| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 226.00 | 228.00 | 218.00 | 224.00 | 7,300 | 0 |
| 25-Aug-2023 | 224.00 | 226.00 | 214.00 | 226.00 | 14,900 | 0 |
| 24-Aug-2023 | 228.00 | 228.00 | 212.00 | 224.00 | 12,500 | 0 |
| 23-Aug-2023 | 226.00 | 226.00 | 210.00 | 226.00 | 8,800 | 0 |
| 22-Aug-2023 | 230.00 | 230.00 | 210.00 | 212.00 | 6,800 | 0 |
| 21-Aug-2023 | 212.00 | 226.00 | 208.00 | 218.00 | 10,200 | 0 |
| 18-Aug-2023 | 212.00 | 220.00 | 212.00 | 212.00 | 2,400 | 0 |
| 16-Aug-2023 | 220.00 | 220.00 | 210.00 | 214.00 | 2,800 | 0 |
| 15-Aug-2023 | 228.00 | 228.00 | 196.00 | 218.00 | 13,200 | 0 |
| 14-Aug-2023 | 228.00 | 228.00 | 214.00 | 214.00 | 4,100 | 0 |
| 11-Aug-2023 | 240.00 | 240.00 | 212.00 | 226.00 | 6,300 | 0 |
| 10-Aug-2023 | 226.00 | 236.00 | 208.00 | 228.00 | 47,200 | 0 |
| 09-Aug-2023 | 212.00 | 236.00 | 204.00 | 224.00 | 56,900 | 0 |
| 08-Aug-2023 | 212.00 | 212.00 | 206.00 | 212.00 | 5,900 | 0 |
| 07-Aug-2023 | 230.00 | 230.00 | 206.00 | 212.00 | 1,000 | 0 |
| 04-Aug-2023 | 206.00 | 216.00 | 199.00 | 214.00 | 8,200 | 0 |
| 03-Aug-2023 | 204.00 | 216.00 | 196.00 | 206.00 | 2,200 | 0 |
| 02-Aug-2023 | 202.00 | 202.00 | 202.00 | 202.00 | 900 | 0 |
| 01-Aug-2023 | 197.00 | 200.00 | 197.00 | 200.00 | 9,200 | 0 |
| 31-Jul-2023 | 212.00 | 212.00 | 198.00 | 202.00 | 5,600 | 0 |
| 28-Jul-2023 | 208.00 | 212.00 | 208.00 | 208.00 | 10,200 | 0 |
| 27-Jul-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 700 | 0 |
| 26-Jul-2023 | 204.00 | 220.00 | 198.00 | 206.00 | 4,700 | 0 |
| 25-Jul-2023 | 210.00 | 212.00 | 204.00 | 204.00 | 9,500 | 0 |
| 24-Jul-2023 | 224.00 | 224.00 | 212.00 | 212.00 | 20,700 | 0 |
| 21-Jul-2023 | 218.00 | 224.00 | 200.00 | 224.00 | 32,400 | 0 |
| 20-Jul-2023 | 230.00 | 232.00 | 202.00 | 214.00 | 60,200 | 0 |
| 18-Jul-2023 | 206.00 | 234.00 | 206.00 | 230.00 | 441,800 | 0 |
| 17-Jul-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 3,000 | 0 |
| 14-Jul-2023 | 220.00 | 220.00 | 200.00 | 216.00 | 2,300 | 0 |
| 13-Jul-2023 | 214.00 | 222.00 | 202.00 | 202.00 | 1,900 | 0 |
| 12-Jul-2023 | 210.00 | 226.00 | 198.00 | 214.00 | 15,200 | 0 |
| 11-Jul-2023 | 230.00 | 230.00 | 208.00 | 210.00 | 59,700 | 0 |
| 10-Jul-2023 | 200.00 | 220.00 | 191.00 | 210.00 | 131,200 | 0 |
| 07-Jul-2023 | 216.00 | 216.00 | 192.00 | 199.00 | 44,700 | 0 |
| 06-Jul-2023 | 199.00 | 202.00 | 191.00 | 202.00 | 15,400 | 0 |
| 05-Jul-2023 | 192.00 | 214.00 | 192.00 | 199.00 | 6,700 | 0 |
| 04-Jul-2023 | 193.00 | 210.00 | 192.00 | 192.00 | 14,200 | 0 |
| 03-Jul-2023 | 191.00 | 200.00 | 191.00 | 192.00 | 3,100 | 0 |
| 27-Jun-2023 | 190.00 | 200.00 | 190.00 | 191.00 | 24,200 | 0 |
| 26-Jun-2023 | 189.00 | 200.00 | 188.00 | 190.00 | 200,600 | 0 |
| 23-Jun-2023 | 200.00 | 230.00 | 188.00 | 188.00 | 564,000 | 0 |
| 22-Jun-2023 | 200.00 | 200.00 | 189.00 | 189.00 | 59,700 | 0 |
| 21-Jun-2023 | 187.00 | 197.00 | 186.00 | 195.00 | 52,200 | 0 |
| 20-Jun-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | 0 |
| 19-Jun-2023 | 190.00 | 197.00 | 185.00 | 195.00 | 128,300 | 0 |
| 16-Jun-2023 | 192.00 | 197.00 | 187.00 | 196.00 | 308,600 | 0 |
| 15-Jun-2023 | 197.00 | 197.00 | 184.00 | 190.00 | 9,800 | 0 |
| 14-Jun-2023 | 190.00 | 208.00 | 186.00 | 197.00 | 34,400 | 0 |
| 13-Jun-2023 | 194.00 | 200.00 | 186.00 | 196.00 | 39,900 | 0 |
