| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 366.00 | 366.00 | 354.00 | 358.00 | 675,700 | 0 |
| 25-Aug-2023 | 368.00 | 372.00 | 360.00 | 366.00 | 490,100 | 0 |
| 24-Aug-2023 | 366.00 | 372.00 | 366.00 | 368.00 | 815,000 | 0 |
| 23-Aug-2023 | 360.00 | 366.00 | 360.00 | 366.00 | 643,700 | 0 |
| 22-Aug-2023 | 356.00 | 368.00 | 352.00 | 362.00 | 1,252,100 | 0 |
| 21-Aug-2023 | 360.00 | 360.00 | 352.00 | 356.00 | 778,500 | 0 |
| 18-Aug-2023 | 354.00 | 364.00 | 352.00 | 360.00 | 631,900 | 0 |
| 16-Aug-2023 | 360.00 | 362.00 | 350.00 | 358.00 | 2,224,000 | 0 |
| 15-Aug-2023 | 356.00 | 362.00 | 350.00 | 358.00 | 1,431,100 | 0 |
| 14-Aug-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 880,200 | 0 |
| 11-Aug-2023 | 354.00 | 358.00 | 352.00 | 354.00 | 541,100 | 0 |
| 10-Aug-2023 | 354.00 | 354.00 | 350.00 | 352.00 | 306,500 | 0 |
| 09-Aug-2023 | 354.00 | 356.00 | 350.00 | 356.00 | 327,800 | 0 |
| 08-Aug-2023 | 358.00 | 358.00 | 352.00 | 354.00 | 822,500 | 0 |
| 07-Aug-2023 | 350.00 | 364.00 | 350.00 | 356.00 | 2,760,600 | 0 |
| 04-Aug-2023 | 346.00 | 350.00 | 344.00 | 348.00 | 933,300 | 0 |
| 03-Aug-2023 | 346.00 | 348.00 | 342.00 | 346.00 | 528,500 | 0 |
| 02-Aug-2023 | 346.00 | 346.00 | 340.00 | 344.00 | 914,700 | 0 |
| 01-Aug-2023 | 350.00 | 350.00 | 340.00 | 342.00 | 1,510,000 | 0 |
| 31-Jul-2023 | 336.00 | 346.00 | 334.00 | 346.00 | 1,837,000 | 0 |
| 28-Jul-2023 | 338.00 | 338.00 | 332.00 | 334.00 | 355,600 | 0 |
| 27-Jul-2023 | 340.00 | 346.00 | 334.00 | 336.00 | 1,234,200 | 0 |
| 26-Jul-2023 | 338.00 | 340.00 | 330.00 | 336.00 | 1,252,200 | 0 |
| 25-Jul-2023 | 344.00 | 344.00 | 338.00 | 338.00 | 1,024,000 | 0 |
| 24-Jul-2023 | 344.00 | 348.00 | 340.00 | 342.00 | 964,800 | 0 |
| 21-Jul-2023 | 344.00 | 346.00 | 340.00 | 342.00 | 1,026,200 | 0 |
| 20-Jul-2023 | 346.00 | 346.00 | 340.00 | 344.00 | 1,119,900 | 0 |
| 18-Jul-2023 | 344.00 | 348.00 | 342.00 | 346.00 | 748,400 | 0 |
| 17-Jul-2023 | 350.00 | 362.00 | 342.00 | 342.00 | 3,258,800 | 0 |
| 14-Jul-2023 | 336.00 | 350.00 | 334.00 | 350.00 | 2,081,900 | 0 |
| 13-Jul-2023 | 334.00 | 344.00 | 330.00 | 336.00 | 1,534,900 | 0 |
| 12-Jul-2023 | 330.00 | 336.00 | 330.00 | 332.00 | 638,500 | 0 |
| 11-Jul-2023 | 332.00 | 332.00 | 328.00 | 330.00 | 457,400 | 0 |
| 10-Jul-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 917,500 | 0 |
| 07-Jul-2023 | 336.00 | 338.00 | 332.00 | 336.00 | 685,600 | 0 |
| 06-Jul-2023 | 332.00 | 338.00 | 332.00 | 336.00 | 820,000 | 0 |
| 05-Jul-2023 | 320.00 | 336.00 | 320.00 | 332.00 | 2,569,400 | 0 |
| 04-Jul-2023 | 318.00 | 322.00 | 318.00 | 320.00 | 341,500 | 0 |
| 03-Jul-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 1,626,700 | 0 |
| 27-Jun-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 440,100 | 0 |
| 26-Jun-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 807,500 | 0 |
| 23-Jun-2023 | 322.00 | 324.00 | 318.00 | 320.00 | 1,106,200 | 0 |
| 22-Jun-2023 | 318.00 | 324.00 | 318.00 | 320.00 | 1,022,800 | 0 |
| 21-Jun-2023 | 318.00 | 320.00 | 314.00 | 316.00 | 423,700 | 0 |
| 20-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 918,800 | 0 |
| 19-Jun-2023 | 318.00 | 320.00 | 316.00 | 320.00 | 265,100 | 0 |
| 16-Jun-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 941,600 | 0 |
| 15-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 476,900 | 0 |
| 14-Jun-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 562,600 | 0 |
