| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 206.00 | 210.00 | 206.00 | 208.00 | 886,700 | 0 |
| 25-Aug-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 478,500 | 0 |
| 24-Aug-2023 | 206.00 | 210.00 | 206.00 | 210.00 | 703,100 | 0 |
| 23-Aug-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 471,300 | 0 |
| 22-Aug-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 372,800 | 0 |
| 21-Aug-2023 | 208.00 | 208.00 | 204.00 | 206.00 | 450,400 | 0 |
| 18-Aug-2023 | 208.00 | 212.00 | 204.00 | 208.00 | 1,105,800 | 0 |
| 16-Aug-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 300,400 | 0 |
| 15-Aug-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 1,290,700 | 0 |
| 14-Aug-2023 | 206.00 | 208.00 | 204.00 | 208.00 | 567,900 | 0 |
| 11-Aug-2023 | 206.00 | 208.00 | 204.00 | 206.00 | 401,400 | 0 |
| 10-Aug-2023 | 208.00 | 210.00 | 204.00 | 208.00 | 1,515,000 | 0 |
| 09-Aug-2023 | 210.00 | 212.00 | 206.00 | 208.00 | 624,400 | 0 |
| 08-Aug-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 488,300 | 0 |
| 07-Aug-2023 | 210.00 | 212.00 | 206.00 | 208.00 | 1,002,600 | 0 |
| 04-Aug-2023 | 210.00 | 216.00 | 204.00 | 210.00 | 2,552,200 | 0 |
| 03-Aug-2023 | 212.00 | 214.00 | 206.00 | 208.00 | 966,900 | 0 |
| 02-Aug-2023 | 214.00 | 214.00 | 206.00 | 212.00 | 1,875,900 | 0 |
| 01-Aug-2023 | 206.00 | 228.00 | 206.00 | 214.00 | 5,857,300 | 0 |
| 31-Jul-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 1,303,300 | 0 |
| 28-Jul-2023 | 206.00 | 208.00 | 204.00 | 206.00 | 1,760,900 | 0 |
| 27-Jul-2023 | 208.00 | 208.00 | 204.00 | 206.00 | 1,057,500 | 0 |
| 26-Jul-2023 | 206.00 | 208.00 | 204.00 | 208.00 | 694,500 | 0 |
| 25-Jul-2023 | 206.00 | 210.00 | 204.00 | 206.00 | 961,300 | 0 |
| 24-Jul-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 616,800 | 0 |
| 21-Jul-2023 | 206.00 | 210.00 | 204.00 | 208.00 | 879,200 | 0 |
| 20-Jul-2023 | 206.00 | 208.00 | 202.00 | 206.00 | 1,044,100 | 0 |
| 18-Jul-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 1,994,600 | 0 |
| 17-Jul-2023 | 202.00 | 212.00 | 202.00 | 208.00 | 2,808,900 | 0 |
| 14-Jul-2023 | 202.00 | 204.00 | 200.00 | 204.00 | 1,666,900 | 0 |
| 13-Jul-2023 | 206.00 | 208.00 | 200.00 | 202.00 | 1,534,600 | 0 |
| 12-Jul-2023 | 198.00 | 208.00 | 198.00 | 204.00 | 2,783,300 | 0 |
| 11-Jul-2023 | 198.00 | 199.00 | 197.00 | 198.00 | 644,100 | 0 |
| 10-Jul-2023 | 198.00 | 199.00 | 195.00 | 198.00 | 1,689,400 | 0 |
| 07-Jul-2023 | 195.00 | 198.00 | 195.00 | 198.00 | 1,231,100 | 0 |
| 06-Jul-2023 | 196.00 | 197.00 | 194.00 | 195.00 | 1,072,700 | 0 |
| 05-Jul-2023 | 193.00 | 196.00 | 193.00 | 196.00 | 820,400 | 0 |
| 04-Jul-2023 | 193.00 | 195.00 | 192.00 | 193.00 | 1,459,000 | 0 |
| 03-Jul-2023 | 192.00 | 194.00 | 192.00 | 193.00 | 641,100 | 0 |
| 27-Jun-2023 | 193.00 | 195.00 | 191.00 | 191.00 | 2,115,700 | 0 |
| 26-Jun-2023 | 192.00 | 197.00 | 191.00 | 193.00 | 1,375,900 | 0 |
| 23-Jun-2023 | 193.00 | 197.00 | 191.00 | 191.00 | 1,214,500 | 0 |
| 22-Jun-2023 | 190.00 | 193.00 | 190.00 | 193.00 | 404,400 | 0 |
| 21-Jun-2023 | 192.00 | 193.00 | 190.00 | 190.00 | 1,777,600 | 0 |
| 20-Jun-2023 | 193.00 | 195.00 | 192.00 | 193.00 | 983,900 | 0 |
| 19-Jun-2023 | 192.00 | 194.00 | 191.00 | 193.00 | 2,036,600 | 0 |
| 16-Jun-2023 | 192.00 | 193.00 | 191.00 | 192.00 | 927,100 | 0 |
| 15-Jun-2023 | 193.00 | 193.00 | 191.00 | 191.00 | 576,600 | 0 |
| 14-Jun-2023 | 189.00 | 194.00 | 188.00 | 192.00 | 3,715,900 | 0 |
