| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 286.00 | 292.00 | 274.00 | 290.00 | 21,100 | 0 |
| 25-Aug-2023 | 270.00 | 272.00 | 270.00 | 272.00 | 900 | 0 |
| 24-Aug-2023 | 280.00 | 280.00 | 278.00 | 280.00 | 8,800 | 0 |
| 23-Aug-2023 | 268.00 | 290.00 | 268.00 | 290.00 | 20,000 | 0 |
| 22-Aug-2023 | 292.00 | 292.00 | 276.00 | 288.00 | 1,400 | 0 |
| 21-Aug-2023 | 278.00 | 278.00 | 270.00 | 270.00 | 38,500 | 0 |
| 18-Aug-2023 | 272.00 | 288.00 | 272.00 | 276.00 | 2,800 | 0 |
| 16-Aug-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | 0 |
| 15-Aug-2023 | 278.00 | 288.00 | 276.00 | 288.00 | 2,600 | 0 |
| 14-Aug-2023 | 286.00 | 296.00 | 270.00 | 278.00 | 50,800 | 0 |
| 11-Aug-2023 | 296.00 | 296.00 | 284.00 | 286.00 | 11,300 | 0 |
| 10-Aug-2023 | 292.00 | 296.00 | 292.00 | 296.00 | 10,400 | 0 |
| 09-Aug-2023 | 286.00 | 292.00 | 286.00 | 292.00 | 11,300 | 0 |
| 08-Aug-2023 | 292.00 | 292.00 | 286.00 | 286.00 | 80,900 | 0 |
| 07-Aug-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 23,600 | 0 |
| 04-Aug-2023 | 298.00 | 298.00 | 288.00 | 296.00 | 1,200 | 0 |
| 03-Aug-2023 | 290.00 | 298.00 | 286.00 | 298.00 | 35,400 | 0 |
| 02-Aug-2023 | 296.00 | 298.00 | 290.00 | 298.00 | 8,000 | 0 |
| 01-Aug-2023 | 300.00 | 300.00 | 280.00 | 296.00 | 279,600 | 0 |
| 31-Jul-2023 | 284.00 | 308.00 | 284.00 | 296.00 | 532,600 | 0 |
| 28-Jul-2023 | 278.00 | 280.00 | 274.00 | 280.00 | 4,500 | 0 |
| 27-Jul-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 23,800 | 0 |
| 26-Jul-2023 | 286.00 | 292.00 | 286.00 | 292.00 | 31,200 | 0 |
| 25-Jul-2023 | 296.00 | 298.00 | 280.00 | 294.00 | 20,100 | 0 |
| 24-Jul-2023 | 290.00 | 298.00 | 270.00 | 296.00 | 61,500 | 0 |
| 21-Jul-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 2,000 | 0 |
| 20-Jul-2023 | 290.00 | 294.00 | 284.00 | 290.00 | 17,100 | 0 |
| 18-Jul-2023 | 290.00 | 294.00 | 280.00 | 290.00 | 41,800 | 0 |
| 17-Jul-2023 | 282.00 | 290.00 | 274.00 | 288.00 | 745,500 | 0 |
| 14-Jul-2023 | 280.00 | 280.00 | 278.00 | 280.00 | 20,800 | 0 |
| 13-Jul-2023 | 282.00 | 284.00 | 278.00 | 280.00 | 15,500 | 0 |
| 12-Jul-2023 | 280.00 | 284.00 | 272.00 | 282.00 | 40,100 | 0 |
| 11-Jul-2023 | 270.00 | 280.00 | 270.00 | 280.00 | 114,800 | 0 |
| 10-Jul-2023 | 272.00 | 276.00 | 272.00 | 274.00 | 39,200 | 0 |
| 07-Jul-2023 | 266.00 | 278.00 | 266.00 | 276.00 | 128,000 | 0 |
| 06-Jul-2023 | 276.00 | 276.00 | 252.00 | 270.00 | 8,600 | 0 |
| 05-Jul-2023 | 272.00 | 278.00 | 266.00 | 276.00 | 32,600 | 0 |
| 04-Jul-2023 | 266.00 | 284.00 | 266.00 | 284.00 | 22,400 | 0 |
| 03-Jul-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 6,000 | 0 |
| 27-Jun-2023 | 264.00 | 266.00 | 260.00 | 266.00 | 10,900 | 0 |
| 26-Jun-2023 | 264.00 | 268.00 | 260.00 | 264.00 | 8,600 | 0 |
| 23-Jun-2023 | 262.00 | 270.00 | 250.00 | 264.00 | 46,000 | 0 |
| 22-Jun-2023 | 260.00 | 270.00 | 260.00 | 264.00 | 2,100 | 0 |
| 21-Jun-2023 | 258.00 | 260.00 | 250.00 | 258.00 | 23,600 | 0 |
| 20-Jun-2023 | 258.00 | 262.00 | 258.00 | 258.00 | 21,600 | 0 |
| 19-Jun-2023 | 254.00 | 260.00 | 250.00 | 260.00 | 50,000 | 0 |
| 16-Jun-2023 | 252.00 | 258.00 | 250.00 | 258.00 | 8,300 | 0 |
| 15-Jun-2023 | 246.00 | 252.00 | 246.00 | 252.00 | 200 | 0 |
| 14-Jun-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 100 | 0 |
