| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 332.00 | 348.00 | 332.00 | 340.00 | 2,359,600 | 0 |
| 25-Aug-2023 | 352.00 | 354.00 | 340.00 | 340.00 | 5,195,000 | 0 |
| 24-Aug-2023 | 366.00 | 366.00 | 352.00 | 352.00 | 3,612,300 | 0 |
| 23-Aug-2023 | 360.00 | 368.00 | 360.00 | 364.00 | 3,469,700 | 0 |
| 22-Aug-2023 | 364.00 | 368.00 | 358.00 | 360.00 | 2,632,100 | 0 |
| 21-Aug-2023 | 362.00 | 378.00 | 356.00 | 362.00 | 12,546,000 | 0 |
| 18-Aug-2023 | 382.00 | 402.00 | 362.00 | 362.00 | 45,203,200 | 0 |
| 16-Aug-2023 | 354.00 | 394.00 | 352.00 | 382.00 | 45,905,300 | 0 |
| 15-Aug-2023 | 360.00 | 366.00 | 356.00 | 356.00 | 2,877,200 | 0 |
| 14-Aug-2023 | 370.00 | 376.00 | 354.00 | 360.00 | 11,767,300 | 0 |
| 11-Aug-2023 | 378.00 | 390.00 | 368.00 | 370.00 | 21,940,100 | 0 |
| 10-Aug-2023 | 330.00 | 392.00 | 328.00 | 380.00 | 51,694,200 | 0 |
| 09-Aug-2023 | 332.00 | 336.00 | 328.00 | 330.00 | 409,500 | 0 |
| 08-Aug-2023 | 328.00 | 338.00 | 326.00 | 332.00 | 1,854,000 | 0 |
| 07-Aug-2023 | 332.00 | 332.00 | 326.00 | 328.00 | 602,000 | 0 |
| 04-Aug-2023 | 338.00 | 340.00 | 328.00 | 330.00 | 682,800 | 0 |
| 03-Aug-2023 | 326.00 | 336.00 | 322.00 | 334.00 | 1,545,000 | 0 |
| 02-Aug-2023 | 334.00 | 336.00 | 318.00 | 320.00 | 2,615,600 | 0 |
| 01-Aug-2023 | 338.00 | 340.00 | 332.00 | 332.00 | 1,344,800 | 0 |
| 31-Jul-2023 | 340.00 | 344.00 | 336.00 | 336.00 | 917,200 | 0 |
| 28-Jul-2023 | 340.00 | 342.00 | 336.00 | 336.00 | 535,200 | 0 |
| 27-Jul-2023 | 338.00 | 350.00 | 336.00 | 340.00 | 2,687,800 | 0 |
| 26-Jul-2023 | 346.00 | 350.00 | 334.00 | 338.00 | 1,392,900 | 0 |
| 25-Jul-2023 | 352.00 | 352.00 | 342.00 | 346.00 | 1,483,600 | 0 |
| 24-Jul-2023 | 338.00 | 360.00 | 336.00 | 350.00 | 3,424,100 | 0 |
| 21-Jul-2023 | 334.00 | 338.00 | 332.00 | 334.00 | 422,200 | 0 |
| 20-Jul-2023 | 342.00 | 342.00 | 332.00 | 334.00 | 783,900 | 0 |
| 18-Jul-2023 | 342.00 | 344.00 | 338.00 | 338.00 | 673,700 | 0 |
| 17-Jul-2023 | 336.00 | 344.00 | 332.00 | 342.00 | 980,100 | 0 |
| 14-Jul-2023 | 342.00 | 342.00 | 334.00 | 334.00 | 1,330,800 | 0 |
| 13-Jul-2023 | 352.00 | 354.00 | 332.00 | 342.00 | 3,386,100 | 0 |
| 12-Jul-2023 | 352.00 | 354.00 | 350.00 | 352.00 | 468,900 | 0 |
| 11-Jul-2023 | 354.00 | 356.00 | 352.00 | 352.00 | 1,824,500 | 0 |
