| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 422.00 | 422.00 | 420.00 | 422.00 | 591,600 | 0 |
| 25-Aug-2023 | 420.00 | 426.00 | 420.00 | 422.00 | 289,400 | 0 |
| 24-Aug-2023 | 426.00 | 426.00 | 420.00 | 420.00 | 894,900 | 0 |
| 23-Aug-2023 | 420.00 | 432.00 | 420.00 | 426.00 | 1,143,500 | 0 |
| 22-Aug-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 810,200 | 0 |
| 21-Aug-2023 | 422.00 | 422.00 | 420.00 | 420.00 | 1,281,800 | 0 |
| 18-Aug-2023 | 420.00 | 422.00 | 420.00 | 422.00 | 709,900 | 0 |
| 16-Aug-2023 | 422.00 | 424.00 | 418.00 | 422.00 | 3,208,900 | 0 |
| 15-Aug-2023 | 422.00 | 426.00 | 420.00 | 422.00 | 2,087,400 | 0 |
| 14-Aug-2023 | 424.00 | 424.00 | 420.00 | 422.00 | 952,300 | 0 |
| 11-Aug-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,018,400 | 0 |
| 10-Aug-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 1,110,400 | 0 |
| 09-Aug-2023 | 426.00 | 426.00 | 418.00 | 420.00 | 5,807,100 | 0 |
| 08-Aug-2023 | 424.00 | 426.00 | 420.00 | 426.00 | 766,300 | 0 |
| 07-Aug-2023 | 420.00 | 422.00 | 418.00 | 422.00 | 2,373,400 | 0 |
| 04-Aug-2023 | 420.00 | 424.00 | 418.00 | 418.00 | 1,989,400 | 0 |
| 03-Aug-2023 | 420.00 | 424.00 | 418.00 | 420.00 | 2,950,900 | 0 |
| 02-Aug-2023 | 426.00 | 426.00 | 420.00 | 420.00 | 1,399,900 | 0 |
| 01-Aug-2023 | 422.00 | 426.00 | 420.00 | 424.00 | 1,475,800 | 0 |
| 31-Jul-2023 | 424.00 | 424.00 | 418.00 | 420.00 | 1,810,400 | 0 |
| 28-Jul-2023 | 422.00 | 426.00 | 420.00 | 422.00 | 1,054,600 | 0 |
| 27-Jul-2023 | 420.00 | 426.00 | 420.00 | 422.00 | 1,344,000 | 0 |
| 26-Jul-2023 | 422.00 | 422.00 | 420.00 | 420.00 | 3,013,800 | 0 |
| 25-Jul-2023 | 422.00 | 424.00 | 416.00 | 422.00 | 2,412,800 | 0 |
| 24-Jul-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,003,300 | 0 |
| 21-Jul-2023 | 422.00 | 424.00 | 416.00 | 420.00 | 4,831,900 | 0 |
| 20-Jul-2023 | 422.00 | 426.00 | 418.00 | 422.00 | 3,273,500 | 0 |
| 18-Jul-2023 | 420.00 | 426.00 | 418.00 | 420.00 | 2,502,000 | 0 |
| 17-Jul-2023 | 420.00 | 428.00 | 418.00 | 420.00 | 2,486,400 | 0 |
| 14-Jul-2023 | 430.00 | 430.00 | 420.00 | 420.00 | 1,891,800 | 0 |
| 13-Jul-2023 | 430.00 | 438.00 | 422.00 | 424.00 | 1,378,400 | 0 |
| 12-Jul-2023 | 428.00 | 434.00 | 426.00 | 428.00 | 1,389,400 | 0 |
| 11-Jul-2023 | 432.00 | 436.00 | 426.00 | 426.00 | 1,402,900 | 0 |
