| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 364.00 | 370.00 | 364.00 | 364.00 | 31,800 | 0 |
| 25-Aug-2023 | 362.00 | 372.00 | 356.00 | 370.00 | 192,100 | 0 |
| 24-Aug-2023 | 362.00 | 366.00 | 362.00 | 362.00 | 24,100 | 0 |
| 23-Aug-2023 | 362.00 | 366.00 | 356.00 | 366.00 | 161,700 | 0 |
| 22-Aug-2023 | 362.00 | 364.00 | 362.00 | 362.00 | 142,700 | 0 |
| 21-Aug-2023 | 362.00 | 364.00 | 362.00 | 362.00 | 415,800 | 0 |
| 18-Aug-2023 | 362.00 | 370.00 | 360.00 | 364.00 | 158,500 | 0 |
| 16-Aug-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 52,500 | 0 |
| 15-Aug-2023 | 360.00 | 362.00 | 358.00 | 360.00 | 1,016,400 | 0 |
| 14-Aug-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 1,206,600 | 0 |
| 11-Aug-2023 | 360.00 | 362.00 | 358.00 | 360.00 | 112,500 | 0 |
| 10-Aug-2023 | 360.00 | 362.00 | 360.00 | 362.00 | 22,100 | 0 |
| 09-Aug-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 507,300 | 0 |
| 08-Aug-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 17,600 | 0 |
| 07-Aug-2023 | 356.00 | 364.00 | 356.00 | 360.00 | 137,500 | 0 |
| 04-Aug-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 130,400 | 0 |
| 03-Aug-2023 | 360.00 | 364.00 | 358.00 | 360.00 | 103,600 | 0 |
| 02-Aug-2023 | 362.00 | 362.00 | 350.00 | 358.00 | 1,194,700 | 0 |
| 01-Aug-2023 | 360.00 | 362.00 | 354.00 | 362.00 | 2,133,200 | 0 |
| 31-Jul-2023 | 356.00 | 364.00 | 354.00 | 360.00 | 2,206,000 | 0 |
| 28-Jul-2023 | 352.00 | 360.00 | 350.00 | 356.00 | 3,665,400 | 0 |
| 27-Jul-2023 | 348.00 | 356.00 | 348.00 | 352.00 | 1,200,300 | 0 |
| 26-Jul-2023 | 336.00 | 352.00 | 336.00 | 346.00 | 1,566,200 | 0 |
| 25-Jul-2023 | 328.00 | 340.00 | 320.00 | 336.00 | 1,313,000 | 0 |
| 24-Jul-2023 | 322.00 | 330.00 | 322.00 | 328.00 | 441,800 | 0 |
| 21-Jul-2023 | 318.00 | 322.00 | 318.00 | 322.00 | 1,101,500 | 0 |
| 20-Jul-2023 | 314.00 | 320.00 | 314.00 | 318.00 | 822,800 | 0 |
| 18-Jul-2023 | 318.00 | 318.00 | 312.00 | 314.00 | 960,100 | 0 |
| 17-Jul-2023 | 312.00 | 318.00 | 312.00 | 316.00 | 281,200 | 0 |
| 14-Jul-2023 | 306.00 | 312.00 | 306.00 | 312.00 | 92,000 | 0 |
| 13-Jul-2023 | 318.00 | 318.00 | 304.00 | 306.00 | 194,400 | 0 |
| 12-Jul-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 109,300 | 0 |
| 11-Jul-2023 | 320.00 | 320.00 | 316.00 | 318.00 | 82,500 | 0 |
| 10-Jul-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 1,092,100 | 0 |
| 07-Jul-2023 | 318.00 | 324.00 | 318.00 | 320.00 | 2,274,300 | 0 |
| 06-Jul-2023 | 302.00 | 318.00 | 286.00 | 318.00 | 32,695,000 | 0 |
| 05-Jul-2023 | 306.00 | 308.00 | 284.00 | 302.00 | 30,987,900 | 0 |
| 04-Jul-2023 | 306.00 | 314.00 | 294.00 | 306.00 | 1,024,400 | 0 |
| 03-Jul-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 247,600 | 0 |
| 27-Jun-2023 | 308.00 | 310.00 | 302.00 | 306.00 | 477,200 | 0 |
| 26-Jun-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 239,700 | 0 |
| 23-Jun-2023 | 308.00 | 312.00 | 302.00 | 304.00 | 306,900 | 0 |
| 22-Jun-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 246,400 | 0 |
| 21-Jun-2023 | 314.00 | 314.00 | 304.00 | 308.00 | 154,200 | 0 |
| 20-Jun-2023 | 304.00 | 312.00 | 302.00 | 310.00 | 133,500 | 0 |
| 19-Jun-2023 | 312.00 | 312.00 | 288.00 | 304.00 | 645,900 | 0 |
| 16-Jun-2023 | 316.00 | 320.00 | 312.00 | 312.00 | 333,100 | 0 |
| 15-Jun-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 137,900 | 0 |
| 14-Jun-2023 | 318.00 | 322.00 | 318.00 | 318.00 | 121,300 | 0 |
