| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 448.00 | 454.00 | 442.00 | 446.00 | 1,852,700 | 0 |
| 25-Aug-2023 | 454.00 | 454.00 | 446.00 | 448.00 | 1,637,200 | 0 |
| 24-Aug-2023 | 448.00 | 454.00 | 438.00 | 454.00 | 4,070,000 | 0 |
| 23-Aug-2023 | 452.00 | 456.00 | 444.00 | 448.00 | 1,253,800 | 0 |
| 22-Aug-2023 | 442.00 | 456.00 | 436.00 | 452.00 | 3,864,300 | 0 |
| 21-Aug-2023 | 446.00 | 448.00 | 434.00 | 442.00 | 2,309,200 | 0 |
| 18-Aug-2023 | 444.00 | 448.00 | 418.00 | 446.00 | 12,470,700 | 0 |
| 16-Aug-2023 | 450.00 | 454.00 | 444.00 | 448.00 | 3,279,300 | 0 |
| 15-Aug-2023 | 454.00 | 454.00 | 442.00 | 450.00 | 3,287,300 | 0 |
| 14-Aug-2023 | 460.00 | 460.00 | 448.00 | 452.00 | 2,571,700 | 0 |
| 11-Aug-2023 | 452.00 | 458.00 | 438.00 | 458.00 | 9,601,400 | 0 |
| 10-Aug-2023 | 458.00 | 460.00 | 444.00 | 450.00 | 5,691,300 | 0 |
| 09-Aug-2023 | 462.00 | 468.00 | 456.00 | 456.00 | 1,949,900 | 0 |
| 08-Aug-2023 | 456.00 | 464.00 | 450.00 | 462.00 | 3,048,600 | 0 |
| 07-Aug-2023 | 456.00 | 458.00 | 450.00 | 456.00 | 2,298,600 | 0 |
| 04-Aug-2023 | 464.00 | 468.00 | 452.00 | 456.00 | 5,319,500 | 0 |
| 03-Aug-2023 | 446.00 | 468.00 | 446.00 | 462.00 | 15,886,500 | 0 |
| 02-Aug-2023 | 440.00 | 456.00 | 438.00 | 446.00 | 6,926,600 | 0 |
| 01-Aug-2023 | 440.00 | 444.00 | 434.00 | 440.00 | 5,049,300 | 0 |
| 31-Jul-2023 | 444.00 | 444.00 | 434.00 | 440.00 | 2,464,400 | 0 |
| 28-Jul-2023 | 440.00 | 450.00 | 434.00 | 442.00 | 6,117,100 | 0 |
| 27-Jul-2023 | 442.00 | 446.00 | 436.00 | 440.00 | 2,181,500 | 0 |
| 26-Jul-2023 | 442.00 | 448.00 | 438.00 | 442.00 | 3,463,100 | 0 |
| 25-Jul-2023 | 450.00 | 454.00 | 436.00 | 440.00 | 5,694,500 | 0 |
| 24-Jul-2023 | 440.00 | 458.00 | 432.00 | 450.00 | 11,539,500 | 0 |
| 21-Jul-2023 | 442.00 | 446.00 | 432.00 | 438.00 | 5,687,600 | 0 |
| 20-Jul-2023 | 430.00 | 444.00 | 426.00 | 440.00 | 8,170,900 | 0 |
| 18-Jul-2023 | 426.00 | 432.00 | 424.00 | 426.00 | 2,065,800 | 0 |
| 17-Jul-2023 | 422.00 | 436.00 | 422.00 | 426.00 | 2,993,100 | 0 |
| 14-Jul-2023 | 424.00 | 426.00 | 420.00 | 422.00 | 1,034,700 | 0 |
| 13-Jul-2023 | 422.00 | 426.00 | 420.00 | 422.00 | 2,683,900 | 0 |
| 12-Jul-2023 | 430.00 | 432.00 | 422.00 | 422.00 | 3,022,700 | 0 |
| 11-Jul-2023 | 428.00 | 432.00 | 426.00 | 428.00 | 2,524,900 | 0 |
