| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 290.00 | 290.00 | 286.00 | 286.00 | 203,100 | 0 |
| 25-Aug-2023 | 284.00 | 290.00 | 284.00 | 288.00 | 210,100 | 0 |
| 24-Aug-2023 | 288.00 | 290.00 | 286.00 | 290.00 | 75,800 | 0 |
| 23-Aug-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 265,900 | 0 |
| 22-Aug-2023 | 296.00 | 298.00 | 290.00 | 290.00 | 150,400 | 0 |
| 21-Aug-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 233,700 | 0 |
| 18-Aug-2023 | 302.00 | 302.00 | 292.00 | 292.00 | 181,900 | 0 |
| 16-Aug-2023 | 302.00 | 302.00 | 290.00 | 302.00 | 294,100 | 0 |
| 15-Aug-2023 | 304.00 | 306.00 | 300.00 | 302.00 | 189,100 | 0 |
| 14-Aug-2023 | 300.00 | 306.00 | 294.00 | 304.00 | 476,500 | 0 |
| 11-Aug-2023 | 284.00 | 316.00 | 282.00 | 300.00 | 1,484,100 | 0 |
| 10-Aug-2023 | 288.00 | 288.00 | 278.00 | 284.00 | 647,800 | 0 |
| 09-Aug-2023 | 296.00 | 296.00 | 282.00 | 286.00 | 551,800 | 0 |
| 08-Aug-2023 | 286.00 | 292.00 | 286.00 | 292.00 | 589,100 | 0 |
| 07-Aug-2023 | 282.00 | 290.00 | 278.00 | 286.00 | 507,000 | 0 |
| 04-Aug-2023 | 270.00 | 286.00 | 270.00 | 282.00 | 569,300 | 0 |
| 03-Aug-2023 | 276.00 | 276.00 | 270.00 | 270.00 | 334,500 | 0 |
| 02-Aug-2023 | 274.00 | 276.00 | 272.00 | 272.00 | 294,700 | 0 |
| 01-Aug-2023 | 278.00 | 284.00 | 272.00 | 274.00 | 2,754,700 | 0 |
| 31-Jul-2023 | 268.00 | 286.00 | 268.00 | 272.00 | 1,096,600 | 0 |
| 28-Jul-2023 | 274.00 | 278.00 | 266.00 | 272.00 | 669,800 | 0 |
| 27-Jul-2023 | 280.00 | 288.00 | 268.00 | 274.00 | 1,369,400 | 0 |
| 26-Jul-2023 | 274.00 | 284.00 | 274.00 | 280.00 | 471,400 | 0 |
| 25-Jul-2023 | 276.00 | 280.00 | 272.00 | 274.00 | 352,900 | 0 |
| 24-Jul-2023 | 272.00 | 276.00 | 270.00 | 276.00 | 427,700 | 0 |
| 21-Jul-2023 | 276.00 | 280.00 | 272.00 | 272.00 | 290,500 | 0 |
| 20-Jul-2023 | 270.00 | 276.00 | 270.00 | 274.00 | 411,100 | 0 |
| 18-Jul-2023 | 264.00 | 272.00 | 262.00 | 268.00 | 1,344,200 | 0 |
| 17-Jul-2023 | 262.00 | 266.00 | 258.00 | 262.00 | 252,100 | 0 |
| 14-Jul-2023 | 262.00 | 264.00 | 260.00 | 260.00 | 324,900 | 0 |
| 13-Jul-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 226,200 | 0 |
| 12-Jul-2023 | 262.00 | 262.00 | 258.00 | 258.00 | 374,300 | 0 |
| 11-Jul-2023 | 266.00 | 266.00 | 260.00 | 262.00 | 322,700 | 0 |
| 10-Jul-2023 | 260.00 | 274.00 | 258.00 | 266.00 | 678,700 | 0 |
| 07-Jul-2023 | 264.00 | 266.00 | 260.00 | 260.00 | 404,800 | 0 |
| 06-Jul-2023 | 258.00 | 264.00 | 256.00 | 264.00 | 320,500 | 0 |
| 05-Jul-2023 | 256.00 | 262.00 | 252.00 | 258.00 | 192,800 | 0 |
| 04-Jul-2023 | 254.00 | 256.00 | 254.00 | 256.00 | 128,400 | 0 |
| 03-Jul-2023 | 252.00 | 256.00 | 250.00 | 252.00 | 233,600 | 0 |
| 27-Jun-2023 | 254.00 | 256.00 | 252.00 | 254.00 | 34,900 | 0 |
| 26-Jun-2023 | 252.00 | 258.00 | 252.00 | 254.00 | 131,100 | 0 |
| 23-Jun-2023 | 254.00 | 256.00 | 248.00 | 250.00 | 494,200 | 0 |
| 22-Jun-2023 | 256.00 | 256.00 | 250.00 | 256.00 | 1,021,700 | 0 |
| 21-Jun-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 162,600 | 0 |
| 20-Jun-2023 | 254.00 | 258.00 | 254.00 | 256.00 | 63,600 | 0 |
| 19-Jun-2023 | 258.00 | 260.00 | 254.00 | 254.00 | 172,200 | 0 |
| 16-Jun-2023 | 258.00 | 260.00 | 256.00 | 258.00 | 248,500 | 0 |
| 15-Jun-2023 | 260.00 | 264.00 | 258.00 | 258.00 | 197,900 | 0 |
| 14-Jun-2023 | 258.00 | 276.00 | 254.00 | 260.00 | 400,200 | 0 |
| 13-Jun-2023 | 268.00 | 272.00 | 262.00 | 264.00 | 467,500 | 0 |
