| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 242.00 | 242.00 | 236.00 | 238.00 | 134,500 | 0 |
| 25-Aug-2023 | 242.00 | 242.00 | 232.00 | 240.00 | 60,300 | 0 |
| 24-Aug-2023 | 246.00 | 246.00 | 236.00 | 240.00 | 167,100 | 0 |
| 23-Aug-2023 | 238.00 | 250.00 | 236.00 | 244.00 | 362,400 | 0 |
| 22-Aug-2023 | 240.00 | 240.00 | 232.00 | 238.00 | 68,900 | 0 |
| 21-Aug-2023 | 236.00 | 240.00 | 232.00 | 236.00 | 294,400 | 0 |
| 18-Aug-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 140,300 | 0 |
| 16-Aug-2023 | 234.00 | 246.00 | 230.00 | 238.00 | 623,600 | 0 |
| 15-Aug-2023 | 254.00 | 254.00 | 220.00 | 232.00 | 1,289,700 | 0 |
| 14-Aug-2023 | 260.00 | 260.00 | 250.00 | 254.00 | 63,000 | 0 |
| 11-Aug-2023 | 258.00 | 258.00 | 252.00 | 256.00 | 19,000 | 0 |
| 10-Aug-2023 | 246.00 | 258.00 | 246.00 | 252.00 | 111,900 | 0 |
| 09-Aug-2023 | 246.00 | 248.00 | 240.00 | 244.00 | 266,000 | 0 |
| 08-Aug-2023 | 262.00 | 262.00 | 246.00 | 250.00 | 373,500 | 0 |
| 07-Aug-2023 | 262.00 | 266.00 | 260.00 | 262.00 | 160,800 | 0 |
| 04-Aug-2023 | 256.00 | 264.00 | 256.00 | 262.00 | 101,000 | 0 |
| 03-Aug-2023 | 258.00 | 260.00 | 254.00 | 258.00 | 130,200 | 0 |
| 02-Aug-2023 | 260.00 | 264.00 | 254.00 | 258.00 | 195,000 | 0 |
| 01-Aug-2023 | 292.00 | 292.00 | 258.00 | 262.00 | 692,000 | 0 |
| 31-Jul-2023 | 300.00 | 302.00 | 294.00 | 294.00 | 298,800 | 0 |
| 28-Jul-2023 | 302.00 | 310.00 | 298.00 | 298.00 | 223,200 | 0 |
| 27-Jul-2023 | 300.00 | 304.00 | 296.00 | 302.00 | 117,900 | 0 |
| 26-Jul-2023 | 304.00 | 306.00 | 296.00 | 300.00 | 227,600 | 0 |
| 25-Jul-2023 | 298.00 | 304.00 | 296.00 | 302.00 | 74,400 | 0 |
| 24-Jul-2023 | 300.00 | 306.00 | 290.00 | 300.00 | 350,800 | 0 |
| 21-Jul-2023 | 302.00 | 302.00 | 290.00 | 298.00 | 212,200 | 0 |
| 20-Jul-2023 | 290.00 | 300.00 | 274.00 | 300.00 | 587,400 | 0 |
| 18-Jul-2023 | 314.00 | 314.00 | 280.00 | 284.00 | 896,800 | 0 |
| 17-Jul-2023 | 318.00 | 328.00 | 310.00 | 314.00 | 571,000 | 0 |
| 14-Jul-2023 | 320.00 | 332.00 | 308.00 | 318.00 | 1,733,600 | 0 |
| 13-Jul-2023 | 274.00 | 340.00 | 272.00 | 312.00 | 3,301,300 | 0 |
| 12-Jul-2023 | 258.00 | 290.00 | 256.00 | 272.00 | 1,099,500 | 0 |
| 11-Jul-2023 | 260.00 | 262.00 | 256.00 | 258.00 | 215,100 | 0 |
| 10-Jul-2023 | 268.00 | 268.00 | 252.00 | 260.00 | 287,300 | 0 |
| 07-Jul-2023 | 274.00 | 274.00 | 266.00 | 266.00 | 305,900 | 0 |
| 06-Jul-2023 | 252.00 | 274.00 | 252.00 | 272.00 | 1,291,400 | 0 |
| 05-Jul-2023 | 254.00 | 258.00 | 246.00 | 252.00 | 614,600 | 0 |
| 04-Jul-2023 | 250.00 | 254.00 | 242.00 | 254.00 | 274,800 | 0 |
| 03-Jul-2023 | 250.00 | 256.00 | 248.00 | 250.00 | 78,600 | 0 |
| 27-Jun-2023 | 248.00 | 252.00 | 246.00 | 252.00 | 54,900 | 0 |
| 26-Jun-2023 | 256.00 | 256.00 | 244.00 | 252.00 | 289,400 | 0 |
| 23-Jun-2023 | 260.00 | 260.00 | 250.00 | 254.00 | 74,600 | 0 |
| 22-Jun-2023 | 260.00 | 270.00 | 248.00 | 264.00 | 472,500 | 0 |
| 21-Jun-2023 | 256.00 | 260.00 | 256.00 | 260.00 | 89,600 | 0 |
| 20-Jun-2023 | 252.00 | 256.00 | 248.00 | 256.00 | 202,200 | 0 |
| 19-Jun-2023 | 248.00 | 258.00 | 248.00 | 250.00 | 138,000 | 0 |
| 16-Jun-2023 | 250.00 | 250.00 | 242.00 | 248.00 | 119,400 | 0 |
| 15-Jun-2023 | 252.00 | 252.00 | 248.00 | 250.00 | 5,800 | 0 |
| 14-Jun-2023 | 250.00 | 262.00 | 246.00 | 252.00 | 927,400 | 0 |