| 10-Jul-2023 | 358.00 | 358.00 | 350.00 | 354.00 | 2,021,300 | 0 |
| 07-Jul-2023 | 366.00 | 368.00 | 358.00 | 358.00 | 1,092,100 | 0 |
| 06-Jul-2023 | 360.00 | 366.00 | 356.00 | 366.00 | 1,432,300 | 0 |
| 05-Jul-2023 | 364.00 | 370.00 | 360.00 | 360.00 | 1,139,100 | 0 |
| 04-Jul-2023 | 366.00 | 376.00 | 362.00 | 366.00 | 2,251,200 | 0 |
| 03-Jul-2023 | 364.00 | 368.00 | 358.00 | 368.00 | 2,166,200 | 0 |
| 27-Jun-2023 | 358.00 | 366.00 | 352.00 | 364.00 | 2,317,800 | 0 |
| 26-Jun-2023 | 362.00 | 362.00 | 350.00 | 358.00 | 774,600 | 0 |
| 23-Jun-2023 | 370.00 | 370.00 | 360.00 | 360.00 | 3,516,400 | 0 |
| 22-Jun-2023 | 358.00 | 368.00 | 354.00 | 366.00 | 2,457,700 | 0 |
| 21-Jun-2023 | 362.00 | 368.00 | 356.00 | 360.00 | 2,182,300 | 0 |
| 20-Jun-2023 | 358.00 | 362.00 | 354.00 | 362.00 | 1,650,500 | 0 |
| 19-Jun-2023 | 354.00 | 360.00 | 346.00 | 360.00 | 2,851,000 | 0 |
| 16-Jun-2023 | 360.00 | 366.00 | 338.00 | 354.00 | 3,687,900 | 0 |
| 15-Jun-2023 | 356.00 | 360.00 | 350.00 | 360.00 | 2,355,500 | 0 |
| 14-Jun-2023 | 352.00 | 366.00 | 350.00 | 356.00 | 5,445,100 | 0 |
| 13-Jun-2023 | 340.00 | 352.00 | 336.00 | 350.00 | 3,317,200 | 0 |
| 12-Jun-2023 | 338.00 | 340.00 | 328.00 | 340.00 | 2,084,100 | 0 |
| 09-Jun-2023 | 342.00 | 344.00 | 332.00 | 338.00 | 2,656,600 | 0 |
| 08-Jun-2023 | 342.00 | 344.00 | 332.00 | 342.00 | 3,685,500 | 0 |
| 07-Jun-2023 | 336.00 | 342.00 | 330.00 | 340.00 | 2,439,000 | 0 |
| 06-Jun-2023 | 328.00 | 344.00 | 328.00 | 334.00 | 4,133,800 | 0 |
| 05-Jun-2023 | 320.00 | 332.00 | 316.00 | 328.00 | 3,425,600 | 0 |
| 31-May-2023 | 340.00 | 340.00 | 318.00 | 320.00 | 12,497,900 | 0 |
| 30-May-2023 | 328.00 | 354.00 | 326.00 | 340.00 | 10,839,000 | 0 |
| 29-May-2023 | 344.00 | 346.00 | 322.00 | 328.00 | 10,161,300 | 0 |
| 26-May-2023 | 356.00 | 356.00 | 332.00 | 344.00 | 18,024,900 | 0 |
| 25-May-2023 | 384.00 | 384.00 | 354.00 | 356.00 | 11,999,300 | 0 |
| 24-May-2023 | 378.00 | 386.00 | 374.00 | 378.00 | 2,278,500 | 0 |
| 23-May-2023 | 404.00 | 406.00 | 372.00 | 378.00 | 11,329,200 | 0 |
| 22-May-2023 | 392.00 | 406.00 | 386.00 | 400.00 | 4,030,800 | 0 |
| 19-May-2023 | 412.00 | 418.00 | 384.00 | 392.00 | 9,129,300 | 0 |
| 17-May-2023 | 400.00 | 420.00 | 382.00 | 412.00 | 9,071,000 | 0 |
| 16-May-2023 | 436.00 | 436.00 | 410.00 | 410.00 | 9,095,200 | 0 |
