| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 380.00 | 380.00 | 370.00 | 372.00 | 218,200 | 0 |
| 25-Aug-2023 | 380.00 | 380.00 | 372.00 | 372.00 | 206,200 | 0 |
| 24-Aug-2023 | 376.00 | 376.00 | 372.00 | 376.00 | 159,100 | 0 |
| 23-Aug-2023 | 378.00 | 386.00 | 374.00 | 376.00 | 502,300 | 0 |
| 22-Aug-2023 | 374.00 | 380.00 | 372.00 | 376.00 | 289,100 | 0 |
| 21-Aug-2023 | 384.00 | 386.00 | 370.00 | 374.00 | 444,700 | 0 |
| 18-Aug-2023 | 370.00 | 384.00 | 370.00 | 380.00 | 331,800 | 0 |
| 16-Aug-2023 | 370.00 | 384.00 | 368.00 | 376.00 | 218,400 | 0 |
| 15-Aug-2023 | 370.00 | 378.00 | 370.00 | 370.00 | 142,700 | 0 |
| 14-Aug-2023 | 388.00 | 388.00 | 370.00 | 370.00 | 814,200 | 0 |
| 11-Aug-2023 | 372.00 | 386.00 | 372.00 | 372.00 | 210,800 | 0 |
| 10-Aug-2023 | 378.00 | 380.00 | 372.00 | 374.00 | 174,200 | 0 |
| 09-Aug-2023 | 368.00 | 382.00 | 368.00 | 380.00 | 297,600 | 0 |
| 08-Aug-2023 | 382.00 | 386.00 | 380.00 | 380.00 | 137,000 | 0 |
| 07-Aug-2023 | 382.00 | 390.00 | 380.00 | 382.00 | 267,300 | 0 |
| 04-Aug-2023 | 392.00 | 392.00 | 376.00 | 390.00 | 728,800 | 0 |
| 03-Aug-2023 | 396.00 | 398.00 | 362.00 | 390.00 | 3,443,400 | 0 |
| 02-Aug-2023 | 352.00 | 394.00 | 352.00 | 394.00 | 7,970,200 | 0 |
| 01-Aug-2023 | 320.00 | 352.00 | 320.00 | 350.00 | 1,294,000 | 0 |
| 31-Jul-2023 | 340.00 | 346.00 | 326.00 | 334.00 | 1,069,700 | 0 |
| 28-Jul-2023 | 340.00 | 342.00 | 334.00 | 336.00 | 192,600 | 0 |
| 27-Jul-2023 | 330.00 | 342.00 | 330.00 | 338.00 | 441,300 | 0 |
| 26-Jul-2023 | 324.00 | 338.00 | 324.00 | 328.00 | 510,600 | 0 |
| 25-Jul-2023 | 334.00 | 334.00 | 324.00 | 324.00 | 477,100 | 0 |
| 24-Jul-2023 | 338.00 | 342.00 | 334.00 | 334.00 | 823,200 | 0 |
| 21-Jul-2023 | 334.00 | 344.00 | 334.00 | 336.00 | 2,989,800 | 0 |
| 20-Jul-2023 | 334.00 | 336.00 | 330.00 | 334.00 | 1,008,900 | 0 |
| 18-Jul-2023 | 332.00 | 334.00 | 320.00 | 330.00 | 1,224,000 | 0 |
| 17-Jul-2023 | 304.00 | 334.00 | 304.00 | 332.00 | 3,800,700 | 0 |
| 14-Jul-2023 | 312.00 | 318.00 | 302.00 | 308.00 | 4,331,700 | 0 |
| 13-Jul-2023 | 310.00 | 312.00 | 310.00 | 310.00 | 120,000 | 0 |
| 12-Jul-2023 | 314.00 | 314.00 | 310.00 | 310.00 | 639,500 | 0 |
| 11-Jul-2023 | 312.00 | 322.00 | 310.00 | 310.00 | 1,565,200 | 0 |
| 10-Jul-2023 | 314.00 | 314.00 | 310.00 | 312.00 | 329,700 | 0 |
| 07-Jul-2023 | 306.00 | 314.00 | 306.00 | 312.00 | 471,100 | 0 |
| 06-Jul-2023 | 308.00 | 316.00 | 306.00 | 306.00 | 550,700 | 0 |
| 05-Jul-2023 | 310.00 | 316.00 | 308.00 | 308.00 | 584,100 | 0 |
| 04-Jul-2023 | 308.00 | 318.00 | 308.00 | 308.00 | 413,400 | 0 |
| 03-Jul-2023 | 310.00 | 334.00 | 304.00 | 308.00 | 1,364,000 | 0 |
| 27-Jun-2023 | 300.00 | 306.00 | 300.00 | 304.00 | 338,600 | 0 |
| 26-Jun-2023 | 298.00 | 304.00 | 298.00 | 298.00 | 197,900 | 0 |
| 23-Jun-2023 | 298.00 | 300.00 | 298.00 | 300.00 | 267,400 | 0 |
| 22-Jun-2023 | 298.00 | 302.00 | 298.00 | 298.00 | 158,300 | 0 |
| 21-Jun-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 500,700 | 0 |
| 20-Jun-2023 | 296.00 | 302.00 | 296.00 | 296.00 | 520,500 | 0 |
| 19-Jun-2023 | 294.00 | 304.00 | 294.00 | 296.00 | 495,000 | 0 |
| 16-Jun-2023 | 300.00 | 300.00 | 294.00 | 294.00 | 199,500 | 0 |
| 15-Jun-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 74,400 | 0 |
| 14-Jun-2023 | 294.00 | 298.00 | 294.00 | 294.00 | 327,300 | 0 |
| 13-Jun-2023 | 294.00 | 304.00 | 292.00 | 292.00 | 876,300 | 0 |
