| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 466.00 | 472.00 | 464.00 | 470.00 | 474,100 | 0 |
| 25-Aug-2023 | 458.00 | 468.00 | 458.00 | 466.00 | 888,400 | 0 |
| 24-Aug-2023 | 468.00 | 468.00 | 458.00 | 458.00 | 881,800 | 0 |
| 23-Aug-2023 | 468.00 | 474.00 | 460.00 | 462.00 | 1,347,300 | 0 |
| 22-Aug-2023 | 466.00 | 482.00 | 460.00 | 468.00 | 807,600 | 0 |
| 21-Aug-2023 | 478.00 | 480.00 | 464.00 | 466.00 | 2,066,100 | 0 |
| 18-Aug-2023 | 476.00 | 486.00 | 474.00 | 478.00 | 780,400 | 0 |
| 16-Aug-2023 | 474.00 | 482.00 | 470.00 | 476.00 | 575,000 | 0 |
| 15-Aug-2023 | 476.00 | 482.00 | 466.00 | 474.00 | 3,060,000 | 0 |
| 14-Aug-2023 | 482.00 | 488.00 | 474.00 | 474.00 | 1,768,100 | 0 |
| 11-Aug-2023 | 486.00 | 488.00 | 480.00 | 482.00 | 1,156,200 | 0 |
| 10-Aug-2023 | 490.00 | 494.00 | 480.00 | 488.00 | 2,202,500 | 0 |
| 09-Aug-2023 | 488.00 | 496.00 | 482.00 | 488.00 | 9,454,000 | 0 |
| 08-Aug-2023 | 454.00 | 486.00 | 454.00 | 484.00 | 8,987,000 | 0 |
| 07-Aug-2023 | 458.00 | 458.00 | 448.00 | 452.00 | 1,064,900 | 0 |
| 04-Aug-2023 | 456.00 | 458.00 | 454.00 | 458.00 | 437,600 | 0 |
| 03-Aug-2023 | 452.00 | 460.00 | 450.00 | 456.00 | 1,287,000 | 0 |
| 02-Aug-2023 | 454.00 | 460.00 | 448.00 | 454.00 | 1,697,400 | 0 |
| 01-Aug-2023 | 466.00 | 466.00 | 452.00 | 452.00 | 2,248,900 | 0 |
| 31-Jul-2023 | 462.00 | 472.00 | 460.00 | 462.00 | 1,369,200 | 0 |
| 28-Jul-2023 | 464.00 | 468.00 | 462.00 | 462.00 | 1,558,600 | 0 |
| 27-Jul-2023 | 470.00 | 474.00 | 464.00 | 464.00 | 2,099,100 | 0 |
| 26-Jul-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 1,265,900 | 0 |
| 25-Jul-2023 | 474.00 | 476.00 | 462.00 | 466.00 | 2,125,300 | 0 |
| 24-Jul-2023 | 470.00 | 476.00 | 468.00 | 472.00 | 707,700 | 0 |
| 21-Jul-2023 | 470.00 | 474.00 | 468.00 | 470.00 | 775,600 | 0 |
| 20-Jul-2023 | 474.00 | 474.00 | 468.00 | 472.00 | 1,923,700 | 0 |
| 18-Jul-2023 | 480.00 | 484.00 | 468.00 | 470.00 | 3,001,100 | 0 |
| 17-Jul-2023 | 486.00 | 486.00 | 476.00 | 482.00 | 1,292,700 | 0 |
| 14-Jul-2023 | 480.00 | 490.00 | 480.00 | 486.00 | 394,400 | 0 |
| 13-Jul-2023 | 482.00 | 490.00 | 478.00 | 480.00 | 2,006,200 | 0 |
| 12-Jul-2023 | 480.00 | 484.00 | 476.00 | 484.00 | 994,200 | 0 |
| 11-Jul-2023 | 484.00 | 486.00 | 472.00 | 480.00 | 2,066,600 | 0 |
