| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 464.00 | 472.00 | 460.00 | 466.00 | 991,100 | 0 |
| 25-Aug-2023 | 466.00 | 466.00 | 462.00 | 464.00 | 72,600 | 0 |
| 24-Aug-2023 | 466.00 | 470.00 | 462.00 | 466.00 | 222,100 | 0 |
| 23-Aug-2023 | 466.00 | 466.00 | 460.00 | 466.00 | 1,597,800 | 0 |
| 22-Aug-2023 | 470.00 | 474.00 | 464.00 | 466.00 | 72,600 | 0 |
| 21-Aug-2023 | 470.00 | 470.00 | 464.00 | 470.00 | 4,069,500 | 0 |
| 18-Aug-2023 | 472.00 | 474.00 | 468.00 | 470.00 | 1,145,000 | 0 |
| 16-Aug-2023 | 466.00 | 474.00 | 460.00 | 470.00 | 1,352,100 | 0 |
| 15-Aug-2023 | 460.00 | 472.00 | 458.00 | 466.00 | 5,989,200 | 0 |
| 14-Aug-2023 | 464.00 | 482.00 | 458.00 | 460.00 | 15,496,500 | 0 |
| 11-Aug-2023 | 460.00 | 470.00 | 454.00 | 464.00 | 19,883,600 | 0 |
| 10-Aug-2023 | 462.00 | 466.00 | 458.00 | 460.00 | 5,264,700 | 0 |
| 09-Aug-2023 | 464.00 | 468.00 | 460.00 | 466.00 | 740,100 | 0 |
| 08-Aug-2023 | 466.00 | 466.00 | 460.00 | 466.00 | 2,393,200 | 0 |
| 07-Aug-2023 | 464.00 | 466.00 | 462.00 | 466.00 | 325,400 | 0 |
| 04-Aug-2023 | 464.00 | 466.00 | 464.00 | 464.00 | 515,300 | 0 |
| 03-Aug-2023 | 466.00 | 466.00 | 464.00 | 466.00 | 122,900 | 0 |
| 02-Aug-2023 | 466.00 | 470.00 | 466.00 | 466.00 | 118,400 | 0 |
| 01-Aug-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 149,500 | 0 |
| 31-Jul-2023 | 466.00 | 472.00 | 466.00 | 466.00 | 1,364,900 | 0 |
| 28-Jul-2023 | 466.00 | 470.00 | 462.00 | 466.00 | 350,800 | 0 |
| 27-Jul-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 630,600 | 0 |
| 26-Jul-2023 | 464.00 | 466.00 | 462.00 | 464.00 | 127,900 | 0 |
| 25-Jul-2023 | 470.00 | 470.00 | 464.00 | 464.00 | 12,200 | 0 |
| 24-Jul-2023 | 466.00 | 472.00 | 464.00 | 464.00 | 1,541,300 | 0 |
| 21-Jul-2023 | 462.00 | 466.00 | 462.00 | 466.00 | 89,200 | 0 |
| 20-Jul-2023 | 466.00 | 466.00 | 464.00 | 464.00 | 591,200 | 0 |
| 18-Jul-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 143,100 | 0 |
| 17-Jul-2023 | 472.00 | 472.00 | 466.00 | 466.00 | 58,400 | 0 |
| 14-Jul-2023 | 468.00 | 470.00 | 466.00 | 468.00 | 561,700 | 0 |
| 13-Jul-2023 | 464.00 | 468.00 | 464.00 | 468.00 | 70,600 | 0 |
| 12-Jul-2023 | 466.00 | 468.00 | 464.00 | 466.00 | 160,900 | 0 |
| 11-Jul-2023 | 464.00 | 470.00 | 464.00 | 466.00 | 2,037,300 | 0 |