| 13-Jun-2023 | 316.00 | 322.00 | 312.00 | 320.00 | 676,600 | 0 |
| 12-Jun-2023 | 318.00 | 322.00 | 312.00 | 312.00 | 1,459,800 | 0 |
| 09-Jun-2023 | 320.00 | 330.00 | 316.00 | 318.00 | 1,529,700 | 0 |
| 08-Jun-2023 | 344.00 | 344.00 | 316.00 | 318.00 | 4,584,600 | 0 |
| 07-Jun-2023 | 354.00 | 368.00 | 352.00 | 358.00 | 8,395,600 | 0 |
| 06-Jun-2023 | 352.00 | 356.00 | 344.00 | 352.00 | 3,993,500 | 0 |
| 05-Jun-2023 | 352.00 | 356.00 | 346.00 | 350.00 | 2,143,200 | 0 |
| 31-May-2023 | 354.00 | 360.00 | 348.00 | 350.00 | 1,904,700 | 0 |
| 30-May-2023 | 352.00 | 358.00 | 340.00 | 354.00 | 2,175,000 | 0 |
| 29-May-2023 | 364.00 | 366.00 | 348.00 | 348.00 | 3,454,800 | 0 |
| 26-May-2023 | 342.00 | 372.00 | 338.00 | 362.00 | 11,427,300 | 0 |
| 25-May-2023 | 336.00 | 342.00 | 332.00 | 336.00 | 2,529,500 | 0 |
| 24-May-2023 | 330.00 | 338.00 | 328.00 | 334.00 | 755,800 | 0 |
| 23-May-2023 | 332.00 | 334.00 | 326.00 | 330.00 | 954,400 | 0 |
| 22-May-2023 | 322.00 | 332.00 | 322.00 | 328.00 | 946,000 | 0 |
| 19-May-2023 | 324.00 | 332.00 | 322.00 | 322.00 | 457,000 | 0 |
| 17-May-2023 | 326.00 | 330.00 | 322.00 | 324.00 | 221,500 | 0 |
| 16-May-2023 | 332.00 | 334.00 | 324.00 | 326.00 | 2,286,800 | 0 |
| 15-May-2023 | 336.00 | 344.00 | 328.00 | 330.00 | 1,180,900 | 0 |
| 12-May-2023 | 334.00 | 346.00 | 328.00 | 334.00 | 3,728,600 | 0 |
| 11-May-2023 | 322.00 | 338.00 | 320.00 | 332.00 | 2,690,500 | 0 |
| 10-May-2023 | 310.00 | 338.00 | 310.00 | 320.00 | 3,622,300 | 0 |
| 09-May-2023 | 310.00 | 314.00 | 310.00 | 312.00 | 679,800 | 0 |
| 08-May-2023 | 308.00 | 312.00 | 308.00 | 310.00 | 693,300 | 0 |
| 05-May-2023 | 310.00 | 310.00 | 306.00 | 310.00 | 163,700 | 0 |
| 04-May-2023 | 312.00 | 316.00 | 306.00 | 310.00 | 384,700 | 0 |
| 03-May-2023 | 308.00 | 318.00 | 306.00 | 310.00 | 869,600 | 0 |
| 02-May-2023 | 306.00 | 308.00 | 304.00 | 304.00 | 251,800 | 0 |
| 28-Apr-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 379,300 | 0 |
| 27-Apr-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 733,900 | 0 |
| 26-Apr-2023 | 300.00 | 306.00 | 298.00 | 304.00 | 393,100 | 0 |
| 18-Apr-2023 | 300.00 | 302.00 | 296.00 | 302.00 | 353,100 | 0 |
| 17-Apr-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 148,000 | 0 |
| 14-Apr-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 317,200 | 0 |
| 13-Apr-2023 | 298.00 | 302.00 | 294.00 | 300.00 | 801,800 | 0 |
| 12-Apr-2023 | 302.00 | 302.00 | 298.00 | 298.00 | 400,000 | 0 |
| 11-Apr-2023 | 304.00 | 304.00 | 298.00 | 302.00 | 335,400 | 0 |
| 10-Apr-2023 | 304.00 | 304.00 | 300.00 | 302.00 | 202,600 | 0 |
| 06-Apr-2023 | 306.00 | 306.00 | 298.00 | 300.00 | 2,639,200 | 0 |
| 05-Apr-2023 | 304.00 | 306.00 | 302.00 | 306.00 | 95,000 | 0 |
| 04-Apr-2023 | 300.00 | 308.00 | 300.00 | 304.00 | 632,400 | 0 |
| 03-Apr-2023 | 308.00 | 308.00 | 300.00 | 300.00 | 1,518,500 | 0 |
| 31-Mar-2023 | 304.00 | 310.00 | 304.00 | 308.00 | 563,800 | 0 |
| 30-Mar-2023 | 306.00 | 308.00 | 304.00 | 304.00 | 251,300 | 0 |
| 29-Mar-2023 | 310.00 | 310.00 | 302.00 | 308.00 | 162,500 | 0 |
| 28-Mar-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 229,900 | 0 |
| 27-Mar-2023 | 302.00 | 310.00 | 302.00 | 308.00 | 98,300 | 0 |
| 24-Mar-2023 | 298.00 | 304.00 | 298.00 | 302.00 | 642,800 | 0 |
| 21-Mar-2023 | 304.00 | 310.00 | 294.00 | 298.00 | 1,195,000 | 0 |
| 20-Mar-2023 | 306.00 | 322.00 | 294.00 | 300.00 | 1,160,700 | 0 |
| 17-Mar-2023 | 302.00 | 312.00 | 300.00 | 306.00 | 110,900 | 0 |