| 10-Jul-2023 | 466.00 | 492.00 | 466.00 | 484.00 | 4,892,100 | 0 |
| 07-Jul-2023 | 440.00 | 482.00 | 440.00 | 466.00 | 6,336,700 | 0 |
| 06-Jul-2023 | 444.00 | 444.00 | 438.00 | 440.00 | 1,740,200 | 0 |
| 05-Jul-2023 | 444.00 | 450.00 | 442.00 | 442.00 | 2,877,700 | 0 |
| 04-Jul-2023 | 442.00 | 448.00 | 436.00 | 444.00 | 1,857,000 | 0 |
| 03-Jul-2023 | 430.00 | 442.00 | 430.00 | 440.00 | 1,410,600 | 0 |
| 27-Jun-2023 | 428.00 | 436.00 | 428.00 | 428.00 | 922,400 | 0 |
| 26-Jun-2023 | 430.00 | 432.00 | 426.00 | 428.00 | 900,800 | 0 |
| 23-Jun-2023 | 428.00 | 432.00 | 424.00 | 430.00 | 595,600 | 0 |
| 22-Jun-2023 | 428.00 | 432.00 | 424.00 | 428.00 | 755,100 | 0 |
| 21-Jun-2023 | 428.00 | 430.00 | 424.00 | 428.00 | 1,117,400 | 0 |
| 20-Jun-2023 | 430.00 | 430.00 | 426.00 | 428.00 | 491,700 | 0 |
| 19-Jun-2023 | 428.00 | 436.00 | 426.00 | 430.00 | 1,063,900 | 0 |
| 16-Jun-2023 | 440.00 | 440.00 | 428.00 | 428.00 | 563,300 | 0 |
| 15-Jun-2023 | 426.00 | 442.00 | 422.00 | 440.00 | 1,138,500 | 0 |
| 14-Jun-2023 | 436.00 | 436.00 | 420.00 | 428.00 | 3,488,800 | 0 |
| 13-Jun-2023 | 434.00 | 438.00 | 432.00 | 436.00 | 1,130,600 | 0 |
| 12-Jun-2023 | 436.00 | 440.00 | 428.00 | 434.00 | 1,733,800 | 0 |
| 09-Jun-2023 | 438.00 | 438.00 | 428.00 | 436.00 | 1,229,100 | 0 |
| 08-Jun-2023 | 438.00 | 438.00 | 424.00 | 432.00 | 2,237,800 | 0 |
| 07-Jun-2023 | 432.00 | 440.00 | 432.00 | 434.00 | 1,022,500 | 0 |
| 06-Jun-2023 | 426.00 | 450.00 | 424.00 | 432.00 | 3,892,300 | 0 |
| 05-Jun-2023 | 428.00 | 434.00 | 424.00 | 424.00 | 931,100 | 0 |
| 31-May-2023 | 438.00 | 438.00 | 424.00 | 428.00 | 1,282,800 | 0 |
| 30-May-2023 | 444.00 | 448.00 | 438.00 | 438.00 | 1,144,700 | 0 |
| 29-May-2023 | 452.00 | 458.00 | 444.00 | 444.00 | 2,767,400 | 0 |
| 26-May-2023 | 430.00 | 450.00 | 430.00 | 450.00 | 4,746,500 | 0 |
| 25-May-2023 | 422.00 | 428.00 | 420.00 | 428.00 | 1,462,600 | 0 |
| 24-May-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 1,003,800 | 0 |
| 23-May-2023 | 422.00 | 426.00 | 416.00 | 420.00 | 1,570,000 | 0 |
| 22-May-2023 | 416.00 | 424.00 | 412.00 | 420.00 | 3,638,300 | 0 |
| 19-May-2023 | 408.00 | 414.00 | 408.00 | 414.00 | 1,546,300 | 0 |
| 17-May-2023 | 410.00 | 412.00 | 408.00 | 408.00 | 743,200 | 0 |