| 10-Jul-2023 | 466.00 | 470.00 | 462.00 | 464.00 | 78,000 | 0 |
| 07-Jul-2023 | 468.00 | 468.00 | 462.00 | 466.00 | 336,400 | 0 |
| 06-Jul-2023 | 468.00 | 468.00 | 462.00 | 468.00 | 1,031,300 | 0 |
| 05-Jul-2023 | 464.00 | 470.00 | 460.00 | 466.00 | 2,175,200 | 0 |
| 04-Jul-2023 | 464.00 | 468.00 | 462.00 | 464.00 | 277,200 | 0 |
| 03-Jul-2023 | 472.00 | 472.00 | 460.00 | 468.00 | 3,234,400 | 0 |
| 27-Jun-2023 | 460.00 | 470.00 | 460.00 | 470.00 | 984,300 | 0 |
| 26-Jun-2023 | 470.00 | 470.00 | 460.00 | 464.00 | 1,144,500 | 0 |
| 23-Jun-2023 | 466.00 | 470.00 | 466.00 | 470.00 | 893,100 | 0 |
| 22-Jun-2023 | 470.00 | 470.00 | 464.00 | 466.00 | 475,800 | 0 |
| 21-Jun-2023 | 470.00 | 470.00 | 468.00 | 470.00 | 1,302,400 | 0 |
| 20-Jun-2023 | 472.00 | 472.00 | 468.00 | 470.00 | 79,100 | 0 |
| 19-Jun-2023 | 470.00 | 474.00 | 468.00 | 472.00 | 1,040,700 | 0 |
| 16-Jun-2023 | 468.00 | 472.00 | 466.00 | 472.00 | 39,600 | 0 |
| 15-Jun-2023 | 470.00 | 474.00 | 468.00 | 470.00 | 1,043,000 | 0 |
| 14-Jun-2023 | 474.00 | 476.00 | 466.00 | 470.00 | 2,126,600 | 0 |
| 13-Jun-2023 | 470.00 | 474.00 | 470.00 | 472.00 | 1,090,100 | 0 |
| 12-Jun-2023 | 468.00 | 474.00 | 468.00 | 470.00 | 290,400 | 0 |
| 09-Jun-2023 | 476.00 | 476.00 | 468.00 | 470.00 | 82,800 | 0 |
| 08-Jun-2023 | 468.00 | 476.00 | 468.00 | 474.00 | 2,104,200 | 0 |
| 07-Jun-2023 | 470.00 | 470.00 | 440.00 | 466.00 | 836,600 | 0 |
| 06-Jun-2023 | 466.00 | 470.00 | 466.00 | 466.00 | 73,500 | 0 |
| 05-Jun-2023 | 470.00 | 478.00 | 466.00 | 466.00 | 47,900 | 0 |
| 31-May-2023 | 468.00 | 472.00 | 462.00 | 472.00 | 2,153,500 | 0 |
| 30-May-2023 | 464.00 | 472.00 | 462.00 | 468.00 | 3,689,200 | 0 |
| 29-May-2023 | 466.00 | 466.00 | 464.00 | 464.00 | 298,300 | 0 |
| 26-May-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 1,001,900 | 0 |
| 25-May-2023 | 470.00 | 470.00 | 462.00 | 470.00 | 25,900 | 0 |
| 24-May-2023 | 470.00 | 472.00 | 462.00 | 472.00 | 238,400 | 0 |
| 23-May-2023 | 470.00 | 476.00 | 468.00 | 470.00 | 1,012,300 | 0 |
| 22-May-2023 | 462.00 | 478.00 | 456.00 | 470.00 | 2,676,300 | 0 |
| 19-May-2023 | 468.00 | 470.00 | 458.00 | 462.00 | 2,754,800 | 0 |
| 17-May-2023 | 462.00 | 472.00 | 458.00 | 464.00 | 2,553,800 | 0 |