| 15-May-2023 | 456.00 | 464.00 | 426.00 | 440.00 | 15,199,200 | 0 |
| 12-May-2023 | 446.00 | 488.00 | 442.00 | 456.00 | 29,778,000 | 0 |
| 11-May-2023 | 434.00 | 458.00 | 430.00 | 446.00 | 6,171,400 | 0 |
| 10-May-2023 | 438.00 | 440.00 | 432.00 | 438.00 | 3,843,000 | 0 |
| 09-May-2023 | 410.00 | 440.00 | 410.00 | 438.00 | 6,689,900 | 0 |
| 08-May-2023 | 428.00 | 432.00 | 406.00 | 428.00 | 4,222,600 | 0 |
| 05-May-2023 | 426.00 | 434.00 | 412.00 | 428.00 | 9,220,200 | 0 |
| 04-May-2023 | 412.00 | 426.00 | 386.00 | 426.00 | 17,582,300 | 0 |
| 03-May-2023 | 442.00 | 446.00 | 414.00 | 414.00 | 14,255,400 | 0 |
| 02-May-2023 | 452.00 | 464.00 | 438.00 | 444.00 | 16,138,300 | 0 |
| 28-Apr-2023 | 440.00 | 456.00 | 422.00 | 452.00 | 18,288,100 | 0 |
| 27-Apr-2023 | 400.00 | 436.00 | 392.00 | 436.00 | 31,161,000 | 0 |
| 26-Apr-2023 | 400.00 | 406.00 | 392.00 | 404.00 | 17,229,200 | 0 |
| 18-Apr-2023 | 384.00 | 400.00 | 376.00 | 400.00 | 24,001,000 | 0 |
| 17-Apr-2023 | 372.00 | 390.00 | 352.00 | 386.00 | 28,600,100 | 0 |
| 14-Apr-2023 | 384.00 | 386.00 | 360.00 | 370.00 | 16,501,900 | 0 |
| 13-Apr-2023 | 384.00 | 392.00 | 358.00 | 386.00 | 41,584,100 | 0 |
| 12-Apr-2023 | 372.00 | 384.00 | 360.00 | 384.00 | 26,192,000 | 0 |
| 11-Apr-2023 | 352.00 | 370.00 | 332.00 | 368.00 | 26,144,800 | 0 |
| 10-Apr-2023 | 330.00 | 358.00 | 328.00 | 350.00 | 40,728,900 | 0 |
| 06-Apr-2023 | 310.00 | 328.00 | 298.00 | 328.00 | 26,891,400 | 0 |
| 05-Apr-2023 | 296.00 | 314.00 | 290.00 | 310.00 | 5,465,500 | 0 |
| 04-Apr-2023 | 298.00 | 308.00 | 284.00 | 294.00 | 4,768,400 | 0 |
| 03-Apr-2023 | 294.00 | 300.00 | 290.00 | 296.00 | 2,447,700 | 0 |
| 31-Mar-2023 | 282.00 | 302.00 | 282.00 | 292.00 | 4,441,800 | 0 |
| 30-Mar-2023 | 286.00 | 286.00 | 282.00 | 284.00 | 336,800 | 0 |
| 29-Mar-2023 | 280.00 | 288.00 | 280.00 | 282.00 | 568,600 | 0 |
| 28-Mar-2023 | 276.00 | 290.00 | 272.00 | 280.00 | 1,212,800 | 0 |
| 27-Mar-2023 | 270.00 | 276.00 | 270.00 | 276.00 | 197,700 | 0 |
| 24-Mar-2023 | 264.00 | 278.00 | 264.00 | 270.00 | 506,300 | 0 |
| 21-Mar-2023 | 262.00 | 266.00 | 260.00 | 262.00 | 363,100 | 0 |
| 20-Mar-2023 | 270.00 | 276.00 | 256.00 | 262.00 | 1,481,000 | 0 |
| 17-Mar-2023 | 266.00 | 282.00 | 264.00 | 268.00 | 2,258,400 | 0 |