| 13-Jun-2023 | 250.00 | 252.00 | 248.00 | 250.00 | 1,156,300 | 0 |
| 12-Jun-2023 | 250.00 | 254.00 | 250.00 | 252.00 | 20,200 | 0 |
| 09-Jun-2023 | 246.00 | 250.00 | 246.00 | 250.00 | 277,300 | 0 |
| 08-Jun-2023 | 250.00 | 258.00 | 244.00 | 246.00 | 43,200 | 0 |
| 07-Jun-2023 | 254.00 | 256.00 | 248.00 | 248.00 | 20,400 | 0 |
| 06-Jun-2023 | 246.00 | 256.00 | 246.00 | 248.00 | 28,000 | 0 |
| 05-Jun-2023 | 244.00 | 250.00 | 240.00 | 246.00 | 30,800 | 0 |
| 31-May-2023 | 246.00 | 250.00 | 238.00 | 244.00 | 83,800 | 0 |
| 30-May-2023 | 248.00 | 250.00 | 246.00 | 246.00 | 41,500 | 0 |
| 29-May-2023 | 260.00 | 260.00 | 250.00 | 250.00 | 62,900 | 0 |
| 26-May-2023 | 264.00 | 264.00 | 254.00 | 260.00 | 61,500 | 0 |
| 25-May-2023 | 260.00 | 266.00 | 258.00 | 264.00 | 53,000 | 0 |
| 24-May-2023 | 260.00 | 260.00 | 260.00 | 260.00 | 131,800 | 0 |
| 23-May-2023 | 256.00 | 260.00 | 256.00 | 258.00 | 68,600 | 0 |
| 22-May-2023 | 248.00 | 258.00 | 248.00 | 256.00 | 124,400 | 0 |
| 19-May-2023 | 256.00 | 260.00 | 248.00 | 248.00 | 121,600 | 0 |
| 17-May-2023 | 248.00 | 254.00 | 248.00 | 252.00 | 28,800 | 0 |
| 16-May-2023 | 260.00 | 260.00 | 246.00 | 248.00 | 45,600 | 0 |
| 15-May-2023 | 250.00 | 258.00 | 248.00 | 256.00 | 636,500 | 0 |
| 12-May-2023 | 254.00 | 258.00 | 250.00 | 250.00 | 187,000 | 0 |
| 11-May-2023 | 268.00 | 268.00 | 258.00 | 258.00 | 129,900 | 0 |
| 10-May-2023 | 266.00 | 268.00 | 256.00 | 268.00 | 100,600 | 0 |
| 09-May-2023 | 266.00 | 268.00 | 260.00 | 266.00 | 182,300 | 0 |
| 08-May-2023 | 264.00 | 268.00 | 264.00 | 268.00 | 224,700 | 0 |
| 05-May-2023 | 254.00 | 268.00 | 244.00 | 262.00 | 655,100 | 0 |
| 04-May-2023 | 258.00 | 258.00 | 240.00 | 254.00 | 241,100 | 0 |
| 03-May-2023 | 256.00 | 260.00 | 252.00 | 258.00 | 675,300 | 0 |
| 02-May-2023 | 250.00 | 260.00 | 250.00 | 250.00 | 489,400 | 0 |
| 28-Apr-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 27-Apr-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 3,000 | 0 |
| 26-Apr-2023 | 250.00 | 250.00 | 240.00 | 240.00 | 400 | 0 |
| 18-Apr-2023 | 240.00 | 254.00 | 240.00 | 252.00 | 211,400 | 0 |
| 17-Apr-2023 | 250.00 | 252.00 | 234.00 | 250.00 | 169,400 | 0 |
| 14-Apr-2023 | 242.00 | 250.00 | 242.00 | 250.00 | 13,800 | 0 |
| 13-Apr-2023 | 248.00 | 254.00 | 244.00 | 246.00 | 10,800 | 0 |
| 12-Apr-2023 | 240.00 | 250.00 | 240.00 | 250.00 | 9,500 | 0 |
| 11-Apr-2023 | 240.00 | 246.00 | 240.00 | 246.00 | 13,000 | 0 |
| 10-Apr-2023 | 250.00 | 254.00 | 244.00 | 244.00 | 27,800 | 0 |
| 06-Apr-2023 | 250.00 | 254.00 | 250.00 | 250.00 | 21,400 | 0 |
| 05-Apr-2023 | 250.00 | 254.00 | 250.00 | 250.00 | 37,900 | 0 |
| 04-Apr-2023 | 250.00 | 260.00 | 250.00 | 250.00 | 220,900 | 0 |
| 03-Apr-2023 | 256.00 | 268.00 | 250.00 | 250.00 | 19,400 | 0 |
| 31-Mar-2023 | 266.00 | 266.00 | 256.00 | 266.00 | 6,500 | 0 |
| 30-Mar-2023 | 262.00 | 266.00 | 262.00 | 266.00 | 1,000 | 0 |
| 29-Mar-2023 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 28-Mar-2023 | 260.00 | 260.00 | 260.00 | 260.00 | 10,000 | 0 |
| 27-Mar-2023 | 264.00 | 270.00 | 260.00 | 260.00 | 400 | 0 |
| 24-Mar-2023 | 262.00 | 266.00 | 262.00 | 266.00 | 1,300 | 0 |
| 21-Mar-2023 | 252.00 | 262.00 | 252.00 | 262.00 | 18,000 | 0 |
| 20-Mar-2023 | 256.00 | 256.00 | 256.00 | 256.00 | 100 | 0 |
| 17-Mar-2023 | 246.00 | 254.00 | 246.00 | 254.00 | 19,600 | 0 |