| 13-Jun-2023 | 200.00 | 202.00 | 198.00 | 198.00 | 4,363,000 | 0 |
| 12-Jun-2023 | 199.00 | 202.00 | 199.00 | 199.00 | 2,802,700 | 0 |
| 09-Jun-2023 | 199.00 | 200.00 | 198.00 | 199.00 | 1,433,000 | 0 |
| 08-Jun-2023 | 199.00 | 202.00 | 198.00 | 199.00 | 1,829,500 | 0 |
| 07-Jun-2023 | 199.00 | 200.00 | 198.00 | 199.00 | 1,610,400 | 0 |
| 06-Jun-2023 | 198.00 | 202.00 | 198.00 | 199.00 | 635,500 | 0 |
| 05-Jun-2023 | 200.00 | 202.00 | 198.00 | 198.00 | 1,244,800 | 0 |
| 31-May-2023 | 200.00 | 202.00 | 198.00 | 199.00 | 933,700 | 0 |
| 30-May-2023 | 199.00 | 202.00 | 199.00 | 200.00 | 942,100 | 0 |
| 29-May-2023 | 199.00 | 200.00 | 198.00 | 199.00 | 401,800 | 0 |
| 26-May-2023 | 202.00 | 202.00 | 198.00 | 199.00 | 838,600 | 0 |
| 25-May-2023 | 198.00 | 200.00 | 197.00 | 200.00 | 331,100 | 0 |
| 24-May-2023 | 199.00 | 200.00 | 198.00 | 198.00 | 270,500 | 0 |
| 23-May-2023 | 200.00 | 202.00 | 198.00 | 198.00 | 1,015,300 | 0 |
| 22-May-2023 | 199.00 | 208.00 | 197.00 | 202.00 | 1,946,400 | 0 |
| 19-May-2023 | 197.00 | 198.00 | 196.00 | 198.00 | 616,800 | 0 |
| 17-May-2023 | 198.00 | 199.00 | 196.00 | 197.00 | 394,100 | 0 |
| 16-May-2023 | 196.00 | 199.00 | 196.00 | 198.00 | 1,068,600 | 0 |
| 15-May-2023 | 197.00 | 200.00 | 196.00 | 196.00 | 932,500 | 0 |
| 12-May-2023 | 198.00 | 199.00 | 195.00 | 196.00 | 490,500 | 0 |
| 11-May-2023 | 197.00 | 199.00 | 194.00 | 198.00 | 1,874,500 | 0 |
| 10-May-2023 | 198.00 | 199.00 | 196.00 | 197.00 | 623,900 | 0 |
| 09-May-2023 | 198.00 | 199.00 | 197.00 | 198.00 | 817,000 | 0 |
| 08-May-2023 | 194.00 | 199.00 | 194.00 | 198.00 | 2,852,900 | 0 |
| 05-May-2023 | 194.00 | 195.00 | 193.00 | 194.00 | 2,101,800 | 0 |
| 04-May-2023 | 193.00 | 194.00 | 192.00 | 193.00 | 381,100 | 0 |
| 03-May-2023 | 194.00 | 194.00 | 192.00 | 193.00 | 398,700 | 0 |
| 02-May-2023 | 190.00 | 195.00 | 190.00 | 194.00 | 1,507,000 | 0 |
| 28-Apr-2023 | 189.00 | 197.00 | 187.00 | 190.00 | 2,313,200 | 0 |
| 27-Apr-2023 | 187.00 | 191.00 | 186.00 | 188.00 | 546,700 | 0 |
| 26-Apr-2023 | 187.00 | 188.00 | 186.00 | 187.00 | 415,200 | 0 |
| 18-Apr-2023 | 187.00 | 187.00 | 186.00 | 187.00 | 82,300 | 0 |
| 17-Apr-2023 | 186.00 | 188.00 | 186.00 | 187.00 | 109,100 | 0 |
| 14-Apr-2023 | 188.00 | 188.00 | 185.00 | 187.00 | 251,200 | 0 |
| 13-Apr-2023 | 188.00 | 188.00 | 187.00 | 188.00 | 225,900 | 0 |
| 12-Apr-2023 | 188.00 | 189.00 | 187.00 | 188.00 | 441,600 | 0 |
| 11-Apr-2023 | 190.00 | 190.00 | 187.00 | 188.00 | 494,100 | 0 |
| 10-Apr-2023 | 189.00 | 190.00 | 188.00 | 190.00 | 223,100 | 0 |
| 06-Apr-2023 | 191.00 | 191.00 | 188.00 | 189.00 | 367,700 | 0 |
| 05-Apr-2023 | 190.00 | 192.00 | 190.00 | 190.00 | 232,300 | 0 |
| 04-Apr-2023 | 192.00 | 192.00 | 190.00 | 191.00 | 181,600 | 0 |
| 03-Apr-2023 | 189.00 | 192.00 | 189.00 | 192.00 | 417,400 | 0 |
| 31-Mar-2023 | 188.00 | 189.00 | 187.00 | 189.00 | 110,800 | 0 |
| 30-Mar-2023 | 188.00 | 188.00 | 187.00 | 188.00 | 57,400 | 0 |
| 29-Mar-2023 | 188.00 | 189.00 | 187.00 | 188.00 | 70,600 | 0 |
| 28-Mar-2023 | 187.00 | 187.00 | 186.00 | 187.00 | 12,200 | 0 |
| 27-Mar-2023 | 187.00 | 187.00 | 185.00 | 187.00 | 73,700 | 0 |
| 24-Mar-2023 | 186.00 | 187.00 | 185.00 | 185.00 | 68,700 | 0 |
| 21-Mar-2023 | 186.00 | 187.00 | 186.00 | 186.00 | 60,000 | 0 |
| 20-Mar-2023 | 187.00 | 187.00 | 184.00 | 186.00 | 68,800 | 0 |
| 17-Mar-2023 | 185.00 | 187.00 | 185.00 | 187.00 | 60,500 | 0 |