| 12-Jun-2023 | 268.00 | 282.00 | 266.00 | 268.00 | 990,800 | 0 |
| 09-Jun-2023 | 260.00 | 272.00 | 260.00 | 268.00 | 461,500 | 0 |
| 08-Jun-2023 | 262.00 | 262.00 | 254.00 | 260.00 | 291,000 | 0 |
| 07-Jun-2023 | 260.00 | 262.00 | 258.00 | 258.00 | 150,500 | 0 |
| 06-Jun-2023 | 258.00 | 260.00 | 252.00 | 260.00 | 200,200 | 0 |
| 05-Jun-2023 | 256.00 | 266.00 | 256.00 | 256.00 | 242,600 | 0 |
| 31-May-2023 | 256.00 | 256.00 | 250.00 | 256.00 | 309,200 | 0 |
| 30-May-2023 | 256.00 | 260.00 | 254.00 | 256.00 | 71,700 | 0 |
| 29-May-2023 | 252.00 | 256.00 | 250.00 | 256.00 | 448,600 | 0 |
| 26-May-2023 | 256.00 | 258.00 | 252.00 | 252.00 | 314,100 | 0 |
| 25-May-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 242,400 | 0 |
| 24-May-2023 | 258.00 | 258.00 | 254.00 | 254.00 | 393,800 | 0 |
| 23-May-2023 | 258.00 | 262.00 | 256.00 | 256.00 | 283,800 | 0 |
| 22-May-2023 | 258.00 | 264.00 | 258.00 | 260.00 | 101,200 | 0 |
| 19-May-2023 | 258.00 | 262.00 | 258.00 | 258.00 | 53,400 | 0 |
| 17-May-2023 | 264.00 | 266.00 | 256.00 | 256.00 | 245,300 | 0 |
| 16-May-2023 | 262.00 | 266.00 | 262.00 | 264.00 | 272,000 | 0 |
| 15-May-2023 | 256.00 | 274.00 | 256.00 | 262.00 | 440,100 | 0 |
| 12-May-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 71,900 | 0 |
| 11-May-2023 | 258.00 | 258.00 | 250.00 | 256.00 | 282,800 | 0 |
| 10-May-2023 | 256.00 | 260.00 | 252.00 | 252.00 | 362,700 | 0 |
| 09-May-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 49,500 | 0 |
| 08-May-2023 | 260.00 | 262.00 | 252.00 | 254.00 | 566,900 | 0 |
| 05-May-2023 | 258.00 | 262.00 | 258.00 | 260.00 | 67,200 | 0 |
| 04-May-2023 | 262.00 | 264.00 | 256.00 | 260.00 | 502,300 | 0 |
| 03-May-2023 | 262.00 | 262.00 | 256.00 | 262.00 | 259,000 | 0 |
| 02-May-2023 | 262.00 | 266.00 | 260.00 | 260.00 | 154,200 | 0 |
| 28-Apr-2023 | 256.00 | 268.00 | 256.00 | 262.00 | 630,200 | 0 |
| 27-Apr-2023 | 260.00 | 264.00 | 254.00 | 260.00 | 270,800 | 0 |
| 26-Apr-2023 | 262.00 | 266.00 | 258.00 | 260.00 | 691,900 | 0 |
| 18-Apr-2023 | 266.00 | 268.00 | 260.00 | 266.00 | 341,500 | 0 |
| 17-Apr-2023 | 262.00 | 274.00 | 258.00 | 262.00 | 640,500 | 0 |
| 14-Apr-2023 | 268.00 | 274.00 | 262.00 | 262.00 | 825,200 | 0 |
| 13-Apr-2023 | 276.00 | 284.00 | 266.00 | 268.00 | 1,248,800 | 0 |
| 12-Apr-2023 | 270.00 | 298.00 | 270.00 | 276.00 | 2,394,700 | 0 |
| 11-Apr-2023 | 264.00 | 276.00 | 258.00 | 270.00 | 516,000 | 0 |
| 10-Apr-2023 | 270.00 | 272.00 | 258.00 | 266.00 | 1,498,900 | 0 |
| 06-Apr-2023 | 262.00 | 278.00 | 258.00 | 270.00 | 1,218,500 | 0 |
| 05-Apr-2023 | 260.00 | 266.00 | 256.00 | 262.00 | 552,000 | 0 |
| 04-Apr-2023 | 268.00 | 270.00 | 256.00 | 260.00 | 610,400 | 0 |
| 03-Apr-2023 | 232.00 | 270.00 | 232.00 | 268.00 | 2,321,500 | 0 |
| 31-Mar-2023 | 250.00 | 258.00 | 242.00 | 246.00 | 1,538,600 | 0 |
| 30-Mar-2023 | 228.00 | 248.00 | 228.00 | 242.00 | 206,600 | 0 |
| 29-Mar-2023 | 238.00 | 248.00 | 238.00 | 242.00 | 900,900 | 0 |
| 28-Mar-2023 | 246.00 | 246.00 | 240.00 | 242.00 | 243,700 | 0 |
| 27-Mar-2023 | 248.00 | 252.00 | 244.00 | 246.00 | 526,400 | 0 |
| 24-Mar-2023 | 246.00 | 248.00 | 242.00 | 244.00 | 476,500 | 0 |
| 21-Mar-2023 | 246.00 | 250.00 | 240.00 | 246.00 | 724,000 | 0 |
| 20-Mar-2023 | 248.00 | 254.00 | 244.00 | 248.00 | 1,970,400 | 0 |
| 17-Mar-2023 | 252.00 | 252.00 | 248.00 | 250.00 | 260,800 | 0 |