| 16-May-2023 | 422.00 | 424.00 | 408.00 | 408.00 | 1,793,500 | 0 |
| 15-May-2023 | 416.00 | 434.00 | 416.00 | 420.00 | 3,785,700 | 0 |
| 12-May-2023 | 414.00 | 416.00 | 412.00 | 416.00 | 414,400 | 0 |
| 11-May-2023 | 414.00 | 416.00 | 412.00 | 414.00 | 313,900 | 0 |
| 10-May-2023 | 412.00 | 420.00 | 412.00 | 416.00 | 533,900 | 0 |
| 09-May-2023 | 412.00 | 412.00 | 404.00 | 410.00 | 218,600 | 0 |
| 08-May-2023 | 408.00 | 412.00 | 402.00 | 412.00 | 470,100 | 0 |
| 05-May-2023 | 416.00 | 416.00 | 404.00 | 404.00 | 1,377,100 | 0 |
| 04-May-2023 | 418.00 | 418.00 | 412.00 | 416.00 | 234,200 | 0 |
| 03-May-2023 | 418.00 | 420.00 | 412.00 | 418.00 | 357,000 | 0 |
| 02-May-2023 | 434.00 | 436.00 | 408.00 | 418.00 | 1,178,800 | 0 |
| 28-Apr-2023 | 434.00 | 446.00 | 434.00 | 438.00 | 362,700 | 0 |
| 27-Apr-2023 | 432.00 | 438.00 | 428.00 | 436.00 | 464,800 | 0 |
| 26-Apr-2023 | 438.00 | 438.00 | 430.00 | 432.00 | 320,400 | 0 |
| 18-Apr-2023 | 440.00 | 442.00 | 432.00 | 436.00 | 514,500 | 0 |
| 17-Apr-2023 | 448.00 | 448.00 | 436.00 | 440.00 | 363,900 | 0 |
| 14-Apr-2023 | 456.00 | 456.00 | 442.00 | 448.00 | 100,700 | 0 |
| 13-Apr-2023 | 458.00 | 464.00 | 450.00 | 450.00 | 79,100 | 0 |
| 12-Apr-2023 | 448.00 | 460.00 | 442.00 | 458.00 | 170,700 | 0 |
| 11-Apr-2023 | 454.00 | 454.00 | 438.00 | 450.00 | 538,100 | 0 |
| 10-Apr-2023 | 464.00 | 474.00 | 448.00 | 454.00 | 288,600 | 0 |
| 06-Apr-2023 | 464.00 | 470.00 | 460.00 | 464.00 | 89,100 | 0 |
| 05-Apr-2023 | 466.00 | 466.00 | 464.00 | 464.00 | 192,900 | 0 |
| 04-Apr-2023 | 464.00 | 470.00 | 458.00 | 466.00 | 274,300 | 0 |
| 03-Apr-2023 | 452.00 | 470.00 | 452.00 | 462.00 | 1,627,800 | 0 |
| 31-Mar-2023 | 444.00 | 450.00 | 442.00 | 446.00 | 56,600 | 0 |
| 30-Mar-2023 | 442.00 | 446.00 | 440.00 | 442.00 | 299,600 | 0 |
| 29-Mar-2023 | 440.00 | 444.00 | 438.00 | 442.00 | 206,700 | 0 |
| 28-Mar-2023 | 434.00 | 438.00 | 434.00 | 438.00 | 166,800 | 0 |
| 27-Mar-2023 | 434.00 | 436.00 | 430.00 | 434.00 | 358,600 | 0 |
| 24-Mar-2023 | 424.00 | 438.00 | 424.00 | 432.00 | 366,000 | 0 |
| 21-Mar-2023 | 430.00 | 434.00 | 414.00 | 424.00 | 2,207,800 | 0 |
| 20-Mar-2023 | 430.00 | 440.00 | 428.00 | 430.00 | 126,800 | 0 |
| 17-Mar-2023 | 426.00 | 432.00 | 426.00 | 430.00 | 258,500 | 0 |