| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 326.00 | 326.00 | 320.00 | 322.00 | 300,100 | 0 |
| 25-Aug-2023 | 320.00 | 326.00 | 316.00 | 326.00 | 302,900 | 0 |
| 24-Aug-2023 | 330.00 | 330.00 | 320.00 | 326.00 | 177,700 | 0 |
| 23-Aug-2023 | 332.00 | 332.00 | 324.00 | 324.00 | 522,800 | 0 |
| 22-Aug-2023 | 328.00 | 332.00 | 322.00 | 332.00 | 586,000 | 0 |
| 21-Aug-2023 | 324.00 | 330.00 | 310.00 | 330.00 | 3,857,800 | 0 |
| 18-Aug-2023 | 332.00 | 338.00 | 324.00 | 328.00 | 646,700 | 0 |
| 16-Aug-2023 | 334.00 | 346.00 | 330.00 | 332.00 | 696,900 | 0 |
| 15-Aug-2023 | 336.00 | 336.00 | 332.00 | 334.00 | 186,400 | 0 |
| 14-Aug-2023 | 342.00 | 342.00 | 332.00 | 336.00 | 1,078,100 | 0 |
| 11-Aug-2023 | 338.00 | 342.00 | 332.00 | 340.00 | 1,690,400 | 0 |
| 10-Aug-2023 | 338.00 | 338.00 | 330.00 | 338.00 | 528,000 | 0 |
| 09-Aug-2023 | 336.00 | 342.00 | 334.00 | 338.00 | 748,000 | 0 |
| 08-Aug-2023 | 330.00 | 338.00 | 328.00 | 332.00 | 1,625,400 | 0 |
| 07-Aug-2023 | 328.00 | 330.00 | 326.00 | 330.00 | 337,200 | 0 |
| 04-Aug-2023 | 326.00 | 328.00 | 324.00 | 328.00 | 768,000 | 0 |
| 03-Aug-2023 | 324.00 | 330.00 | 324.00 | 328.00 | 490,000 | 0 |
| 02-Aug-2023 | 334.00 | 334.00 | 322.00 | 326.00 | 1,103,300 | 0 |
| 01-Aug-2023 | 342.00 | 342.00 | 322.00 | 334.00 | 3,805,500 | 0 |
| 31-Jul-2023 | 348.00 | 352.00 | 340.00 | 342.00 | 919,400 | 0 |
| 28-Jul-2023 | 348.00 | 352.00 | 340.00 | 348.00 | 920,600 | 0 |
| 27-Jul-2023 | 344.00 | 358.00 | 342.00 | 348.00 | 2,423,200 | 0 |
| 26-Jul-2023 | 342.00 | 348.00 | 334.00 | 344.00 | 1,791,800 | 0 |
| 25-Jul-2023 | 352.00 | 352.00 | 340.00 | 342.00 | 3,329,100 | 0 |
| 24-Jul-2023 | 334.00 | 352.00 | 332.00 | 348.00 | 4,194,900 | 0 |
| 21-Jul-2023 | 334.00 | 338.00 | 330.00 | 334.00 | 1,353,100 | 0 |
| 20-Jul-2023 | 342.00 | 354.00 | 332.00 | 334.00 | 6,630,900 | 0 |
| 18-Jul-2023 | 322.00 | 348.00 | 320.00 | 338.00 | 23,195,800 | 0 |
| 17-Jul-2023 | 322.00 | 326.00 | 320.00 | 324.00 | 414,600 | 0 |
| 14-Jul-2023 | 322.00 | 322.00 | 320.00 | 322.00 | 286,700 | 0 |
| 13-Jul-2023 | 324.00 | 324.00 | 322.00 | 322.00 | 243,000 | 0 |
| 12-Jul-2023 | 326.00 | 326.00 | 322.00 | 322.00 | 714,700 | 0 |
| 11-Jul-2023 | 324.00 | 326.00 | 320.00 | 326.00 | 328,900 | 0 |
| 10-Jul-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 365,700 | 0 |
| 07-Jul-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 349,700 | 0 |
| 06-Jul-2023 | 328.00 | 330.00 | 320.00 | 324.00 | 1,366,000 | 0 |
| 05-Jul-2023 | 318.00 | 328.00 | 318.00 | 322.00 | 2,497,300 | 0 |
| 04-Jul-2023 | 318.00 | 322.00 | 316.00 | 316.00 | 557,800 | 0 |
| 03-Jul-2023 | 310.00 | 318.00 | 310.00 | 318.00 | 277,500 | 0 |
| 27-Jun-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 444,400 | 0 |
| 26-Jun-2023 | 320.00 | 320.00 | 310.00 | 318.00 | 351,900 | 0 |
| 23-Jun-2023 | 314.00 | 320.00 | 310.00 | 320.00 | 1,329,700 | 0 |
| 22-Jun-2023 | 316.00 | 320.00 | 312.00 | 320.00 | 261,800 | 0 |
| 21-Jun-2023 | 318.00 | 320.00 | 306.00 | 316.00 | 1,039,000 | 0 |
| 20-Jun-2023 | 326.00 | 326.00 | 316.00 | 318.00 | 731,800 | 0 |
| 19-Jun-2023 | 326.00 | 328.00 | 322.00 | 326.00 | 200,400 | 0 |
| 16-Jun-2023 | 328.00 | 328.00 | 322.00 | 326.00 | 241,700 | 0 |
| 15-Jun-2023 | 326.00 | 328.00 | 320.00 | 328.00 | 202,800 | 0 |
| 14-Jun-2023 | 324.00 | 328.00 | 312.00 | 326.00 | 1,454,700 | 0 |
| 13-Jun-2023 | 328.00 | 330.00 | 310.00 | 324.00 | 1,677,800 | 0 |
