| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 300.00 | 304.00 | 296.00 | 298.00 | 23,076,100 | 0 |
| 25-Aug-2023 | 296.00 | 306.00 | 296.00 | 300.00 | 39,243,100 | 0 |
| 24-Aug-2023 | 302.00 | 304.00 | 296.00 | 296.00 | 36,225,300 | 0 |
| 23-Aug-2023 | 300.00 | 306.00 | 298.00 | 302.00 | 25,920,100 | 0 |
| 22-Aug-2023 | 300.00 | 302.00 | 296.00 | 300.00 | 36,707,000 | 0 |
| 21-Aug-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 42,095,600 | 0 |
| 18-Aug-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 39,814,100 | 0 |
| 16-Aug-2023 | 310.00 | 314.00 | 306.00 | 306.00 | 31,295,300 | 0 |
| 15-Aug-2023 | 312.00 | 314.00 | 306.00 | 312.00 | 64,373,400 | 0 |
| 14-Aug-2023 | 306.00 | 316.00 | 306.00 | 312.00 | 60,363,300 | 0 |
| 11-Aug-2023 | 304.00 | 308.00 | 300.00 | 306.00 | 29,002,700 | 0 |
| 10-Aug-2023 | 312.00 | 312.00 | 302.00 | 302.00 | 57,869,200 | 0 |
| 09-Aug-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 61,155,800 | 0 |
| 08-Aug-2023 | 314.00 | 318.00 | 310.00 | 314.00 | 63,916,900 | 0 |
| 07-Aug-2023 | 302.00 | 316.00 | 302.00 | 314.00 | 120,245,300 | 0 |
| 04-Aug-2023 | 306.00 | 308.00 | 298.00 | 302.00 | 45,174,800 | 0 |
| 03-Aug-2023 | 290.00 | 306.00 | 290.00 | 306.00 | 67,258,400 | 0 |
| 02-Aug-2023 | 298.00 | 300.00 | 286.00 | 290.00 | 94,985,100 | 0 |
| 01-Aug-2023 | 308.00 | 310.00 | 298.00 | 298.00 | 108,581,400 | 0 |
| 31-Jul-2023 | 310.00 | 314.00 | 306.00 | 306.00 | 117,715,900 | 0 |
| 28-Jul-2023 | 312.00 | 314.00 | 304.00 | 310.00 | 67,418,100 | 0 |
| 27-Jul-2023 | 308.00 | 316.00 | 306.00 | 312.00 | 137,013,800 | 0 |
| 26-Jul-2023 | 302.00 | 312.00 | 300.00 | 306.00 | 93,843,800 | 0 |
| 25-Jul-2023 | 306.00 | 310.00 | 300.00 | 302.00 | 46,930,500 | 0 |
| 24-Jul-2023 | 300.00 | 310.00 | 298.00 | 306.00 | 69,862,400 | 0 |
| 21-Jul-2023 | 302.00 | 310.00 | 298.00 | 300.00 | 56,881,800 | 0 |
| 20-Jul-2023 | 304.00 | 310.00 | 302.00 | 306.00 | 49,874,500 | 0 |
| 18-Jul-2023 | 310.00 | 314.00 | 298.00 | 302.00 | 100,980,000 | 0 |
| 17-Jul-2023 | 308.00 | 314.00 | 308.00 | 308.00 | 49,385,300 | 0 |
| 14-Jul-2023 | 306.00 | 314.00 | 302.00 | 308.00 | 84,866,000 | 0 |
| 13-Jul-2023 | 314.00 | 318.00 | 296.00 | 304.00 | 156,951,800 | 0 |
| 12-Jul-2023 | 328.00 | 330.00 | 312.00 | 312.00 | 145,911,700 | 0 |
| 11-Jul-2023 | 310.00 | 326.00 | 308.00 | 326.00 | 150,782,700 | 0 |
