| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 344.00 | 346.00 | 334.00 | 338.00 | 15,700 | 0 |
| 25-Aug-2023 | 338.00 | 346.00 | 338.00 | 344.00 | 5,700 | 0 |
| 24-Aug-2023 | 350.00 | 352.00 | 336.00 | 338.00 | 68,700 | 0 |
| 23-Aug-2023 | 332.00 | 354.00 | 332.00 | 350.00 | 118,600 | 0 |
| 22-Aug-2023 | 336.00 | 360.00 | 332.00 | 332.00 | 166,000 | 0 |
| 21-Aug-2023 | 336.00 | 346.00 | 332.00 | 338.00 | 18,100 | 0 |
| 18-Aug-2023 | 342.00 | 342.00 | 330.00 | 336.00 | 13,600 | 0 |
| 16-Aug-2023 | 348.00 | 348.00 | 342.00 | 342.00 | 27,300 | 0 |
| 15-Aug-2023 | 338.00 | 346.00 | 338.00 | 338.00 | 36,500 | 0 |
| 14-Aug-2023 | 338.00 | 340.00 | 324.00 | 332.00 | 114,100 | 0 |
| 11-Aug-2023 | 340.00 | 340.00 | 338.00 | 338.00 | 3,500 | 0 |
| 10-Aug-2023 | 344.00 | 346.00 | 340.00 | 340.00 | 40,600 | 0 |
| 09-Aug-2023 | 352.00 | 352.00 | 338.00 | 344.00 | 6,700 | 0 |
| 08-Aug-2023 | 354.00 | 354.00 | 336.00 | 338.00 | 28,600 | 0 |
| 07-Aug-2023 | 340.00 | 358.00 | 338.00 | 344.00 | 30,200 | 0 |
| 04-Aug-2023 | 340.00 | 360.00 | 340.00 | 340.00 | 203,400 | 0 |
| 03-Aug-2023 | 344.00 | 354.00 | 340.00 | 340.00 | 136,200 | 0 |
| 02-Aug-2023 | 352.00 | 354.00 | 340.00 | 354.00 | 84,400 | 0 |
| 01-Aug-2023 | 356.00 | 356.00 | 350.00 | 350.00 | 29,300 | 0 |
| 31-Jul-2023 | 358.00 | 360.00 | 344.00 | 354.00 | 44,300 | 0 |
| 28-Jul-2023 | 368.00 | 368.00 | 356.00 | 358.00 | 7,400 | 0 |
| 27-Jul-2023 | 374.00 | 374.00 | 362.00 | 368.00 | 6,600 | 0 |
| 26-Jul-2023 | 370.00 | 394.00 | 362.00 | 370.00 | 88,300 | 0 |
| 25-Jul-2023 | 410.00 | 412.00 | 364.00 | 370.00 | 217,100 | 0 |
| 24-Jul-2023 | 360.00 | 420.00 | 344.00 | 412.00 | 337,100 | 0 |
| 21-Jul-2023 | 354.00 | 362.00 | 348.00 | 358.00 | 37,700 | 0 |
| 20-Jul-2023 | 356.00 | 360.00 | 344.00 | 354.00 | 79,200 | 0 |
| 18-Jul-2023 | 406.00 | 406.00 | 348.00 | 356.00 | 139,200 | 0 |
| 17-Jul-2023 | 342.00 | 406.00 | 338.00 | 406.00 | 114,700 | 0 |
| 14-Jul-2023 | 342.00 | 348.00 | 340.00 | 342.00 | 17,700 | 0 |
| 13-Jul-2023 | 350.00 | 350.00 | 332.00 | 342.00 | 18,000 | 0 |
| 12-Jul-2023 | 350.00 | 350.00 | 332.00 | 350.00 | 15,400 | 0 |
| 11-Jul-2023 | 346.00 | 364.00 | 344.00 | 350.00 | 107,400 | 0 |
| 10-Jul-2023 | 346.00 | 350.00 | 332.00 | 346.00 | 7,800 | 0 |
| 07-Jul-2023 | 348.00 | 348.00 | 344.00 | 346.00 | 15,400 | 0 |
| 06-Jul-2023 | 350.00 | 350.00 | 332.00 | 348.00 | 6,200 | 0 |
| 05-Jul-2023 | 348.00 | 350.00 | 340.00 | 350.00 | 17,100 | 0 |
| 04-Jul-2023 | 340.00 | 348.00 | 340.00 | 348.00 | 2,300 | 0 |
| 03-Jul-2023 | 348.00 | 352.00 | 332.00 | 346.00 | 32,400 | 0 |
| 27-Jun-2023 | 348.00 | 350.00 | 338.00 | 348.00 | 31,800 | 0 |
| 26-Jun-2023 | 348.00 | 358.00 | 334.00 | 336.00 | 167,400 | 0 |
| 23-Jun-2023 | 340.00 | 352.00 | 340.00 | 342.00 | 39,100 | 0 |
| 22-Jun-2023 | 346.00 | 378.00 | 346.00 | 350.00 | 106,100 | 0 |
| 21-Jun-2023 | 358.00 | 360.00 | 344.00 | 346.00 | 52,400 | 0 |
| 20-Jun-2023 | 376.00 | 376.00 | 358.00 | 360.00 | 64,800 | 0 |
| 19-Jun-2023 | 370.00 | 376.00 | 366.00 | 372.00 | 47,700 | 0 |
| 16-Jun-2023 | 370.00 | 386.00 | 370.00 | 380.00 | 28,600 | 0 |
| 15-Jun-2023 | 380.00 | 380.00 | 368.00 | 378.00 | 13,700 | 0 |
| 14-Jun-2023 | 390.00 | 412.00 | 366.00 | 380.00 | 175,400 | 0 |
| 13-Jun-2023 | 410.00 | 410.00 | 372.00 | 380.00 | 96,000 | 0 |
