| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 344.00 | 350.00 | 332.00 | 340.00 | 105,600 | 0 |
| 25-Aug-2023 | 346.00 | 354.00 | 346.00 | 348.00 | 8,500 | 0 |
| 24-Aug-2023 | 346.00 | 358.00 | 344.00 | 348.00 | 14,200 | 0 |
| 23-Aug-2023 | 346.00 | 356.00 | 346.00 | 346.00 | 24,200 | 0 |
| 22-Aug-2023 | 356.00 | 364.00 | 348.00 | 350.00 | 41,900 | 0 |
| 21-Aug-2023 | 352.00 | 356.00 | 342.00 | 352.00 | 12,000 | 0 |
| 18-Aug-2023 | 350.00 | 350.00 | 350.00 | 350.00 | 1,300 | 0 |
| 16-Aug-2023 | 342.00 | 350.00 | 340.00 | 350.00 | 29,500 | 0 |
| 15-Aug-2023 | 358.00 | 358.00 | 342.00 | 350.00 | 14,500 | 0 |
| 14-Aug-2023 | 360.00 | 360.00 | 352.00 | 352.00 | 5,000 | 0 |
| 11-Aug-2023 | 350.00 | 360.00 | 344.00 | 360.00 | 30,200 | 0 |
| 10-Aug-2023 | 356.00 | 356.00 | 352.00 | 352.00 | 2,300 | 0 |
| 09-Aug-2023 | 350.00 | 352.00 | 350.00 | 352.00 | 900 | 0 |
| 08-Aug-2023 | 350.00 | 360.00 | 350.00 | 352.00 | 3,100 | 0 |
| 07-Aug-2023 | 356.00 | 356.00 | 342.00 | 356.00 | 11,200 | 0 |
| 04-Aug-2023 | 344.00 | 352.00 | 338.00 | 340.00 | 40,900 | 0 |
| 03-Aug-2023 | 362.00 | 362.00 | 338.00 | 340.00 | 27,400 | 0 |
| 02-Aug-2023 | 350.00 | 350.00 | 350.00 | 350.00 | 2,400 | 0 |
| 01-Aug-2023 | 350.00 | 360.00 | 344.00 | 344.00 | 13,000 | 0 |
| 31-Jul-2023 | 354.00 | 354.00 | 350.00 | 350.00 | 3,300 | 0 |
| 28-Jul-2023 | 360.00 | 360.00 | 356.00 | 356.00 | 2,700 | 0 |
| 27-Jul-2023 | 352.00 | 360.00 | 346.00 | 346.00 | 21,800 | 0 |
| 26-Jul-2023 | 354.00 | 360.00 | 354.00 | 354.00 | 9,500 | 0 |
| 25-Jul-2023 | 364.00 | 366.00 | 364.00 | 364.00 | 700 | 0 |
| 24-Jul-2023 | 356.00 | 356.00 | 356.00 | 356.00 | 37,600 | 0 |
| 21-Jul-2023 | 364.00 | 366.00 | 360.00 | 360.00 | 4,100 | 0 |
| 20-Jul-2023 | 350.00 | 366.00 | 346.00 | 360.00 | 6,400 | 0 |
| 18-Jul-2023 | 366.00 | 370.00 | 356.00 | 358.00 | 22,400 | 0 |
| 17-Jul-2023 | 368.00 | 368.00 | 358.00 | 366.00 | 15,900 | 0 |
| 14-Jul-2023 | 370.00 | 370.00 | 356.00 | 366.00 | 9,700 | 0 |
| 13-Jul-2023 | 370.00 | 376.00 | 356.00 | 370.00 | 38,900 | 0 |
| 12-Jul-2023 | 350.00 | 360.00 | 350.00 | 354.00 | 12,900 | 0 |
| 11-Jul-2023 | 366.00 | 366.00 | 352.00 | 352.00 | 15,500 | 0 |
| 10-Jul-2023 | 348.00 | 380.00 | 348.00 | 350.00 | 50,100 | 0 |
| 07-Jul-2023 | 350.00 | 354.00 | 348.00 | 348.00 | 214,100 | 0 |
| 06-Jul-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 9,100 | 0 |
| 05-Jul-2023 | 348.00 | 352.00 | 348.00 | 348.00 | 25,900 | 0 |
| 04-Jul-2023 | 344.00 | 354.00 | 344.00 | 354.00 | 18,400 | 0 |
| 03-Jul-2023 | 344.00 | 354.00 | 338.00 | 342.00 | 14,600 | 0 |
| 27-Jun-2023 | 354.00 | 354.00 | 340.00 | 350.00 | 9,000 | 0 |
| 26-Jun-2023 | 334.00 | 346.00 | 332.00 | 344.00 | 32,700 | 0 |
| 23-Jun-2023 | 340.00 | 342.00 | 334.00 | 334.00 | 19,600 | 0 |
| 22-Jun-2023 | 334.00 | 340.00 | 334.00 | 340.00 | 2,100 | 0 |
| 21-Jun-2023 | 336.00 | 336.00 | 334.00 | 334.00 | 2,500 | 0 |
| 20-Jun-2023 | 346.00 | 346.00 | 336.00 | 338.00 | 17,700 | 0 |
| 19-Jun-2023 | 344.00 | 348.00 | 332.00 | 338.00 | 16,100 | 0 |
| 16-Jun-2023 | 344.00 | 344.00 | 342.00 | 344.00 | 20,100 | 0 |
| 15-Jun-2023 | 350.00 | 350.00 | 342.00 | 350.00 | 11,300 | 0 |
| 14-Jun-2023 | 350.00 | 350.00 | 346.00 | 350.00 | 15,600 | 0 |
| 13-Jun-2023 | 352.00 | 354.00 | 338.00 | 346.00 | 114,500 | 0 |