| 12-Jun-2023 | 334.00 | 334.00 | 328.00 | 328.00 | 1,073,600 | 0 |
| 09-Jun-2023 | 330.00 | 334.00 | 320.00 | 334.00 | 932,900 | 0 |
| 08-Jun-2023 | 328.00 | 332.00 | 322.00 | 332.00 | 723,400 | 0 |
| 07-Jun-2023 | 324.00 | 328.00 | 318.00 | 328.00 | 1,772,800 | 0 |
| 06-Jun-2023 | 328.00 | 328.00 | 320.00 | 326.00 | 1,264,200 | 0 |
| 05-Jun-2023 | 328.00 | 328.00 | 308.00 | 328.00 | 4,595,700 | 0 |
| 31-May-2023 | 310.00 | 330.00 | 300.00 | 330.00 | 1,673,600 | 0 |
| 30-May-2023 | 302.00 | 310.00 | 300.00 | 310.00 | 367,100 | 0 |
| 29-May-2023 | 300.00 | 306.00 | 298.00 | 302.00 | 112,200 | 0 |
| 26-May-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 1,180,900 | 0 |
| 25-May-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 129,400 | 0 |
| 24-May-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 110,900 | 0 |
| 23-May-2023 | 306.00 | 306.00 | 304.00 | 306.00 | 36,400 | 0 |
| 22-May-2023 | 306.00 | 310.00 | 304.00 | 306.00 | 84,000 | 0 |
| 19-May-2023 | 308.00 | 316.00 | 300.00 | 306.00 | 2,290,100 | 0 |
| 17-May-2023 | 304.00 | 310.00 | 298.00 | 308.00 | 351,200 | 0 |
| 16-May-2023 | 300.00 | 304.00 | 300.00 | 304.00 | 279,000 | 0 |
| 15-May-2023 | 302.00 | 310.00 | 300.00 | 300.00 | 516,100 | 0 |
| 12-May-2023 | 302.00 | 302.00 | 296.00 | 302.00 | 419,900 | 0 |
| 11-May-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 293,500 | 0 |
| 10-May-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 346,100 | 0 |
| 09-May-2023 | 296.00 | 308.00 | 296.00 | 308.00 | 944,900 | 0 |
| 08-May-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 452,900 | 0 |
| 05-May-2023 | 298.00 | 300.00 | 298.00 | 298.00 | 133,900 | 0 |
| 04-May-2023 | 304.00 | 304.00 | 298.00 | 298.00 | 828,200 | 0 |
| 03-May-2023 | 304.00 | 306.00 | 296.00 | 304.00 | 1,275,900 | 0 |
| 02-May-2023 | 298.00 | 306.00 | 296.00 | 306.00 | 901,200 | 0 |
| 28-Apr-2023 | 304.00 | 304.00 | 296.00 | 296.00 | 423,400 | 0 |
| 27-Apr-2023 | 310.00 | 310.00 | 296.00 | 304.00 | 348,500 | 0 |
| 26-Apr-2023 | 298.00 | 310.00 | 290.00 | 310.00 | 906,000 | 0 |
| 18-Apr-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 26,100 | 0 |
| 17-Apr-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 33,200 | 0 |
| 14-Apr-2023 | 296.00 | 296.00 | 288.00 | 294.00 | 380,300 | 0 |
| 13-Apr-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 72,100 | 0 |
| 12-Apr-2023 | 294.00 | 294.00 | 290.00 | 294.00 | 407,700 | 0 |
| 11-Apr-2023 | 294.00 | 294.00 | 288.00 | 294.00 | 101,400 | 0 |
| 10-Apr-2023 | 292.00 | 298.00 | 286.00 | 296.00 | 1,833,000 | 0 |
| 06-Apr-2023 | 300.00 | 308.00 | 290.00 | 298.00 | 419,300 | 0 |
| 05-Apr-2023 | 298.00 | 302.00 | 292.00 | 300.00 | 896,800 | 0 |
| 04-Apr-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 817,800 | 0 |
| 03-Apr-2023 | 296.00 | 300.00 | 296.00 | 300.00 | 1,417,100 | 0 |
| 31-Mar-2023 | 292.00 | 294.00 | 292.00 | 294.00 | 37,200 | 0 |
| 30-Mar-2023 | 290.00 | 294.00 | 284.00 | 294.00 | 115,200 | 0 |
| 29-Mar-2023 | 296.00 | 296.00 | 290.00 | 290.00 | 190,100 | 0 |
| 28-Mar-2023 | 294.00 | 296.00 | 294.00 | 296.00 | 73,000 | 0 |
| 27-Mar-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 52,200 | 0 |
| 24-Mar-2023 | 292.00 | 296.00 | 292.00 | 296.00 | 36,800 | 0 |
| 21-Mar-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 103,100 | 0 |
| 20-Mar-2023 | 286.00 | 294.00 | 284.00 | 294.00 | 112,600 | 0 |
| 17-Mar-2023 | 290.00 | 298.00 | 286.00 | 290.00 | 449,300 | 0 |