| 10-Jul-2023 | 320.00 | 322.00 | 310.00 | 310.00 | 93,454,900 | 0 |
| 07-Jul-2023 | 330.00 | 334.00 | 318.00 | 318.00 | 106,796,700 | 0 |
| 06-Jul-2023 | 320.00 | 334.00 | 312.00 | 330.00 | 244,116,200 | 0 |
| 05-Jul-2023 | 294.00 | 322.00 | 292.00 | 320.00 | 251,517,500 | 0 |
| 04-Jul-2023 | 290.00 | 298.00 | 286.00 | 292.00 | 57,015,100 | 0 |
| 03-Jul-2023 | 286.00 | 294.00 | 282.00 | 290.00 | 87,395,000 | 0 |
| 27-Jun-2023 | 294.00 | 294.00 | 282.00 | 284.00 | 86,181,400 | 0 |
| 26-Jun-2023 | 304.00 | 314.00 | 292.00 | 292.00 | 130,990,100 | 0 |
| 23-Jun-2023 | 310.00 | 324.00 | 304.00 | 306.00 | 238,015,400 | 0 |
| 22-Jun-2023 | 284.00 | 314.00 | 282.00 | 308.00 | 153,132,400 | 0 |
| 21-Jun-2023 | 282.00 | 286.00 | 280.00 | 282.00 | 20,922,900 | 0 |
| 20-Jun-2023 | 292.00 | 294.00 | 280.00 | 282.00 | 43,997,600 | 0 |
| 19-Jun-2023 | 282.00 | 294.00 | 280.00 | 292.00 | 103,885,100 | 0 |
| 16-Jun-2023 | 294.00 | 298.00 | 282.00 | 282.00 | 74,421,300 | 0 |
| 15-Jun-2023 | 290.00 | 298.00 | 284.00 | 294.00 | 74,483,900 | 0 |
| 14-Jun-2023 | 280.00 | 292.00 | 278.00 | 288.00 | 97,477,300 | 0 |
| 13-Jun-2023 | 288.00 | 290.00 | 278.00 | 280.00 | 80,740,200 | 0 |
| 12-Jun-2023 | 270.00 | 292.00 | 266.00 | 286.00 | 111,711,900 | 0 |
| 09-Jun-2023 | 270.00 | 274.00 | 266.00 | 268.00 | 21,634,200 | 0 |
| 08-Jun-2023 | 264.00 | 272.00 | 262.00 | 268.00 | 23,719,600 | 0 |
| 07-Jun-2023 | 268.00 | 272.00 | 262.00 | 262.00 | 27,900,100 | 0 |
| 06-Jun-2023 | 262.00 | 272.00 | 258.00 | 268.00 | 38,455,000 | 0 |
| 05-Jun-2023 | 258.00 | 262.00 | 256.00 | 260.00 | 28,338,800 | 0 |
| 31-May-2023 | 266.00 | 266.00 | 254.00 | 256.00 | 62,561,000 | 0 |
| 30-May-2023 | 268.00 | 272.00 | 262.00 | 264.00 | 20,396,600 | 0 |
| 29-May-2023 | 274.00 | 274.00 | 262.00 | 266.00 | 57,253,800 | 0 |
| 26-May-2023 | 276.00 | 280.00 | 270.00 | 272.00 | 31,003,900 | 0 |
| 25-May-2023 | 280.00 | 284.00 | 268.00 | 274.00 | 79,989,400 | 0 |
| 24-May-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 18,426,100 | 0 |
| 23-May-2023 | 284.00 | 292.00 | 276.00 | 278.00 | 53,913,600 | 0 |
| 22-May-2023 | 284.00 | 286.00 | 278.00 | 284.00 | 16,572,900 | 0 |
| 19-May-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 15,287,700 | 0 |
| 17-May-2023 | 278.00 | 288.00 | 278.00 | 284.00 | 21,987,200 | 0 |