| 12-Jun-2023 | 352.00 | 352.00 | 344.00 | 348.00 | 4,300 | 0 |
| 09-Jun-2023 | 342.00 | 350.00 | 342.00 | 350.00 | 4,300 | 0 |
| 08-Jun-2023 | 342.00 | 344.00 | 340.00 | 344.00 | 26,700 | 0 |
| 07-Jun-2023 | 344.00 | 344.00 | 340.00 | 342.00 | 21,800 | 0 |
| 06-Jun-2023 | 350.00 | 354.00 | 344.00 | 344.00 | 17,800 | 0 |
| 05-Jun-2023 | 346.00 | 350.00 | 344.00 | 350.00 | 59,100 | 0 |
| 31-May-2023 | 344.00 | 354.00 | 344.00 | 348.00 | 11,600 | 0 |
| 30-May-2023 | 346.00 | 356.00 | 344.00 | 348.00 | 23,300 | 0 |
| 29-May-2023 | 346.00 | 346.00 | 344.00 | 346.00 | 4,600 | 0 |
| 26-May-2023 | 352.00 | 352.00 | 348.00 | 348.00 | 1,300 | 0 |
| 25-May-2023 | 344.00 | 352.00 | 340.00 | 352.00 | 20,200 | 0 |
| 24-May-2023 | 356.00 | 356.00 | 344.00 | 344.00 | 3,900 | 0 |
| 23-May-2023 | 344.00 | 344.00 | 344.00 | 344.00 | 3,200 | 0 |
| 22-May-2023 | 350.00 | 350.00 | 344.00 | 350.00 | 12,700 | 0 |
| 19-May-2023 | 352.00 | 354.00 | 346.00 | 350.00 | 14,500 | 0 |
| 17-May-2023 | 352.00 | 366.00 | 346.00 | 350.00 | 7,300 | 0 |
| 16-May-2023 | 354.00 | 358.00 | 344.00 | 344.00 | 19,500 | 0 |
| 15-May-2023 | 356.00 | 356.00 | 346.00 | 354.00 | 3,800 | 0 |
| 12-May-2023 | 360.00 | 360.00 | 352.00 | 356.00 | 11,400 | 0 |
| 11-May-2023 | 368.00 | 368.00 | 346.00 | 360.00 | 32,200 | 0 |
| 10-May-2023 | 360.00 | 362.00 | 348.00 | 362.00 | 27,100 | 0 |
| 09-May-2023 | 360.00 | 362.00 | 354.00 | 360.00 | 12,900 | 0 |
| 08-May-2023 | 348.00 | 364.00 | 348.00 | 362.00 | 8,500 | 0 |
| 05-May-2023 | 366.00 | 366.00 | 346.00 | 348.00 | 73,400 | 0 |
| 04-May-2023 | 354.00 | 370.00 | 348.00 | 366.00 | 21,400 | 0 |
| 03-May-2023 | 370.00 | 370.00 | 354.00 | 354.00 | 45,300 | 0 |
| 02-May-2023 | 368.00 | 368.00 | 354.00 | 354.00 | 5,300 | 0 |
| 28-Apr-2023 | 358.00 | 360.00 | 358.00 | 360.00 | 4,500 | 0 |
| 27-Apr-2023 | 358.00 | 366.00 | 356.00 | 360.00 | 35,000 | 0 |
| 26-Apr-2023 | 370.00 | 370.00 | 354.00 | 358.00 | 39,900 | 0 |
| 18-Apr-2023 | 360.00 | 368.00 | 348.00 | 354.00 | 56,200 | 0 |
| 17-Apr-2023 | 368.00 | 370.00 | 358.00 | 368.00 | 23,300 | 0 |
| 14-Apr-2023 | 360.00 | 368.00 | 358.00 | 368.00 | 34,900 | 0 |
| 13-Apr-2023 | 378.00 | 378.00 | 358.00 | 360.00 | 68,500 | 0 |
| 12-Apr-2023 | 374.00 | 378.00 | 370.00 | 378.00 | 5,800 | 0 |
| 11-Apr-2023 | 370.00 | 380.00 | 370.00 | 376.00 | 11,600 | 0 |
| 10-Apr-2023 | 374.00 | 380.00 | 370.00 | 370.00 | 94,000 | 0 |
| 06-Apr-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 48,400 | 0 |
| 05-Apr-2023 | 374.00 | 378.00 | 364.00 | 372.00 | 28,500 | 0 |
| 04-Apr-2023 | 360.00 | 402.00 | 360.00 | 362.00 | 3,525,900 | 0 |
| 03-Apr-2023 | 360.00 | 382.00 | 358.00 | 360.00 | 1,952,800 | 0 |
| 31-Mar-2023 | 376.00 | 384.00 | 360.00 | 360.00 | 2,704,100 | 0 |
| 30-Mar-2023 | 370.00 | 380.00 | 370.00 | 374.00 | 48,100 | 0 |
| 29-Mar-2023 | 370.00 | 376.00 | 362.00 | 370.00 | 111,300 | 0 |
| 28-Mar-2023 | 360.00 | 372.00 | 358.00 | 368.00 | 94,600 | 0 |
| 27-Mar-2023 | 352.00 | 364.00 | 352.00 | 362.00 | 15,200 | 0 |
| 24-Mar-2023 | 370.00 | 372.00 | 342.00 | 352.00 | 232,200 | 0 |
| 21-Mar-2023 | 366.00 | 366.00 | 358.00 | 366.00 | 20,000 | 0 |
| 20-Mar-2023 | 352.00 | 368.00 | 350.00 | 366.00 | 150,200 | 0 |
| 17-Mar-2023 | 360.00 | 360.00 | 348.00 | 360.00 | 33,100 | 0 |