| 10-Jul-2023 | 422.00 | 436.00 | 420.00 | 428.00 | 6,018,700 | 0 |
| 07-Jul-2023 | 420.00 | 422.00 | 414.00 | 420.00 | 4,682,500 | 0 |
| 06-Jul-2023 | 416.00 | 420.00 | 414.00 | 420.00 | 8,968,500 | 0 |
| 05-Jul-2023 | 420.00 | 422.00 | 414.00 | 418.00 | 6,840,400 | 0 |
| 04-Jul-2023 | 420.00 | 422.00 | 416.00 | 418.00 | 8,567,400 | 0 |
| 03-Jul-2023 | 418.00 | 424.00 | 414.00 | 418.00 | 3,964,400 | 0 |
| 27-Jun-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 9,040,000 | 0 |
| 26-Jun-2023 | 420.00 | 422.00 | 416.00 | 418.00 | 1,624,400 | 0 |
| 23-Jun-2023 | 420.00 | 424.00 | 418.00 | 420.00 | 2,833,800 | 0 |
| 22-Jun-2023 | 408.00 | 426.00 | 400.00 | 416.00 | 5,812,200 | 0 |
| 21-Jun-2023 | 430.00 | 430.00 | 408.00 | 412.00 | 9,718,800 | 0 |
| 20-Jun-2023 | 420.00 | 442.00 | 418.00 | 430.00 | 6,741,300 | 0 |
| 19-Jun-2023 | 408.00 | 420.00 | 408.00 | 418.00 | 1,094,300 | 0 |
| 16-Jun-2023 | 412.00 | 424.00 | 404.00 | 408.00 | 7,795,000 | 0 |
| 15-Jun-2023 | 424.00 | 428.00 | 412.00 | 412.00 | 4,725,900 | 0 |
| 14-Jun-2023 | 432.00 | 434.00 | 416.00 | 418.00 | 3,466,900 | 0 |
| 13-Jun-2023 | 436.00 | 440.00 | 428.00 | 430.00 | 5,611,400 | 0 |
| 12-Jun-2023 | 436.00 | 440.00 | 428.00 | 436.00 | 3,502,200 | 0 |
| 09-Jun-2023 | 436.00 | 436.00 | 428.00 | 436.00 | 26,948,800 | 0 |
| 08-Jun-2023 | 432.00 | 444.00 | 432.00 | 436.00 | 1,119,900 | 0 |
| 07-Jun-2023 | 432.00 | 432.00 | 430.00 | 432.00 | 882,900 | 0 |
| 06-Jun-2023 | 434.00 | 440.00 | 430.00 | 436.00 | 413,500 | 0 |
| 05-Jun-2023 | 432.00 | 432.00 | 424.00 | 432.00 | 757,200 | 0 |
| 31-May-2023 | 432.00 | 446.00 | 426.00 | 426.00 | 881,300 | 0 |
| 30-May-2023 | 426.00 | 448.00 | 420.00 | 448.00 | 636,100 | 0 |
| 29-May-2023 | 432.00 | 442.00 | 424.00 | 424.00 | 433,600 | 0 |
| 26-May-2023 | 430.00 | 440.00 | 430.00 | 430.00 | 140,700 | 0 |
| 25-May-2023 | 428.00 | 434.00 | 426.00 | 430.00 | 230,400 | 0 |
| 24-May-2023 | 436.00 | 442.00 | 428.00 | 428.00 | 805,200 | 0 |
| 23-May-2023 | 432.00 | 470.00 | 424.00 | 436.00 | 3,409,500 | 0 |
| 22-May-2023 | 434.00 | 438.00 | 428.00 | 434.00 | 428,800 | 0 |
| 19-May-2023 | 428.00 | 446.00 | 420.00 | 434.00 | 858,500 | 0 |
| 17-May-2023 | 434.00 | 434.00 | 422.00 | 424.00 | 855,200 | 0 |