| 13-Jun-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 213,100 | 0 |
| 12-Jun-2023 | 318.00 | 322.00 | 316.00 | 318.00 | 1,174,400 | 0 |
| 09-Jun-2023 | 316.00 | 320.00 | 316.00 | 318.00 | 274,700 | 0 |
| 08-Jun-2023 | 320.00 | 324.00 | 316.00 | 316.00 | 706,500 | 0 |
| 07-Jun-2023 | 330.00 | 330.00 | 314.00 | 318.00 | 2,849,600 | 0 |
| 06-Jun-2023 | 364.00 | 370.00 | 362.00 | 368.00 | 2,385,600 | 0 |
| 05-Jun-2023 | 364.00 | 366.00 | 358.00 | 364.00 | 3,814,400 | 0 |
| 31-May-2023 | 364.00 | 368.00 | 362.00 | 364.00 | 734,200 | 0 |
| 30-May-2023 | 368.00 | 370.00 | 364.00 | 364.00 | 863,400 | 0 |
| 29-May-2023 | 362.00 | 368.00 | 362.00 | 368.00 | 784,000 | 0 |
| 26-May-2023 | 368.00 | 372.00 | 356.00 | 364.00 | 1,662,700 | 0 |
| 25-May-2023 | 364.00 | 368.00 | 358.00 | 368.00 | 1,300,400 | 0 |
| 24-May-2023 | 358.00 | 368.00 | 358.00 | 362.00 | 334,000 | 0 |
| 23-May-2023 | 366.00 | 376.00 | 358.00 | 364.00 | 570,100 | 0 |
| 22-May-2023 | 362.00 | 366.00 | 360.00 | 366.00 | 405,200 | 0 |
| 19-May-2023 | 362.00 | 362.00 | 356.00 | 362.00 | 458,000 | 0 |
| 17-May-2023 | 358.00 | 362.00 | 358.00 | 360.00 | 728,500 | 0 |
| 16-May-2023 | 356.00 | 362.00 | 356.00 | 358.00 | 415,700 | 0 |
| 15-May-2023 | 356.00 | 356.00 | 350.00 | 356.00 | 796,300 | 0 |
| 12-May-2023 | 352.00 | 362.00 | 350.00 | 356.00 | 745,400 | 0 |
| 11-May-2023 | 344.00 | 356.00 | 340.00 | 346.00 | 2,597,800 | 0 |
| 10-May-2023 | 340.00 | 344.00 | 338.00 | 344.00 | 219,900 | 0 |
| 09-May-2023 | 342.00 | 342.00 | 332.00 | 342.00 | 624,900 | 0 |
| 08-May-2023 | 338.00 | 346.00 | 338.00 | 342.00 | 339,200 | 0 |
| 05-May-2023 | 324.00 | 356.00 | 316.00 | 338.00 | 1,398,800 | 0 |
| 04-May-2023 | 330.00 | 336.00 | 322.00 | 324.00 | 1,561,200 | 0 |
| 03-May-2023 | 324.00 | 334.00 | 316.00 | 330.00 | 3,113,000 | 0 |
| 02-May-2023 | 350.00 | 350.00 | 336.00 | 336.00 | 4,401,200 | 0 |
| 28-Apr-2023 | 370.00 | 378.00 | 350.00 | 360.00 | 1,753,200 | 0 |
| 27-Apr-2023 | 362.00 | 376.00 | 360.00 | 376.00 | 1,527,500 | 0 |
| 26-Apr-2023 | 346.00 | 364.00 | 346.00 | 360.00 | 1,355,200 | 0 |
| 18-Apr-2023 | 344.00 | 348.00 | 330.00 | 344.00 | 2,518,700 | 0 |
| 17-Apr-2023 | 350.00 | 350.00 | 340.00 | 344.00 | 636,000 | 0 |
| 14-Apr-2023 | 342.00 | 360.00 | 340.00 | 350.00 | 2,393,600 | 0 |
| 13-Apr-2023 | 336.00 | 344.00 | 334.00 | 344.00 | 1,654,900 | 0 |
| 12-Apr-2023 | 336.00 | 336.00 | 328.00 | 334.00 | 2,295,500 | 0 |
| 11-Apr-2023 | 314.00 | 348.00 | 312.00 | 336.00 | 1,669,400 | 0 |
| 10-Apr-2023 | 312.00 | 318.00 | 312.00 | 314.00 | 582,600 | 0 |
| 06-Apr-2023 | 314.00 | 318.00 | 312.00 | 312.00 | 736,800 | 0 |
| 05-Apr-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 339,800 | 0 |
| 04-Apr-2023 | 318.00 | 318.00 | 312.00 | 312.00 | 119,600 | 0 |
| 03-Apr-2023 | 314.00 | 324.00 | 312.00 | 314.00 | 379,300 | 0 |
| 31-Mar-2023 | 312.00 | 318.00 | 312.00 | 314.00 | 915,700 | 0 |
| 30-Mar-2023 | 310.00 | 314.00 | 306.00 | 310.00 | 87,200 | 0 |
| 29-Mar-2023 | 306.00 | 310.00 | 304.00 | 310.00 | 71,600 | 0 |
| 28-Mar-2023 | 310.00 | 310.00 | 304.00 | 306.00 | 66,800 | 0 |
| 27-Mar-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 272,500 | 0 |
| 24-Mar-2023 | 306.00 | 312.00 | 300.00 | 308.00 | 205,100 | 0 |
| 21-Mar-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 74,300 | 0 |
| 20-Mar-2023 | 306.00 | 308.00 | 300.00 | 306.00 | 89,400 | 0 |
| 17-Mar-2023 | 300.00 | 312.00 | 296.00 | 306.00 | 195,800 | 0 |