| 16-May-2023 | 468.00 | 468.00 | 462.00 | 462.00 | 134,800 | 0 |
| 15-May-2023 | 462.00 | 470.00 | 462.00 | 470.00 | 498,100 | 0 |
| 12-May-2023 | 472.00 | 472.00 | 462.00 | 470.00 | 65,800 | 0 |
| 11-May-2023 | 472.00 | 472.00 | 468.00 | 472.00 | 3,040,000 | 0 |
| 10-May-2023 | 474.00 | 480.00 | 466.00 | 476.00 | 159,300 | 0 |
| 09-May-2023 | 476.00 | 476.00 | 450.00 | 474.00 | 1,307,400 | 0 |
| 08-May-2023 | 470.00 | 472.00 | 456.00 | 466.00 | 2,196,500 | 0 |
| 05-May-2023 | 470.00 | 482.00 | 440.00 | 470.00 | 1,836,700 | 0 |
| 04-May-2023 | 470.00 | 474.00 | 468.00 | 472.00 | 220,800 | 0 |
| 03-May-2023 | 480.00 | 482.00 | 470.00 | 470.00 | 227,700 | 0 |
| 02-May-2023 | 464.00 | 478.00 | 462.00 | 474.00 | 804,400 | 0 |
| 28-Apr-2023 | 462.00 | 470.00 | 458.00 | 462.00 | 82,600 | 0 |
| 27-Apr-2023 | 462.00 | 464.00 | 460.00 | 462.00 | 536,800 | 0 |
| 26-Apr-2023 | 462.00 | 466.00 | 460.00 | 462.00 | 109,500 | 0 |
| 18-Apr-2023 | 470.00 | 470.00 | 460.00 | 462.00 | 171,700 | 0 |
| 17-Apr-2023 | 472.00 | 472.00 | 458.00 | 470.00 | 40,200 | 0 |
| 14-Apr-2023 | 472.00 | 472.00 | 470.00 | 472.00 | 1,496,900 | 0 |
| 13-Apr-2023 | 470.00 | 478.00 | 466.00 | 472.00 | 175,500 | 0 |
| 12-Apr-2023 | 468.00 | 476.00 | 458.00 | 470.00 | 1,133,900 | 0 |
| 11-Apr-2023 | 470.00 | 474.00 | 466.00 | 470.00 | 14,700 | 0 |
| 10-Apr-2023 | 478.00 | 478.00 | 462.00 | 474.00 | 1,133,700 | 0 |
| 06-Apr-2023 | 472.00 | 478.00 | 456.00 | 478.00 | 670,900 | 0 |
| 05-Apr-2023 | 478.00 | 480.00 | 470.00 | 474.00 | 1,635,800 | 0 |
| 04-Apr-2023 | 482.00 | 482.00 | 474.00 | 476.00 | 182,200 | 0 |
| 03-Apr-2023 | 484.00 | 488.00 | 480.00 | 484.00 | 116,800 | 0 |
| 31-Mar-2023 | 478.00 | 498.00 | 470.00 | 484.00 | 245,200 | 0 |
| 30-Mar-2023 | 490.00 | 490.00 | 478.00 | 480.00 | 82,200 | 0 |
| 29-Mar-2023 | 492.00 | 500.00 | 472.00 | 482.00 | 113,200 | 0 |
| 28-Mar-2023 | 478.00 | 494.00 | 478.00 | 494.00 | 245,000 | 0 |
| 27-Mar-2023 | 470.00 | 480.00 | 470.00 | 478.00 | 382,900 | 0 |
| 24-Mar-2023 | 460.00 | 470.00 | 460.00 | 464.00 | 540,200 | 0 |
| 21-Mar-2023 | 458.00 | 470.00 | 452.00 | 462.00 | 122,500 | 0 |
| 20-Mar-2023 | 466.00 | 466.00 | 456.00 | 458.00 | 86,900 | 0 |
| 17-Mar-2023 | 462.00 | 466.00 | 456.00 | 466.00 | 347,000 | 0 |