| 10-Jul-2023 | 430.00 | 438.00 | 424.00 | 428.00 | 5,431,800 | 0 |
| 07-Jul-2023 | 438.00 | 440.00 | 428.00 | 428.00 | 8,708,200 | 0 |
| 06-Jul-2023 | 406.00 | 438.00 | 404.00 | 438.00 | 25,445,300 | 0 |
| 05-Jul-2023 | 402.00 | 412.00 | 402.00 | 406.00 | 1,398,500 | 0 |
| 04-Jul-2023 | 402.00 | 404.00 | 400.00 | 402.00 | 860,600 | 0 |
| 03-Jul-2023 | 404.00 | 406.00 | 400.00 | 402.00 | 745,400 | 0 |
| 27-Jun-2023 | 406.00 | 406.00 | 400.00 | 404.00 | 1,085,800 | 0 |
| 26-Jun-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 459,600 | 0 |
| 23-Jun-2023 | 412.00 | 412.00 | 404.00 | 406.00 | 632,200 | 0 |
| 22-Jun-2023 | 402.00 | 418.00 | 400.00 | 412.00 | 3,320,600 | 0 |
| 21-Jun-2023 | 400.00 | 404.00 | 400.00 | 402.00 | 454,400 | 0 |
| 20-Jun-2023 | 402.00 | 404.00 | 400.00 | 400.00 | 830,800 | 0 |
| 19-Jun-2023 | 402.00 | 406.00 | 402.00 | 402.00 | 515,200 | 0 |
| 16-Jun-2023 | 406.00 | 408.00 | 400.00 | 404.00 | 4,688,800 | 0 |
| 15-Jun-2023 | 398.00 | 408.00 | 394.00 | 406.00 | 3,610,500 | 0 |
| 14-Jun-2023 | 400.00 | 402.00 | 398.00 | 398.00 | 695,300 | 0 |
| 13-Jun-2023 | 402.00 | 406.00 | 398.00 | 400.00 | 1,826,300 | 0 |
| 12-Jun-2023 | 404.00 | 406.00 | 400.00 | 402.00 | 1,095,900 | 0 |
| 09-Jun-2023 | 410.00 | 410.00 | 404.00 | 404.00 | 663,700 | 0 |
| 08-Jun-2023 | 400.00 | 410.00 | 400.00 | 410.00 | 2,416,000 | 0 |
| 07-Jun-2023 | 400.00 | 404.00 | 396.00 | 398.00 | 1,261,200 | 0 |
| 06-Jun-2023 | 408.00 | 408.00 | 400.00 | 400.00 | 571,900 | 0 |
| 05-Jun-2023 | 408.00 | 408.00 | 398.00 | 402.00 | 2,744,800 | 0 |
| 31-May-2023 | 404.00 | 408.00 | 396.00 | 408.00 | 2,709,100 | 0 |
| 30-May-2023 | 406.00 | 408.00 | 400.00 | 404.00 | 998,500 | 0 |
| 29-May-2023 | 412.00 | 414.00 | 406.00 | 406.00 | 931,800 | 0 |
| 26-May-2023 | 400.00 | 414.00 | 388.00 | 410.00 | 16,423,600 | 0 |
| 25-May-2023 | 404.00 | 404.00 | 398.00 | 402.00 | 2,203,300 | 0 |
| 24-May-2023 | 402.00 | 408.00 | 400.00 | 404.00 | 2,336,100 | 0 |
| 23-May-2023 | 410.00 | 414.00 | 402.00 | 402.00 | 4,861,500 | 0 |
| 22-May-2023 | 416.00 | 420.00 | 408.00 | 410.00 | 3,083,500 | 0 |
| 19-May-2023 | 410.00 | 424.00 | 410.00 | 416.00 | 5,913,800 | 0 |
| 17-May-2023 | 410.00 | 410.00 | 404.00 | 408.00 | 1,008,200 | 0 |
| 16-May-2023 | 412.00 | 416.00 | 402.00 | 410.00 | 2,107,100 | 0 |