| 16-May-2023 | 444.00 | 444.00 | 428.00 | 432.00 | 1,147,600 | 0 |
| 15-May-2023 | 444.00 | 444.00 | 436.00 | 444.00 | 562,000 | 0 |
| 12-May-2023 | 430.00 | 450.00 | 422.00 | 446.00 | 1,010,900 | 0 |
| 11-May-2023 | 438.00 | 442.00 | 428.00 | 430.00 | 1,421,800 | 0 |
| 10-May-2023 | 446.00 | 452.00 | 440.00 | 442.00 | 1,765,400 | 0 |
| 09-May-2023 | 446.00 | 460.00 | 416.00 | 444.00 | 6,867,600 | 0 |
| 08-May-2023 | 474.00 | 480.00 | 446.00 | 446.00 | 6,364,800 | 0 |
| 05-May-2023 | 478.00 | 482.00 | 474.00 | 478.00 | 816,200 | 0 |
| 04-May-2023 | 476.00 | 482.00 | 474.00 | 478.00 | 1,539,400 | 0 |
| 03-May-2023 | 482.00 | 490.00 | 472.00 | 476.00 | 6,075,400 | 0 |
| 02-May-2023 | 486.00 | 488.00 | 478.00 | 480.00 | 4,538,000 | 0 |
| 28-Apr-2023 | 480.00 | 490.00 | 480.00 | 486.00 | 2,408,700 | 0 |
| 27-Apr-2023 | 474.00 | 480.00 | 474.00 | 480.00 | 4,429,100 | 0 |
| 26-Apr-2023 | 474.00 | 478.00 | 472.00 | 474.00 | 493,400 | 0 |
| 18-Apr-2023 | 480.00 | 480.00 | 472.00 | 474.00 | 3,611,800 | 0 |
| 17-Apr-2023 | 478.00 | 480.00 | 474.00 | 480.00 | 2,384,600 | 0 |
| 14-Apr-2023 | 478.00 | 480.00 | 472.00 | 478.00 | 3,281,800 | 0 |
| 13-Apr-2023 | 476.00 | 478.00 | 476.00 | 478.00 | 2,170,400 | 0 |
| 12-Apr-2023 | 474.00 | 478.00 | 474.00 | 476.00 | 1,436,700 | 0 |
| 11-Apr-2023 | 476.00 | 478.00 | 474.00 | 474.00 | 728,500 | 0 |
| 10-Apr-2023 | 476.00 | 476.00 | 472.00 | 476.00 | 2,355,700 | 0 |
| 06-Apr-2023 | 480.00 | 480.00 | 474.00 | 474.00 | 1,385,300 | 0 |
| 05-Apr-2023 | 474.00 | 482.00 | 474.00 | 478.00 | 2,941,500 | 0 |
| 04-Apr-2023 | 472.00 | 482.00 | 472.00 | 478.00 | 3,077,100 | 0 |
| 03-Apr-2023 | 468.00 | 474.00 | 466.00 | 472.00 | 2,564,800 | 0 |
| 31-Mar-2023 | 464.00 | 470.00 | 464.00 | 468.00 | 1,763,200 | 0 |
| 30-Mar-2023 | 468.00 | 472.00 | 462.00 | 464.00 | 2,535,800 | 0 |
| 29-Mar-2023 | 472.00 | 474.00 | 468.00 | 472.00 | 478,500 | 0 |
| 28-Mar-2023 | 476.00 | 476.00 | 472.00 | 472.00 | 611,800 | 0 |
| 27-Mar-2023 | 478.00 | 478.00 | 472.00 | 476.00 | 238,100 | 0 |
| 24-Mar-2023 | 470.00 | 478.00 | 466.00 | 478.00 | 3,483,300 | 0 |
| 21-Mar-2023 | 470.00 | 470.00 | 470.00 | 470.00 | 319,300 | 0 |
| 20-Mar-2023 | 470.00 | 472.00 | 460.00 | 470.00 | 288,400 | 0 |
| 17-Mar-2023 | 470.00 | 472.00 | 468.00 | 470.00 | 821,400 | 0 |