| 16-May-2023 | 288.00 | 292.00 | 278.00 | 278.00 | 44,719,600 | 0 |
| 15-May-2023 | 292.00 | 298.00 | 282.00 | 286.00 | 37,197,500 | 0 |
| 12-May-2023 | 288.00 | 294.00 | 286.00 | 290.00 | 12,596,900 | 0 |
| 11-May-2023 | 296.00 | 298.00 | 282.00 | 290.00 | 26,870,700 | 0 |
| 10-May-2023 | 288.00 | 298.00 | 286.00 | 296.00 | 44,659,300 | 0 |
| 09-May-2023 | 286.00 | 292.00 | 284.00 | 286.00 | 34,039,800 | 0 |
| 08-May-2023 | 282.00 | 290.00 | 278.00 | 286.00 | 32,047,500 | 0 |
| 05-May-2023 | 280.00 | 284.00 | 276.00 | 280.00 | 19,730,200 | 0 |
| 04-May-2023 | 282.00 | 292.00 | 276.00 | 282.00 | 65,683,200 | 0 |
| 03-May-2023 | 266.00 | 288.00 | 266.00 | 284.00 | 81,711,100 | 0 |
| 02-May-2023 | 286.00 | 290.00 | 272.00 | 276.00 | 77,365,400 | 0 |
| 28-Apr-2023 | 288.00 | 300.00 | 280.00 | 286.00 | 108,521,400 | 0 |
| 27-Apr-2023 | 300.00 | 310.00 | 292.00 | 292.00 | 182,415,700 | 0 |
| 26-Apr-2023 | 334.00 | 344.00 | 312.00 | 312.00 | 95,310,600 | 0 |
| 18-Apr-2023 | 330.00 | 344.00 | 322.00 | 334.00 | 34,418,600 | 0 |
| 17-Apr-2023 | 342.00 | 346.00 | 326.00 | 328.00 | 60,915,500 | 0 |
| 14-Apr-2023 | 344.00 | 352.00 | 342.00 | 342.00 | 24,231,000 | 0 |
| 13-Apr-2023 | 356.00 | 358.00 | 340.00 | 344.00 | 40,961,100 | 0 |
| 12-Apr-2023 | 348.00 | 358.00 | 342.00 | 354.00 | 26,073,800 | 0 |
| 11-Apr-2023 | 342.00 | 352.00 | 340.00 | 346.00 | 19,805,500 | 0 |
| 10-Apr-2023 | 352.00 | 354.00 | 336.00 | 340.00 | 37,659,300 | 0 |
| 06-Apr-2023 | 354.00 | 360.00 | 350.00 | 350.00 | 20,360,200 | 0 |
| 05-Apr-2023 | 354.00 | 364.00 | 352.00 | 354.00 | 20,644,300 | 0 |
| 04-Apr-2023 | 362.00 | 364.00 | 352.00 | 354.00 | 17,706,900 | 0 |
| 03-Apr-2023 | 370.00 | 374.00 | 356.00 | 362.00 | 33,968,900 | 0 |
| 31-Mar-2023 | 356.00 | 370.00 | 348.00 | 368.00 | 42,997,700 | 0 |
| 30-Mar-2023 | 364.00 | 376.00 | 352.00 | 354.00 | 72,265,400 | 0 |
| 29-Mar-2023 | 358.00 | 370.00 | 358.00 | 362.00 | 36,407,500 | 0 |
| 28-Mar-2023 | 358.00 | 360.00 | 352.00 | 358.00 | 20,784,600 | 0 |
| 27-Mar-2023 | 358.00 | 364.00 | 352.00 | 356.00 | 23,449,100 | 0 |
| 24-Mar-2023 | 362.00 | 368.00 | 356.00 | 356.00 | 25,707,500 | 0 |
| 21-Mar-2023 | 352.00 | 366.00 | 352.00 | 360.00 | 39,113,300 | 0 |
| 20-Mar-2023 | 380.00 | 380.00 | 352.00 | 352.00 | 108,261,400 | 0 |
| 17-Mar-2023 | 334.00 | 380.00 | 328.00 | 378.00 | 117,811,200 | 0 |