| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 370.00 | 370.00 | 360.00 | 362.00 | 15,311,400 | 0 |
| 25-Aug-2023 | 370.00 | 374.00 | 362.00 | 366.00 | 12,525,400 | 0 |
| 24-Aug-2023 | 376.00 | 380.00 | 368.00 | 370.00 | 27,044,900 | 0 |
| 23-Aug-2023 | 356.00 | 376.00 | 356.00 | 374.00 | 47,125,100 | 0 |
| 22-Aug-2023 | 356.00 | 358.00 | 352.00 | 356.00 | 8,673,300 | 0 |
| 21-Aug-2023 | 358.00 | 360.00 | 354.00 | 354.00 | 10,171,400 | 0 |
| 18-Aug-2023 | 356.00 | 360.00 | 354.00 | 358.00 | 11,416,000 | 0 |
| 16-Aug-2023 | 366.00 | 366.00 | 354.00 | 356.00 | 16,644,300 | 0 |
| 15-Aug-2023 | 362.00 | 368.00 | 356.00 | 358.00 | 20,285,400 | 0 |
| 14-Aug-2023 | 364.00 | 366.00 | 360.00 | 362.00 | 11,016,100 | 0 |
| 11-Aug-2023 | 366.00 | 370.00 | 364.00 | 364.00 | 7,649,200 | 0 |
| 10-Aug-2023 | 366.00 | 370.00 | 364.00 | 366.00 | 7,096,900 | 0 |
| 09-Aug-2023 | 374.00 | 374.00 | 366.00 | 366.00 | 13,759,300 | 0 |
| 08-Aug-2023 | 374.00 | 376.00 | 370.00 | 374.00 | 16,457,800 | 0 |
| 07-Aug-2023 | 374.00 | 376.00 | 370.00 | 374.00 | 6,227,700 | 0 |
| 04-Aug-2023 | 370.00 | 374.00 | 370.00 | 374.00 | 6,595,200 | 0 |
| 03-Aug-2023 | 372.00 | 372.00 | 368.00 | 370.00 | 8,056,800 | 0 |
| 02-Aug-2023 | 374.00 | 376.00 | 370.00 | 372.00 | 7,487,600 | 0 |
| 01-Aug-2023 | 368.00 | 374.00 | 364.00 | 374.00 | 20,184,300 | 0 |
| 31-Jul-2023 | 378.00 | 380.00 | 366.00 | 368.00 | 31,003,200 | 0 |
| 28-Jul-2023 | 384.00 | 384.00 | 374.00 | 378.00 | 19,389,500 | 0 |
| 27-Jul-2023 | 382.00 | 388.00 | 380.00 | 384.00 | 26,499,300 | 0 |
| 26-Jul-2023 | 380.00 | 386.00 | 378.00 | 380.00 | 18,216,500 | 0 |
| 25-Jul-2023 | 382.00 | 382.00 | 376.00 | 380.00 | 18,874,300 | 0 |
| 24-Jul-2023 | 380.00 | 382.00 | 378.00 | 380.00 | 12,918,700 | 0 |
| 21-Jul-2023 | 382.00 | 386.00 | 376.00 | 380.00 | 19,151,500 | 0 |
| 20-Jul-2023 | 374.00 | 386.00 | 372.00 | 380.00 | 36,011,400 | 0 |
| 18-Jul-2023 | 378.00 | 380.00 | 370.00 | 372.00 | 11,343,200 | 0 |
| 17-Jul-2023 | 368.00 | 378.00 | 366.00 | 376.00 | 25,131,700 | 0 |
| 14-Jul-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 7,912,700 | 0 |
| 13-Jul-2023 | 368.00 | 370.00 | 364.00 | 368.00 | 12,014,000 | 0 |
| 12-Jul-2023 | 370.00 | 372.00 | 364.00 | 366.00 | 22,296,200 | 0 |
| 11-Jul-2023 | 366.00 | 372.00 | 362.00 | 368.00 | 53,647,200 | 0 |