| 12-Jun-2023 | 368.00 | 450.00 | 368.00 | 402.00 | 243,200 | 0 |
| 09-Jun-2023 | 374.00 | 390.00 | 362.00 | 362.00 | 49,500 | 0 |
| 08-Jun-2023 | 382.00 | 382.00 | 360.00 | 372.00 | 65,600 | 0 |
| 07-Jun-2023 | 400.00 | 420.00 | 384.00 | 390.00 | 53,800 | 0 |
| 06-Jun-2023 | 388.00 | 492.00 | 352.00 | 410.00 | 200,600 | 0 |
| 05-Jun-2023 | 462.00 | 462.00 | 408.00 | 408.00 | 39,500 | 0 |
| 31-May-2023 | 510.00 | 510.00 | 480.00 | 480.00 | 76,600 | 0 |
| 30-May-2023 | 515.00 | 515.00 | 515.00 | 515.00 | 31,400 | 0 |
| 29-May-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 14,000 | 0 |
| 26-May-2023 | 630.00 | 630.00 | 590.00 | 590.00 | 61,200 | 0 |
| 25-May-2023 | 680.00 | 840.00 | 630.00 | 630.00 | 1,089,300 | 0 |
| 24-May-2023 | 625.00 | 675.00 | 600.00 | 675.00 | 932,000 | 0 |
| 23-May-2023 | 440.00 | 540.00 | 436.00 | 540.00 | 66,000 | 0 |
| 22-May-2023 | 348.00 | 434.00 | 334.00 | 434.00 | 163,800 | 0 |
| 19-May-2023 | 348.00 | 348.00 | 348.00 | 348.00 | 1,700 | 0 |
| 17-May-2023 | 330.00 | 350.00 | 330.00 | 350.00 | 800 | 0 |
| 16-May-2023 | 350.00 | 350.00 | 350.00 | 350.00 | 600 | 0 |
| 15-May-2023 | 350.00 | 350.00 | 350.00 | 350.00 | 600 | 0 |
| 12-May-2023 | 334.00 | 350.00 | 334.00 | 350.00 | 3,100 | 0 |
| 11-May-2023 | 340.00 | 340.00 | 326.00 | 336.00 | 1,300 | 0 |
| 10-May-2023 | 344.00 | 344.00 | 340.00 | 340.00 | 500 | 0 |
| 09-May-2023 | 354.00 | 354.00 | 348.00 | 352.00 | 900 | 0 |
| 08-May-2023 | 342.00 | 354.00 | 342.00 | 354.00 | 300 | 0 |
| 05-May-2023 | 342.00 | 348.00 | 336.00 | 342.00 | 3,000 | 0 |
| 04-May-2023 | 346.00 | 346.00 | 340.00 | 340.00 | 1,900 | 0 |
| 03-May-2023 | 358.00 | 358.00 | 346.00 | 346.00 | 1,500 | 0 |
| 02-May-2023 | 340.00 | 394.00 | 340.00 | 358.00 | 67,900 | 0 |
| 28-Apr-2023 | 352.00 | 354.00 | 340.00 | 348.00 | 700 | 0 |
| 27-Apr-2023 | 356.00 | 356.00 | 340.00 | 344.00 | 5,500 | 0 |
| 26-Apr-2023 | 356.00 | 356.00 | 356.00 | 356.00 | 0 | 0 |
| 18-Apr-2023 | 356.00 | 356.00 | 356.00 | 356.00 | 3,200 | 0 |
| 17-Apr-2023 | 352.00 | 388.00 | 340.00 | 356.00 | 37,300 | 0 |
| 14-Apr-2023 | 366.00 | 434.00 | 342.00 | 348.00 | 134,100 | 0 |
| 13-Apr-2023 | 362.00 | 376.00 | 350.00 | 362.00 | 66,400 | 0 |
| 12-Apr-2023 | 384.00 | 408.00 | 360.00 | 360.00 | 145,100 | 0 |
| 11-Apr-2023 | 416.00 | 416.00 | 386.00 | 386.00 | 19,100 | 0 |
| 10-Apr-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 4,400 | 0 |
| 06-Apr-2023 | 444.00 | 460.00 | 432.00 | 444.00 | 115,700 | 0 |
| 05-Apr-2023 | 430.00 | 466.00 | 430.00 | 442.00 | 78,900 | 0 |
| 04-Apr-2023 | 440.00 | 460.00 | 440.00 | 444.00 | 62,600 | 0 |
| 03-Apr-2023 | 450.00 | 470.00 | 448.00 | 448.00 | 46,100 | 0 |
| 31-Mar-2023 | 456.00 | 456.00 | 438.00 | 454.00 | 18,100 | 0 |
| 30-Mar-2023 | 436.00 | 456.00 | 436.00 | 456.00 | 8,200 | 0 |
| 29-Mar-2023 | 426.00 | 454.00 | 426.00 | 440.00 | 55,700 | 0 |
| 28-Mar-2023 | 420.00 | 436.00 | 420.00 | 422.00 | 102,100 | 0 |
| 27-Mar-2023 | 436.00 | 436.00 | 436.00 | 436.00 | 1,500 | 0 |
| 24-Mar-2023 | 462.00 | 462.00 | 434.00 | 436.00 | 88,300 | 0 |
| 21-Mar-2023 | 496.00 | 496.00 | 464.00 | 464.00 | 106,400 | 0 |
| 20-Mar-2023 | 440.00 | 500.00 | 420.00 | 496.00 | 63,200 | 0 |
| 17-Mar-2023 | 446.00 | 446.00 | 440.00 | 440.00 | 5,800 | 0 |