| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 191.00 | 192.00 | 190.00 | 190.00 | 481,000 | 0 |
| 25-Aug-2023 | 192.00 | 192.00 | 190.00 | 191.00 | 549,200 | 0 |
| 24-Aug-2023 | 192.00 | 193.00 | 191.00 | 191.00 | 386,400 | 0 |
| 23-Aug-2023 | 193.00 | 194.00 | 191.00 | 191.00 | 139,700 | 0 |
| 22-Aug-2023 | 192.00 | 193.00 | 191.00 | 193.00 | 265,600 | 0 |
| 21-Aug-2023 | 193.00 | 194.00 | 192.00 | 192.00 | 455,700 | 0 |
| 18-Aug-2023 | 193.00 | 194.00 | 192.00 | 193.00 | 411,400 | 0 |
| 16-Aug-2023 | 191.00 | 194.00 | 191.00 | 192.00 | 175,000 | 0 |
| 15-Aug-2023 | 192.00 | 194.00 | 190.00 | 191.00 | 479,100 | 0 |
| 14-Aug-2023 | 192.00 | 197.00 | 190.00 | 191.00 | 494,500 | 0 |
| 11-Aug-2023 | 193.00 | 195.00 | 190.00 | 191.00 | 401,100 | 0 |
| 10-Aug-2023 | 194.00 | 195.00 | 191.00 | 193.00 | 403,600 | 0 |
| 09-Aug-2023 | 194.00 | 195.00 | 191.00 | 194.00 | 685,100 | 0 |
| 08-Aug-2023 | 195.00 | 195.00 | 192.00 | 195.00 | 321,800 | 0 |
| 07-Aug-2023 | 194.00 | 196.00 | 192.00 | 195.00 | 329,200 | 0 |
| 04-Aug-2023 | 193.00 | 195.00 | 193.00 | 194.00 | 259,600 | 0 |
| 03-Aug-2023 | 194.00 | 195.00 | 190.00 | 193.00 | 494,300 | 0 |
| 02-Aug-2023 | 192.00 | 195.00 | 192.00 | 194.00 | 316,600 | 0 |
| 01-Aug-2023 | 195.00 | 195.00 | 188.00 | 192.00 | 1,324,500 | 0 |
| 31-Jul-2023 | 198.00 | 199.00 | 191.00 | 194.00 | 1,359,500 | 0 |
| 28-Jul-2023 | 195.00 | 198.00 | 193.00 | 198.00 | 1,921,300 | 0 |
| 27-Jul-2023 | 194.00 | 196.00 | 193.00 | 195.00 | 552,500 | 0 |
| 26-Jul-2023 | 194.00 | 195.00 | 194.00 | 194.00 | 532,000 | 0 |
| 25-Jul-2023 | 196.00 | 196.00 | 193.00 | 194.00 | 343,800 | 0 |
| 24-Jul-2023 | 193.00 | 196.00 | 193.00 | 194.00 | 551,800 | 0 |
| 21-Jul-2023 | 194.00 | 195.00 | 193.00 | 193.00 | 410,400 | 0 |
| 20-Jul-2023 | 195.00 | 195.00 | 193.00 | 194.00 | 288,000 | 0 |
| 18-Jul-2023 | 195.00 | 196.00 | 193.00 | 194.00 | 745,000 | 0 |
| 17-Jul-2023 | 194.00 | 196.00 | 194.00 | 195.00 | 233,000 | 0 |
| 14-Jul-2023 | 194.00 | 195.00 | 194.00 | 194.00 | 309,100 | 0 |
| 13-Jul-2023 | 194.00 | 194.00 | 193.00 | 194.00 | 156,400 | 0 |
| 12-Jul-2023 | 195.00 | 195.00 | 193.00 | 193.00 | 735,100 | 0 |
| 11-Jul-2023 | 195.00 | 196.00 | 194.00 | 195.00 | 475,100 | 0 |