| 10-Jul-2023 | 400.00 | 400.00 | 390.00 | 394.00 | 55,747,800 | 0 |
| 07-Jul-2023 | 396.00 | 396.00 | 388.00 | 394.00 | 31,461,000 | 0 |
| 06-Jul-2023 | 400.00 | 404.00 | 392.00 | 394.00 | 30,591,200 | 0 |
| 05-Jul-2023 | 382.00 | 406.00 | 380.00 | 398.00 | 66,706,900 | 0 |
| 04-Jul-2023 | 380.00 | 382.00 | 378.00 | 382.00 | 12,107,600 | 0 |
| 03-Jul-2023 | 386.00 | 390.00 | 376.00 | 378.00 | 23,881,300 | 0 |
| 27-Jun-2023 | 376.00 | 384.00 | 376.00 | 382.00 | 14,205,400 | 0 |
| 26-Jun-2023 | 380.00 | 384.00 | 376.00 | 376.00 | 13,324,400 | 0 |
| 23-Jun-2023 | 376.00 | 384.00 | 374.00 | 380.00 | 17,167,900 | 0 |
| 22-Jun-2023 | 378.00 | 380.00 | 376.00 | 376.00 | 5,960,800 | 0 |
| 21-Jun-2023 | 376.00 | 382.00 | 374.00 | 376.00 | 11,518,300 | 0 |
| 20-Jun-2023 | 380.00 | 382.00 | 374.00 | 376.00 | 6,197,000 | 0 |
| 19-Jun-2023 | 376.00 | 382.00 | 372.00 | 380.00 | 11,319,600 | 0 |
| 16-Jun-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 12,393,800 | 0 |
| 15-Jun-2023 | 378.00 | 382.00 | 374.00 | 378.00 | 6,772,800 | 0 |
| 14-Jun-2023 | 374.00 | 382.00 | 372.00 | 378.00 | 14,782,200 | 0 |
| 13-Jun-2023 | 372.00 | 374.00 | 366.00 | 374.00 | 15,174,000 | 0 |
| 12-Jun-2023 | 362.00 | 380.00 | 358.00 | 370.00 | 34,706,400 | 0 |
| 09-Jun-2023 | 370.00 | 370.00 | 360.00 | 360.00 | 12,455,700 | 0 |
| 08-Jun-2023 | 360.00 | 368.00 | 358.00 | 366.00 | 22,540,100 | 0 |
| 07-Jun-2023 | 360.00 | 362.00 | 358.00 | 360.00 | 18,849,200 | 0 |
| 06-Jun-2023 | 354.00 | 360.00 | 350.00 | 360.00 | 12,779,000 | 0 |
| 05-Jun-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 9,441,500 | 0 |
| 31-May-2023 | 352.00 | 356.00 | 350.00 | 350.00 | 7,532,000 | 0 |
| 30-May-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 4,331,200 | 0 |
| 29-May-2023 | 354.00 | 356.00 | 350.00 | 352.00 | 10,921,600 | 0 |
| 26-May-2023 | 354.00 | 360.00 | 354.00 | 354.00 | 10,119,000 | 0 |
| 25-May-2023 | 364.00 | 366.00 | 358.00 | 358.00 | 8,233,600 | 0 |
| 24-May-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 0 | 0 |
| 23-May-2023 | 356.00 | 370.00 | 356.00 | 364.00 | 12,260,400 | 0 |
| 22-May-2023 | 360.00 | 364.00 | 354.00 | 356.00 | 12,316,000 | 0 |
| 19-May-2023 | 370.00 | 374.00 | 358.00 | 360.00 | 28,561,300 | 0 |
| 17-May-2023 | 374.00 | 376.00 | 370.00 | 370.00 | 11,132,300 | 0 |
