| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 368.00 | 368.00 | 360.00 | 362.00 | 503,100 | 0 |
| 25-Aug-2023 | 368.00 | 368.00 | 362.00 | 364.00 | 391,100 | 0 |
| 24-Aug-2023 | 370.00 | 370.00 | 362.00 | 368.00 | 198,900 | 0 |
| 23-Aug-2023 | 370.00 | 370.00 | 360.00 | 370.00 | 1,327,600 | 0 |
| 22-Aug-2023 | 370.00 | 370.00 | 360.00 | 370.00 | 736,700 | 0 |
| 21-Aug-2023 | 374.00 | 374.00 | 358.00 | 370.00 | 2,291,000 | 0 |
| 18-Aug-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 528,000 | 0 |
| 16-Aug-2023 | 376.00 | 380.00 | 370.00 | 378.00 | 270,200 | 0 |
| 15-Aug-2023 | 380.00 | 382.00 | 376.00 | 376.00 | 307,300 | 0 |
| 14-Aug-2023 | 388.00 | 388.00 | 378.00 | 380.00 | 562,400 | 0 |
| 11-Aug-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 467,300 | 0 |
| 10-Aug-2023 | 378.00 | 382.00 | 370.00 | 382.00 | 1,050,500 | 0 |
| 09-Aug-2023 | 384.00 | 386.00 | 376.00 | 378.00 | 798,800 | 0 |
| 08-Aug-2023 | 382.00 | 396.00 | 376.00 | 380.00 | 829,400 | 0 |
| 07-Aug-2023 | 382.00 | 382.00 | 368.00 | 382.00 | 1,203,500 | 0 |
| 04-Aug-2023 | 368.00 | 382.00 | 366.00 | 382.00 | 452,000 | 0 |
| 03-Aug-2023 | 376.00 | 382.00 | 358.00 | 368.00 | 2,182,000 | 0 |
| 02-Aug-2023 | 394.00 | 398.00 | 348.00 | 376.00 | 8,055,500 | 0 |
| 01-Aug-2023 | 450.00 | 450.00 | 388.00 | 394.00 | 17,172,500 | 0 |
| 31-Jul-2023 | 452.00 | 456.00 | 450.00 | 456.00 | 1,047,500 | 0 |
| 28-Jul-2023 | 456.00 | 458.00 | 446.00 | 452.00 | 2,367,200 | 0 |
| 27-Jul-2023 | 466.00 | 470.00 | 456.00 | 462.00 | 998,300 | 0 |
| 26-Jul-2023 | 456.00 | 484.00 | 456.00 | 464.00 | 901,200 | 0 |
| 25-Jul-2023 | 462.00 | 484.00 | 456.00 | 456.00 | 834,800 | 0 |
| 24-Jul-2023 | 452.00 | 468.00 | 446.00 | 456.00 | 843,800 | 0 |
| 21-Jul-2023 | 442.00 | 452.00 | 436.00 | 446.00 | 1,158,700 | 0 |
| 20-Jul-2023 | 446.00 | 456.00 | 442.00 | 442.00 | 1,617,700 | 0 |
| 18-Jul-2023 | 446.00 | 464.00 | 436.00 | 446.00 | 1,800,300 | 0 |
| 17-Jul-2023 | 462.00 | 468.00 | 436.00 | 446.00 | 1,355,100 | 0 |
| 14-Jul-2023 | 462.00 | 474.00 | 448.00 | 462.00 | 1,085,400 | 0 |
| 13-Jul-2023 | 478.00 | 478.00 | 442.00 | 462.00 | 1,600,200 | 0 |
| 12-Jul-2023 | 432.00 | 500.00 | 430.00 | 478.00 | 4,475,800 | 0 |
| 11-Jul-2023 | 442.00 | 456.00 | 420.00 | 432.00 | 3,225,000 | 0 |
| 10-Jul-2023 | 422.00 | 450.00 | 414.00 | 440.00 | 5,413,000 | 0 |
| 07-Jul-2023 | 390.00 | 420.00 | 388.00 | 412.00 | 1,803,500 | 0 |
| 06-Jul-2023 | 378.00 | 392.00 | 372.00 | 390.00 | 1,286,300 | 0 |
| 05-Jul-2023 | 366.00 | 398.00 | 366.00 | 378.00 | 1,940,800 | 0 |
| 04-Jul-2023 | 360.00 | 366.00 | 356.00 | 366.00 | 969,200 | 0 |
| 03-Jul-2023 | 360.00 | 374.00 | 358.00 | 360.00 | 847,900 | 0 |
| 27-Jun-2023 | 358.00 | 368.00 | 356.00 | 358.00 | 867,300 | 0 |
| 26-Jun-2023 | 354.00 | 360.00 | 348.00 | 356.00 | 2,942,700 | 0 |
| 23-Jun-2023 | 358.00 | 368.00 | 352.00 | 354.00 | 881,300 | 0 |
| 22-Jun-2023 | 350.00 | 358.00 | 348.00 | 358.00 | 1,267,100 | 0 |
| 21-Jun-2023 | 348.00 | 348.00 | 342.00 | 348.00 | 247,700 | 0 |
| 20-Jun-2023 | 342.00 | 350.00 | 338.00 | 348.00 | 1,171,000 | 0 |
| 19-Jun-2023 | 336.00 | 342.00 | 324.00 | 340.00 | 678,400 | 0 |
| 16-Jun-2023 | 352.00 | 362.00 | 334.00 | 336.00 | 4,460,900 | 0 |
| 15-Jun-2023 | 354.00 | 374.00 | 350.00 | 354.00 | 1,970,500 | 0 |
| 14-Jun-2023 | 340.00 | 378.00 | 340.00 | 354.00 | 7,251,700 | 0 |
| 13-Jun-2023 | 326.00 | 340.00 | 322.00 | 338.00 | 2,960,600 | 0 |