| 15-May-2023 | 406.00 | 420.00 | 400.00 | 412.00 | 7,798,900 | 0 |
| 12-May-2023 | 408.00 | 410.00 | 404.00 | 406.00 | 400,600 | 0 |
| 11-May-2023 | 412.00 | 414.00 | 404.00 | 408.00 | 2,799,500 | 0 |
| 10-May-2023 | 398.00 | 412.00 | 390.00 | 406.00 | 11,101,400 | 0 |
| 09-May-2023 | 414.00 | 418.00 | 398.00 | 398.00 | 5,114,100 | 0 |
| 08-May-2023 | 412.00 | 414.00 | 400.00 | 414.00 | 4,520,700 | 0 |
| 05-May-2023 | 414.00 | 416.00 | 410.00 | 412.00 | 5,924,700 | 0 |
| 04-May-2023 | 418.00 | 418.00 | 410.00 | 414.00 | 3,178,000 | 0 |
| 03-May-2023 | 422.00 | 422.00 | 412.00 | 416.00 | 2,914,800 | 0 |
| 02-May-2023 | 420.00 | 424.00 | 416.00 | 418.00 | 6,697,600 | 0 |
| 28-Apr-2023 | 420.00 | 424.00 | 408.00 | 420.00 | 4,647,800 | 0 |
| 27-Apr-2023 | 426.00 | 434.00 | 416.00 | 422.00 | 7,347,100 | 0 |
| 26-Apr-2023 | 418.00 | 428.00 | 410.00 | 426.00 | 4,265,900 | 0 |
| 18-Apr-2023 | 410.00 | 420.00 | 406.00 | 418.00 | 10,676,800 | 0 |
| 17-Apr-2023 | 414.00 | 414.00 | 406.00 | 410.00 | 851,000 | 0 |
| 14-Apr-2023 | 414.00 | 422.00 | 410.00 | 410.00 | 10,122,000 | 0 |
| 13-Apr-2023 | 412.00 | 420.00 | 408.00 | 414.00 | 2,089,900 | 0 |
| 12-Apr-2023 | 412.00 | 414.00 | 406.00 | 412.00 | 1,910,300 | 0 |
| 11-Apr-2023 | 410.00 | 418.00 | 408.00 | 412.00 | 2,767,400 | 0 |
| 10-Apr-2023 | 420.00 | 426.00 | 400.00 | 410.00 | 19,114,200 | 0 |
| 06-Apr-2023 | 400.00 | 420.00 | 398.00 | 420.00 | 16,599,200 | 0 |
| 05-Apr-2023 | 404.00 | 406.00 | 396.00 | 400.00 | 6,709,500 | 0 |
| 04-Apr-2023 | 398.00 | 402.00 | 396.00 | 400.00 | 5,734,600 | 0 |
| 03-Apr-2023 | 400.00 | 402.00 | 380.00 | 398.00 | 15,480,000 | 0 |
| 31-Mar-2023 | 430.00 | 430.00 | 400.00 | 400.00 | 26,803,300 | 0 |
| 30-Mar-2023 | 414.00 | 436.00 | 404.00 | 430.00 | 17,926,600 | 0 |
| 29-Mar-2023 | 392.00 | 420.00 | 388.00 | 414.00 | 8,660,400 | 0 |
| 28-Mar-2023 | 378.00 | 392.00 | 378.00 | 386.00 | 2,574,100 | 0 |
| 27-Mar-2023 | 384.00 | 390.00 | 382.00 | 384.00 | 7,464,200 | 0 |
| 24-Mar-2023 | 388.00 | 392.00 | 382.00 | 384.00 | 5,185,600 | 0 |
| 21-Mar-2023 | 388.00 | 390.00 | 382.00 | 388.00 | 961,000 | 0 |
| 20-Mar-2023 | 384.00 | 388.00 | 380.00 | 388.00 | 1,747,000 | 0 |
| 17-Mar-2023 | 382.00 | 390.00 | 380.00 | 384.00 | 2,176,000 | 0 |