| 13-Jun-2023 | 250.00 | 252.00 | 248.00 | 248.00 | 300 | 0 |
| 12-Jun-2023 | 248.00 | 250.00 | 248.00 | 248.00 | 3,400 | 0 |
| 09-Jun-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 3,000 | 0 |
| 08-Jun-2023 | 256.00 | 258.00 | 248.00 | 248.00 | 1,400 | 0 |
| 07-Jun-2023 | 250.00 | 258.00 | 246.00 | 246.00 | 6,300 | 0 |
| 06-Jun-2023 | 244.00 | 266.00 | 244.00 | 244.00 | 22,500 | 0 |
| 05-Jun-2023 | 268.00 | 268.00 | 244.00 | 244.00 | 4,300 | 0 |
| 31-May-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 100 | 0 |
| 30-May-2023 | 246.00 | 250.00 | 244.00 | 250.00 | 1,100 | 0 |
| 29-May-2023 | 248.00 | 254.00 | 244.00 | 244.00 | 4,200 | 0 |
| 26-May-2023 | 252.00 | 260.00 | 248.00 | 248.00 | 1,900 | 0 |
| 25-May-2023 | 246.00 | 246.00 | 246.00 | 246.00 | 200 | 0 |
| 24-May-2023 | 252.00 | 254.00 | 246.00 | 246.00 | 5,800 | 0 |
| 23-May-2023 | 242.00 | 254.00 | 242.00 | 254.00 | 20,200 | 0 |
| 22-May-2023 | 246.00 | 250.00 | 240.00 | 240.00 | 8,600 | 0 |
| 19-May-2023 | 250.00 | 250.00 | 246.00 | 246.00 | 1,800 | 0 |
| 17-May-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 2,800 | 0 |
| 16-May-2023 | 248.00 | 250.00 | 246.00 | 250.00 | 17,100 | 0 |
| 15-May-2023 | 252.00 | 252.00 | 244.00 | 248.00 | 1,800 | 0 |
| 12-May-2023 | 244.00 | 252.00 | 244.00 | 252.00 | 400 | 0 |
| 11-May-2023 | 252.00 | 254.00 | 252.00 | 252.00 | 1,500 | 0 |
| 10-May-2023 | 244.00 | 258.00 | 236.00 | 252.00 | 22,600 | 0 |
| 09-May-2023 | 246.00 | 248.00 | 244.00 | 246.00 | 9,800 | 0 |
| 08-May-2023 | 250.00 | 250.00 | 244.00 | 246.00 | 2,800 | 0 |
| 05-May-2023 | 252.00 | 286.00 | 246.00 | 254.00 | 52,600 | 0 |
| 04-May-2023 | 260.00 | 262.00 | 244.00 | 244.00 | 141,500 | 0 |
| 03-May-2023 | 262.00 | 264.00 | 260.00 | 262.00 | 4,100 | 0 |
| 02-May-2023 | 252.00 | 264.00 | 252.00 | 262.00 | 20,100 | 0 |
| 28-Apr-2023 | 260.00 | 260.00 | 252.00 | 260.00 | 32,000 | 0 |
| 27-Apr-2023 | 250.00 | 274.00 | 248.00 | 254.00 | 9,300 | 0 |
| 26-Apr-2023 | 244.00 | 252.00 | 242.00 | 250.00 | 12,800 | 0 |
| 18-Apr-2023 | 262.00 | 262.00 | 244.00 | 254.00 | 34,800 | 0 |
| 17-Apr-2023 | 282.00 | 290.00 | 262.00 | 262.00 | 75,700 | 0 |
| 14-Apr-2023 | 240.00 | 280.00 | 232.00 | 280.00 | 29,700 | 0 |
| 13-Apr-2023 | 244.00 | 244.00 | 230.00 | 242.00 | 9,900 | 0 |
| 12-Apr-2023 | 228.00 | 244.00 | 228.00 | 244.00 | 4,600 | 0 |
| 11-Apr-2023 | 240.00 | 242.00 | 240.00 | 242.00 | 3,400 | 0 |
| 10-Apr-2023 | 244.00 | 244.00 | 240.00 | 240.00 | 9,000 | 0 |
| 06-Apr-2023 | 246.00 | 250.00 | 236.00 | 246.00 | 74,200 | 0 |
| 05-Apr-2023 | 248.00 | 256.00 | 248.00 | 252.00 | 10,100 | 0 |
| 04-Apr-2023 | 250.00 | 250.00 | 242.00 | 242.00 | 6,300 | 0 |
| 03-Apr-2023 | 258.00 | 260.00 | 240.00 | 258.00 | 35,200 | 0 |
| 31-Mar-2023 | 254.00 | 258.00 | 250.00 | 258.00 | 21,200 | 0 |
| 30-Mar-2023 | 254.00 | 270.00 | 252.00 | 256.00 | 29,300 | 0 |
| 29-Mar-2023 | 248.00 | 280.00 | 238.00 | 270.00 | 36,400 | 0 |
| 28-Mar-2023 | 240.00 | 258.00 | 240.00 | 250.00 | 32,800 | 0 |
| 27-Mar-2023 | 228.00 | 258.00 | 226.00 | 258.00 | 16,200 | 0 |
| 24-Mar-2023 | 240.00 | 244.00 | 226.00 | 226.00 | 20,000 | 0 |
| 21-Mar-2023 | 244.00 | 244.00 | 240.00 | 240.00 | 4,100 | 0 |
| 20-Mar-2023 | 246.00 | 246.00 | 242.00 | 244.00 | 57,200 | 0 |
| 17-Mar-2023 | 250.00 | 258.00 | 240.00 | 240.00 | 78,200 | 0 |