 27,600 | 0 |
| 25-May-2023 | 374.00 | 374.00 | 370.00 | 370.00 | 20,300 | 0 |
| 24-May-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 38,300 | 0 |
| 23-May-2023 | 370.00 | 374.00 | 368.00 | 372.00 | 10,800 | 0 |
| 22-May-2023 | 376.00 | 378.00 | 368.00 | 374.00 | 76,300 | 0 |
| 19-May-2023 | 370.00 | 378.00 | 366.00 | 370.00 | 37,400 | 0 |
| 17-May-2023 | 372.00 | 372.00 | 364.00 | 370.00 | 78,700 | 0 |
| 16-May-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 55,000 | 0 |
| 15-May-2023 | 378.00 | 382.00 | 374.00 | 374.00 | 30,800 | 0 |
| 12-May-2023 | 376.00 | 378.00 | 372.00 | 378.00 | 127,100 | 0 |
| 11-May-2023 | 376.00 | 378.00 | 372.00 | 376.00 | 26,600 | 0 |
| 10-May-2023 | 378.00 | 378.00 | 374.00 | 376.00 | 9,900 | 0 |
| 09-May-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 47,600 | 0 |
| 08-May-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 41,900 | 0 |
| 05-May-2023 | 380.00 | 380.00 | 372.00 | 376.00 | 65,900 | 0 |
| 04-May-2023 | 382.00 | 382.00 | 374.00 | 378.00 | 60,600 | 0 |
| 03-May-2023 | 364.00 | 386.00 | 364.00 | 378.00 | 57,400 | 0 |
| 02-May-2023 | 380.00 | 382.00 | 378.00 | 378.00 | 55,500 | 0 |
| 28-Apr-2023 | 380.00 | 382.00 | 378.00 | 380.00 | 25,200 | 0 |
| 27-Apr-2023 | 378.00 | 382.00 | 378.00 | 380.00 | 92,000 | 0 |
| 26-Apr-2023 | 384.00 | 386.00 | 376.00 | 376.00 | 290,900 | 0 |
| 18-Apr-2023 | 384.00 | 386.00 | 380.00 | 384.00 | 24,800 | 0 |
| 17-Apr-2023 | 384.00 | 384.00 | 382.00 | 384.00 | 36,800 | 0 |
| 14-Apr-2023 | 380.00 | 384.00 | 380.00 | 380.00 | 25,900 | 0 |
| 13-Apr-2023 | 382.00 | 384.00 | 378.00 | 378.00 | 19,100 | 0 |
| 12-Apr-2023 | 380.00 | 386.00 | 380.00 | 380.00 | 16,800 | 0 |
| 11-Apr-2023 | 382.00 | 382.00 | 378.00 | 378.00 | 58,500 | 0 |
| 10-Apr-2023 | 380.00 | 386.00 | 378.00 | 380.00 | 73,000 | 0 |
| 06-Apr-2023 | 382.00 | 382.00 | 378.00 | 380.00 | 11,600 | 0 |
| 05-Apr-2023 | 380.00 | 384.00 | 378.00 | 380.00 | 38,100 | 0 |
| 04-Apr-2023 | 380.00 | 380.00 | 374.00 | 380.00 | 37,000 | 0 |
| 03-Apr-2023 | 378.00 | 386.00 | 376.00 | 378.00 | 65,500 | 0 |
| 31-Mar-2023 | 384.00 | 384.00 | 378.00 | 378.00 | 18,900 | 0 |
| 30-Mar-2023 | 382.00 | 382.00 | 378.00 | 382.00 | 183,300 | 0 |
| 29-Mar-2023 | 384.00 | 384.00 | 382.00 | 382.00 | 39,600 | 0 |
| 28-Mar-2023 | 382.00 | 392.00 | 382.00 | 386.00 | 24,700 | 0 |
| 27-Mar-2023 | 388.00 | 388.00 | 384.00 | 386.00 | 6,200 | 0 |
| 24-Mar-2023 | 382.00 | 392.00 | 382.00 | 388.00 | 51,200 | 0 |
| 21-Mar-2023 | 380.00 | 386.00 | 374.00 | 384.00 | 47,500 | 0 |
| 20-Mar-2023 | 374.00 | 388.00 | 374.00 | 376.00 | 3,200 | 0 |
| 17-Mar-2023 | 372.00 | 384.00 | 372.00 | 374.00 | 26,500 | 0 |