| 10-Jul-2023 | 194.00 | 196.00 | 193.00 | 194.00 | 436,600 | 0 |
| 07-Jul-2023 | 193.00 | 193.00 | 192.00 | 192.00 | 333,500 | 0 |
| 06-Jul-2023 | 193.00 | 194.00 | 192.00 | 193.00 | 622,400 | 0 |
| 05-Jul-2023 | 193.00 | 194.00 | 191.00 | 193.00 | 307,200 | 0 |
| 04-Jul-2023 | 192.00 | 194.00 | 191.00 | 193.00 | 615,400 | 0 |
| 03-Jul-2023 | 193.00 | 195.00 | 192.00 | 192.00 | 665,000 | 0 |
| 27-Jun-2023 | 192.00 | 198.00 | 192.00 | 193.00 | 2,181,600 | 0 |
| 26-Jun-2023 | 192.00 | 193.00 | 190.00 | 192.00 | 444,300 | 0 |
| 23-Jun-2023 | 194.00 | 195.00 | 192.00 | 192.00 | 488,600 | 0 |
| 22-Jun-2023 | 193.00 | 194.00 | 192.00 | 192.00 | 475,600 | 0 |
| 21-Jun-2023 | 192.00 | 193.00 | 190.00 | 193.00 | 391,100 | 0 |
| 20-Jun-2023 | 192.00 | 192.00 | 191.00 | 192.00 | 426,000 | 0 |
| 19-Jun-2023 | 191.00 | 194.00 | 190.00 | 191.00 | 259,500 | 0 |
| 16-Jun-2023 | 191.00 | 196.00 | 190.00 | 191.00 | 476,400 | 0 |
| 15-Jun-2023 | 191.00 | 193.00 | 190.00 | 190.00 | 421,900 | 0 |
| 14-Jun-2023 | 190.00 | 194.00 | 188.00 | 190.00 | 818,800 | 0 |
| 13-Jun-2023 | 191.00 | 192.00 | 188.00 | 190.00 | 1,088,000 | 0 |
| 12-Jun-2023 | 187.00 | 192.00 | 187.00 | 191.00 | 914,300 | 0 |
| 09-Jun-2023 | 186.00 | 188.00 | 186.00 | 187.00 | 299,600 | 0 |
| 08-Jun-2023 | 185.00 | 189.00 | 184.00 | 186.00 | 555,300 | 0 |
| 07-Jun-2023 | 185.00 | 188.00 | 182.00 | 185.00 | 787,200 | 0 |
| 06-Jun-2023 | 184.00 | 190.00 | 184.00 | 185.00 | 336,400 | 0 |
| 05-Jun-2023 | 184.00 | 185.00 | 182.00 | 184.00 | 283,100 | 0 |
| 31-May-2023 | 183.00 | 184.00 | 181.00 | 181.00 | 588,400 | 0 |
| 30-May-2023 | 185.00 | 185.00 | 183.00 | 183.00 | 264,500 | 0 |
| 29-May-2023 | 184.00 | 185.00 | 183.00 | 184.00 | 140,600 | 0 |
| 26-May-2023 | 188.00 | 188.00 | 182.00 | 185.00 | 766,200 | 0 |
| 25-May-2023 | 187.00 | 188.00 | 186.00 | 188.00 | 410,700 | 0 |
| 24-May-2023 | 184.00 | 187.00 | 184.00 | 186.00 | 532,600 | 0 |
| 23-May-2023 | 184.00 | 185.00 | 182.00 | 184.00 | 195,200 | 0 |
| 22-May-2023 | 182.00 | 186.00 | 181.00 | 184.00 | 778,400 | 0 |
| 19-May-2023 | 184.00 | 185.00 | 182.00 | 182.00 | 1,092,700 | 0 |
| 17-May-2023 | 185.00 | 185.00 | 184.00 | 184.00 | 291,000 | 0 |
| 16-May-2023 | 186.00 | 187.00 | 184.00 | 184.00 | 295,500 | 0 |