| 12-Jun-2023 | 296.00 | 296.00 | 290.00 | 290.00 | 318,500 | 0 |
| 09-Jun-2023 | 296.00 | 300.00 | 290.00 | 290.00 | 372,500 | 0 |
| 08-Jun-2023 | 298.00 | 300.00 | 294.00 | 294.00 | 315,300 | 0 |
| 07-Jun-2023 | 298.00 | 302.00 | 292.00 | 294.00 | 1,319,100 | 0 |
| 06-Jun-2023 | 286.00 | 304.00 | 270.00 | 294.00 | 5,808,700 | 0 |
| 05-Jun-2023 | 306.00 | 312.00 | 288.00 | 288.00 | 3,788,100 | 0 |
| 31-May-2023 | 306.00 | 312.00 | 300.00 | 300.00 | 2,573,800 | 0 |
| 30-May-2023 | 310.00 | 316.00 | 306.00 | 306.00 | 1,738,500 | 0 |
| 29-May-2023 | 312.00 | 320.00 | 306.00 | 308.00 | 2,793,100 | 0 |
| 26-May-2023 | 320.00 | 322.00 | 312.00 | 312.00 | 464,300 | 0 |
| 25-May-2023 | 322.00 | 322.00 | 310.00 | 310.00 | 42,800 | 0 |
| 24-May-2023 | 316.00 | 324.00 | 310.00 | 310.00 | 693,100 | 0 |
| 23-May-2023 | 310.00 | 320.00 | 304.00 | 304.00 | 1,220,200 | 0 |
| 22-May-2023 | 316.00 | 320.00 | 302.00 | 304.00 | 1,932,100 | 0 |
| 19-May-2023 | 316.00 | 324.00 | 300.00 | 300.00 | 2,435,200 | 0 |
| 17-May-2023 | 318.00 | 330.00 | 318.00 | 318.00 | 1,310,200 | 0 |
| 16-May-2023 | 318.00 | 330.00 | 318.00 | 320.00 | 715,700 | 0 |
| 15-May-2023 | 312.00 | 340.00 | 312.00 | 318.00 | 2,841,300 | 0 |
| 12-May-2023 | 310.00 | 324.00 | 310.00 | 312.00 | 638,000 | 0 |
| 11-May-2023 | 318.00 | 330.00 | 310.00 | 310.00 | 1,382,800 | 0 |
| 10-May-2023 | 330.00 | 330.00 | 310.00 | 310.00 | 507,700 | 0 |
| 09-May-2023 | 310.00 | 324.00 | 310.00 | 312.00 | 1,163,600 | 0 |
| 08-May-2023 | 310.00 | 340.00 | 304.00 | 310.00 | 1,457,400 | 0 |
| 05-May-2023 | 332.00 | 348.00 | 310.00 | 310.00 | 1,825,000 | 0 |
| 04-May-2023 | 348.00 | 350.00 | 328.00 | 332.00 | 2,742,800 | 0 |
| 03-May-2023 | 346.00 | 354.00 | 344.00 | 348.00 | 2,793,500 | 0 |
| 02-May-2023 | 328.00 | 344.00 | 328.00 | 344.00 | 2,704,200 | 0 |
| 28-Apr-2023 | 324.00 | 332.00 | 324.00 | 328.00 | 1,180,500 | 0 |
| 27-Apr-2023 | 322.00 | 330.00 | 322.00 | 324.00 | 951,400 | 0 |
| 26-Apr-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 627,200 | 0 |
| 18-Apr-2023 | 320.00 | 326.00 | 320.00 | 322.00 | 1,066,300 | 0 |
| 17-Apr-2023 | 320.00 | 326.00 | 318.00 | 318.00 | 1,935,100 | 0 |
| 14-Apr-2023 | 312.00 | 320.00 | 310.00 | 312.00 | 350,000 | 0 |
| 13-Apr-2023 | 312.00 | 318.00 | 312.00 | 312.00 | 569,700 | 0 |
| 12-Apr-2023 | 320.00 | 320.00 | 304.00 | 312.00 | 1,493,200 | 0 |
| 11-Apr-2023 | 322.00 | 324.00 | 310.00 | 320.00 | 1,173,400 | 0 |
| 10-Apr-2023 | 320.00 | 324.00 | 316.00 | 320.00 | 1,310,800 | 0 |
| 06-Apr-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 716,900 | 0 |
| 05-Apr-2023 | 328.00 | 328.00 | 316.00 | 318.00 | 686,100 | 0 |
| 04-Apr-2023 | 318.00 | 322.00 | 316.00 | 318.00 | 3,556,400 | 0 |
| 03-Apr-2023 | 308.00 | 320.00 | 308.00 | 320.00 | 2,236,800 | 0 |
| 31-Mar-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 1,360,100 | 0 |
| 30-Mar-2023 | 300.00 | 306.00 | 298.00 | 304.00 | 509,300 | 0 |
| 29-Mar-2023 | 296.00 | 302.00 | 294.00 | 300.00 | 1,140,300 | 0 |
| 28-Mar-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 464,400 | 0 |
| 27-Mar-2023 | 296.00 | 302.00 | 294.00 | 296.00 | 856,500 | 0 |
| 24-Mar-2023 | 292.00 | 296.00 | 288.00 | 288.00 | 236,700 | 0 |
| 21-Mar-2023 | 292.00 | 296.00 | 286.00 | 292.00 | 163,700 | 0 |
| 20-Mar-2023 | 288.00 | 292.00 | 282.00 | 282.00 | 340,800 | 0 |
| 17-Mar-2023 | 286.00 | 294.00 | 282.00 | 284.00 | 569,300 | 0 |