| 16-May-2023 | 380.00 | 386.00 | 372.00 | 374.00 | 16,674,100 | 0 |
| 15-May-2023 | 378.00 | 388.00 | 376.00 | 380.00 | 23,341,900 | 0 |
| 12-May-2023 | 380.00 | 382.00 | 372.00 | 378.00 | 12,643,300 | 0 |
| 11-May-2023 | 378.00 | 380.00 | 370.00 | 380.00 | 17,025,200 | 0 |
| 10-May-2023 | 378.00 | 380.00 | 374.00 | 376.00 | 10,156,600 | 0 |
| 09-May-2023 | 380.00 | 384.00 | 374.00 | 374.00 | 12,323,700 | 0 |
| 08-May-2023 | 366.00 | 382.00 | 364.00 | 380.00 | 24,302,100 | 0 |
| 05-May-2023 | 368.00 | 372.00 | 366.00 | 366.00 | 14,474,700 | 0 |
| 04-May-2023 | 366.00 | 372.00 | 362.00 | 366.00 | 17,519,000 | 0 |
| 03-May-2023 | 384.00 | 384.00 | 364.00 | 366.00 | 29,113,600 | 0 |
| 02-May-2023 | 390.00 | 390.00 | 372.00 | 378.00 | 22,015,700 | 0 |
| 28-Apr-2023 | 386.00 | 390.00 | 386.00 | 386.00 | 12,816,700 | 0 |
| 27-Apr-2023 | 386.00 | 392.00 | 380.00 | 386.00 | 28,542,200 | 0 |
| 26-Apr-2023 | 358.00 | 386.00 | 354.00 | 386.00 | 51,469,000 | 0 |
| 18-Apr-2023 | 358.00 | 360.00 | 344.00 | 356.00 | 29,375,400 | 0 |
| 17-Apr-2023 | 366.00 | 366.00 | 354.00 | 358.00 | 13,199,600 | 0 |
| 14-Apr-2023 | 368.00 | 368.00 | 364.00 | 364.00 | 7,100,700 | 0 |
| 13-Apr-2023 | 368.00 | 368.00 | 364.00 | 368.00 | 6,097,300 | 0 |
| 12-Apr-2023 | 370.00 | 370.00 | 366.00 | 366.00 | 6,938,100 | 0 |
| 11-Apr-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 5,326,700 | 0 |
| 10-Apr-2023 | 366.00 | 372.00 | 364.00 | 366.00 | 9,049,400 | 0 |
| 06-Apr-2023 | 366.00 | 370.00 | 366.00 | 366.00 | 9,818,300 | 0 |
| 05-Apr-2023 | 368.00 | 370.00 | 366.00 | 366.00 | 8,471,700 | 0 |
| 04-Apr-2023 | 374.00 | 376.00 | 364.00 | 368.00 | 21,006,900 | 0 |
| 03-Apr-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 7,294,500 | 0 |
| 31-Mar-2023 | 372.00 | 382.00 | 372.00 | 374.00 | 19,429,700 | 0 |
| 30-Mar-2023 | 376.00 | 378.00 | 372.00 | 374.00 | 8,255,400 | 0 |
| 29-Mar-2023 | 372.00 | 382.00 | 372.00 | 376.00 | 20,266,300 | 0 |
| 28-Mar-2023 | 368.00 | 374.00 | 368.00 | 372.00 | 13,975,200 | 0 |
| 27-Mar-2023 | 376.00 | 378.00 | 366.00 | 368.00 | 17,765,700 | 0 |
| 24-Mar-2023 | 376.00 | 382.00 | 372.00 | 374.00 | 32,514,500 | 0 |
| 21-Mar-2023 | 362.00 | 376.00 | 360.00 | 370.00 | 41,647,500 | 0 |
| 20-Mar-2023 | 362.00 | 364.00 | 346.00 | 350.00 | 13,324,000 | 0 |
| 17-Mar-2023 | 348.00 | 362.00 | 348.00 | 360.00 | 18,541,100 | 0 |