| 12-Jun-2023 | 322.00 | 326.00 | 318.00 | 324.00 | 1,292,600 | 0 |
| 09-Jun-2023 | 324.00 | 326.00 | 318.00 | 318.00 | 232,100 | 0 |
| 08-Jun-2023 | 320.00 | 322.00 | 314.00 | 322.00 | 954,000 | 0 |
| 07-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 234,300 | 0 |
| 06-Jun-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 1,163,400 | 0 |
| 05-Jun-2023 | 322.00 | 326.00 | 312.00 | 322.00 | 1,957,700 | 0 |
| 31-May-2023 | 324.00 | 324.00 | 318.00 | 322.00 | 308,400 | 0 |
| 30-May-2023 | 322.00 | 324.00 | 320.00 | 322.00 | 584,900 | 0 |
| 29-May-2023 | 324.00 | 324.00 | 322.00 | 322.00 | 467,700 | 0 |
| 26-May-2023 | 322.00 | 324.00 | 320.00 | 324.00 | 508,800 | 0 |
| 25-May-2023 | 344.00 | 344.00 | 320.00 | 322.00 | 350,900 | 0 |
| 24-May-2023 | 324.00 | 326.00 | 324.00 | 324.00 | 685,400 | 0 |
| 23-May-2023 | 320.00 | 324.00 | 320.00 | 324.00 | 924,300 | 0 |
| 22-May-2023 | 324.00 | 324.00 | 318.00 | 320.00 | 1,334,500 | 0 |
| 19-May-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 828,900 | 0 |
| 17-May-2023 | 326.00 | 328.00 | 320.00 | 322.00 | 306,300 | 0 |
| 16-May-2023 | 320.00 | 326.00 | 318.00 | 326.00 | 715,400 | 0 |
| 15-May-2023 | 330.00 | 330.00 | 316.00 | 320.00 | 2,136,800 | 0 |
| 12-May-2023 | 324.00 | 336.00 | 324.00 | 330.00 | 1,005,300 | 0 |
| 11-May-2023 | 330.00 | 334.00 | 320.00 | 322.00 | 982,900 | 0 |
| 10-May-2023 | 326.00 | 330.00 | 322.00 | 330.00 | 524,200 | 0 |
| 09-May-2023 | 324.00 | 326.00 | 320.00 | 326.00 | 987,500 | 0 |
| 08-May-2023 | 322.00 | 326.00 | 316.00 | 324.00 | 2,962,700 | 0 |
| 05-May-2023 | 312.00 | 322.00 | 292.00 | 322.00 | 1,581,900 | 0 |
| 04-May-2023 | 334.00 | 334.00 | 312.00 | 312.00 | 1,209,200 | 0 |
| 03-May-2023 | 340.00 | 340.00 | 326.00 | 334.00 | 1,591,300 | 0 |
| 02-May-2023 | 326.00 | 348.00 | 326.00 | 340.00 | 2,799,100 | 0 |
| 28-Apr-2023 | 330.00 | 338.00 | 320.00 | 326.00 | 1,605,800 | 0 |
| 27-Apr-2023 | 306.00 | 336.00 | 306.00 | 330.00 | 3,428,400 | 0 |
| 26-Apr-2023 | 298.00 | 306.00 | 298.00 | 306.00 | 1,943,500 | 0 |
| 18-Apr-2023 | 292.00 | 302.00 | 292.00 | 298.00 | 1,826,700 | 0 |
| 17-Apr-2023 | 288.00 | 292.00 | 288.00 | 292.00 | 719,900 | 0 |
| 14-Apr-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 548,800 | 0 |
| 13-Apr-2023 | 292.00 | 298.00 | 288.00 | 290.00 | 629,000 | 0 |
| 12-Apr-2023 | 294.00 | 296.00 | 292.00 | 292.00 | 850,500 | 0 |
| 11-Apr-2023 | 286.00 | 296.00 | 282.00 | 294.00 | 2,346,700 | 0 |
| 10-Apr-2023 | 302.00 | 304.00 | 294.00 | 302.00 | 2,540,300 | 0 |
| 06-Apr-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 1,466,300 | 0 |
| 05-Apr-2023 | 304.00 | 310.00 | 304.00 | 304.00 | 1,246,600 | 0 |
| 04-Apr-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 1,529,900 | 0 |
| 03-Apr-2023 | 302.00 | 306.00 | 300.00 | 300.00 | 663,700 | 0 |
| 31-Mar-2023 | 304.00 | 304.00 | 294.00 | 300.00 | 2,111,600 | 0 |
| 30-Mar-2023 | 302.00 | 308.00 | 300.00 | 304.00 | 1,268,500 | 0 |
| 29-Mar-2023 | 294.00 | 304.00 | 290.00 | 300.00 | 1,683,600 | 0 |
| 28-Mar-2023 | 296.00 | 296.00 | 288.00 | 294.00 | 634,400 | 0 |
| 27-Mar-2023 | 292.00 | 296.00 | 288.00 | 294.00 | 474,000 | 0 |
| 24-Mar-2023 | 288.00 | 292.00 | 284.00 | 292.00 | 845,700 | 0 |
| 21-Mar-2023 | 286.00 | 294.00 | 282.00 | 286.00 | 414,100 | 0 |
| 20-Mar-2023 | 292.00 | 292.00 | 282.00 | 286.00 | 272,700 | 0 |
| 17-Mar-2023 | 284.00 | 292.00 | 282.00 | 288.00 | 580,000 | 0 |