| 15-May-2023 | 184.00 | 187.00 | 184.00 | 186.00 | 261,600 | 0 |
| 12-May-2023 | 188.00 | 188.00 | 183.00 | 184.00 | 786,900 | 0 |
| 11-May-2023 | 187.00 | 189.00 | 185.00 | 188.00 | 426,500 | 0 |
| 10-May-2023 | 187.00 | 190.00 | 185.00 | 187.00 | 406,800 | 0 |
| 09-May-2023 | 186.00 | 190.00 | 183.00 | 187.00 | 851,500 | 0 |
| 08-May-2023 | 187.00 | 187.00 | 183.00 | 183.00 | 455,700 | 0 |
| 05-May-2023 | 187.00 | 187.00 | 183.00 | 183.00 | 284,200 | 0 |
| 04-May-2023 | 186.00 | 188.00 | 184.00 | 187.00 | 505,500 | 0 |
| 03-May-2023 | 187.00 | 187.00 | 184.00 | 186.00 | 402,700 | 0 |
| 02-May-2023 | 186.00 | 188.00 | 184.00 | 187.00 | 724,500 | 0 |
| 28-Apr-2023 | 190.00 | 190.00 | 181.00 | 186.00 | 3,505,200 | 0 |
| 27-Apr-2023 | 190.00 | 191.00 | 189.00 | 190.00 | 185,600 | 0 |
| 26-Apr-2023 | 189.00 | 192.00 | 187.00 | 190.00 | 462,700 | 0 |
| 18-Apr-2023 | 191.00 | 192.00 | 189.00 | 189.00 | 155,300 | 0 |
| 17-Apr-2023 | 189.00 | 190.00 | 188.00 | 190.00 | 288,400 | 0 |
| 14-Apr-2023 | 190.00 | 190.00 | 188.00 | 188.00 | 430,900 | 0 |
| 13-Apr-2023 | 191.00 | 191.00 | 189.00 | 189.00 | 665,500 | 0 |
| 12-Apr-2023 | 192.00 | 192.00 | 189.00 | 190.00 | 363,700 | 0 |
| 11-Apr-2023 | 188.00 | 191.00 | 188.00 | 191.00 | 873,300 | 0 |
| 10-Apr-2023 | 192.00 | 192.00 | 188.00 | 188.00 | 1,592,300 | 0 |
| 06-Apr-2023 | 193.00 | 194.00 | 191.00 | 191.00 | 505,200 | 0 |
| 05-Apr-2023 | 196.00 | 196.00 | 193.00 | 193.00 | 900,900 | 0 |
| 04-Apr-2023 | 199.00 | 199.00 | 194.00 | 195.00 | 1,344,900 | 0 |
| 03-Apr-2023 | 194.00 | 200.00 | 194.00 | 198.00 | 3,964,900 | 0 |
| 31-Mar-2023 | 197.00 | 199.00 | 196.00 | 196.00 | 3,282,700 | 0 |
| 30-Mar-2023 | 195.00 | 202.00 | 194.00 | 197.00 | 4,511,100 | 0 |
| 29-Mar-2023 | 193.00 | 195.00 | 192.00 | 194.00 | 2,742,400 | 0 |
| 28-Mar-2023 | 191.00 | 193.00 | 191.00 | 192.00 | 1,051,600 | 0 |
| 27-Mar-2023 | 188.00 | 192.00 | 188.00 | 192.00 | 1,148,500 | 0 |
| 24-Mar-2023 | 185.00 | 190.00 | 184.00 | 188.00 | 889,500 | 0 |
| 21-Mar-2023 | 182.00 | 190.00 | 182.00 | 184.00 | 1,063,100 | 0 |
| 20-Mar-2023 | 185.00 | 187.00 | 182.00 | 182.00 | 944,500 | 0 |
| 17-Mar-2023 | 186.00 | 188.00 | 182.00 | 185.00 | 743,100 | 0 |