| 12-Jun-2023 | 200.00 | 226.00 | 192.00 | 192.00 | 50,700 | 0 |
| 09-Jun-2023 | 194.00 | 200.00 | 194.00 | 200.00 | 8,900 | 0 |
| 08-Jun-2023 | 199.00 | 200.00 | 188.00 | 195.00 | 4,700 | 0 |
| 07-Jun-2023 | 199.00 | 199.00 | 185.00 | 186.00 | 3,800 | 0 |
| 06-Jun-2023 | 202.00 | 202.00 | 182.00 | 185.00 | 59,800 | 0 |
| 05-Jun-2023 | 190.00 | 206.00 | 190.00 | 192.00 | 19,300 | 0 |
| 31-May-2023 | 204.00 | 206.00 | 190.00 | 202.00 | 138,200 | 0 |
| 30-May-2023 | 204.00 | 204.00 | 198.00 | 204.00 | 17,500 | 0 |
| 29-May-2023 | 210.00 | 214.00 | 190.00 | 194.00 | 85,100 | 0 |
| 26-May-2023 | 197.00 | 218.00 | 190.00 | 196.00 | 68,600 | 0 |
| 25-May-2023 | 187.00 | 200.00 | 187.00 | 197.00 | 20,500 | 0 |
| 24-May-2023 | 196.00 | 202.00 | 183.00 | 187.00 | 43,100 | 0 |
| 23-May-2023 | 208.00 | 210.00 | 196.00 | 196.00 | 19,400 | 0 |
| 22-May-2023 | 198.00 | 210.00 | 188.00 | 210.00 | 25,800 | 0 |
| 19-May-2023 | 204.00 | 208.00 | 192.00 | 202.00 | 82,000 | 0 |
| 17-May-2023 | 218.00 | 246.00 | 204.00 | 206.00 | 94,800 | 0 |
| 16-May-2023 | 184.00 | 248.00 | 172.00 | 218.00 | 89,900 | 0 |
| 15-May-2023 | 182.00 | 196.00 | 182.00 | 184.00 | 12,700 | 0 |
| 12-May-2023 | 183.00 | 192.00 | 182.00 | 182.00 | 4,700 | 0 |
| 11-May-2023 | 182.00 | 195.00 | 182.00 | 193.00 | 50,500 | 0 |
| 10-May-2023 | 187.00 | 193.00 | 183.00 | 188.00 | 58,300 | 0 |
| 09-May-2023 | 196.00 | 196.00 | 184.00 | 187.00 | 15,400 | 0 |
| 08-May-2023 | 196.00 | 196.00 | 186.00 | 196.00 | 3,500 | 0 |
| 05-May-2023 | 197.00 | 202.00 | 188.00 | 196.00 | 24,800 | 0 |
| 04-May-2023 | 194.00 | 206.00 | 187.00 | 197.00 | 82,400 | 0 |
| 03-May-2023 | 188.00 | 194.00 | 188.00 | 194.00 | 28,000 | 0 |
| 02-May-2023 | 188.00 | 189.00 | 188.00 | 188.00 | 1,600 | 0 |
| 28-Apr-2023 | 192.00 | 198.00 | 187.00 | 188.00 | 2,700 | 0 |
| 27-Apr-2023 | 186.00 | 192.00 | 186.00 | 187.00 | 32,700 | 0 |
| 26-Apr-2023 | 182.00 | 197.00 | 182.00 | 196.00 | 38,700 | 0 |
| 18-Apr-2023 | 188.00 | 206.00 | 182.00 | 182.00 | 164,400 | 0 |
| 17-Apr-2023 | 192.00 | 199.00 | 179.00 | 180.00 | 111,200 | 0 |
| 14-Apr-2023 | 190.00 | 192.00 | 188.00 | 192.00 | 3,400 | 0 |
| 13-Apr-2023 | 193.00 | 193.00 | 190.00 | 190.00 | 3,700 | 0 |
| 12-Apr-2023 | 200.00 | 202.00 | 192.00 | 193.00 | 5,100 | 0 |
| 11-Apr-2023 | 199.00 | 206.00 | 188.00 | 191.00 | 85,500 | 0 |
| 10-Apr-2023 | 190.00 | 208.00 | 190.00 | 199.00 | 104,800 | 0 |
| 06-Apr-2023 | 193.00 | 220.00 | 193.00 | 193.00 | 37,300 | 0 |
| 05-Apr-2023 | 191.00 | 192.00 | 181.00 | 192.00 | 34,100 | 0 |
| 04-Apr-2023 | 191.00 | 216.00 | 186.00 | 192.00 | 141,600 | 0 |
| 03-Apr-2023 | 182.00 | 238.00 | 181.00 | 200.00 | 434,700 | 0 |
| 31-Mar-2023 | 182.00 | 192.00 | 180.00 | 182.00 | 1,400 | 0 |
| 30-Mar-2023 | 204.00 | 204.00 | 192.00 | 192.00 | 4,600 | 0 |
| 29-Mar-2023 | 206.00 | 206.00 | 182.00 | 206.00 | 78,100 | 0 |
| 28-Mar-2023 | 181.00 | 244.00 | 169.00 | 195.00 | 98,900 | 0 |
| 27-Mar-2023 | 173.00 | 184.00 | 168.00 | 181.00 | 106,400 | 0 |
| 24-Mar-2023 | 182.00 | 198.00 | 170.00 | 173.00 | 175,300 | 0 |
| 21-Mar-2023 | 185.00 | 185.00 | 182.00 | 182.00 | 140,200 | 0 |
| 20-Mar-2023 | 200.00 | 200.00 | 186.00 | 195.00 | 20,700 | 0 |
| 17-Mar-2023 | 190.00 | 200.00 | 190.00 | 200.00 | 152,900 | 0 |