| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 348.00 | 356.00 | 346.00 | 346.00 | 998,600 | 0 |
| 25-Aug-2023 | 346.00 | 354.00 | 346.00 | 348.00 | 853,000 | 0 |
| 24-Aug-2023 | 354.00 | 354.00 | 346.00 | 346.00 | 512,300 | 0 |
| 23-Aug-2023 | 350.00 | 354.00 | 348.00 | 352.00 | 321,300 | 0 |
| 22-Aug-2023 | 352.00 | 352.00 | 348.00 | 348.00 | 498,500 | 0 |
| 21-Aug-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 411,000 | 0 |
| 18-Aug-2023 | 348.00 | 354.00 | 346.00 | 350.00 | 490,500 | 0 |
| 16-Aug-2023 | 352.00 | 352.00 | 346.00 | 350.00 | 487,700 | 0 |
| 15-Aug-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 456,900 | 0 |
| 14-Aug-2023 | 350.00 | 352.00 | 344.00 | 352.00 | 508,600 | 0 |
| 11-Aug-2023 | 352.00 | 356.00 | 348.00 | 350.00 | 1,253,700 | 0 |
| 10-Aug-2023 | 354.00 | 358.00 | 350.00 | 352.00 | 631,700 | 0 |
| 09-Aug-2023 | 352.00 | 356.00 | 350.00 | 354.00 | 383,800 | 0 |
| 08-Aug-2023 | 356.00 | 356.00 | 350.00 | 354.00 | 301,600 | 0 |
| 07-Aug-2023 | 350.00 | 358.00 | 350.00 | 354.00 | 853,700 | 0 |
| 04-Aug-2023 | 354.00 | 354.00 | 348.00 | 350.00 | 651,500 | 0 |
| 03-Aug-2023 | 350.00 | 362.00 | 348.00 | 354.00 | 1,407,100 | 0 |
| 02-Aug-2023 | 350.00 | 360.00 | 344.00 | 354.00 | 822,800 | 0 |
| 01-Aug-2023 | 378.00 | 378.00 | 348.00 | 348.00 | 4,848,700 | 0 |
| 31-Jul-2023 | 366.00 | 380.00 | 366.00 | 378.00 | 2,239,200 | 0 |
| 28-Jul-2023 | 364.00 | 374.00 | 360.00 | 368.00 | 808,700 | 0 |
| 27-Jul-2023 | 364.00 | 366.00 | 360.00 | 364.00 | 468,400 | 0 |
| 26-Jul-2023 | 366.00 | 368.00 | 360.00 | 364.00 | 876,500 | 0 |
| 25-Jul-2023 | 368.00 | 370.00 | 364.00 | 366.00 | 480,100 | 0 |
| 24-Jul-2023 | 368.00 | 370.00 | 362.00 | 368.00 | 1,249,400 | 0 |
| 21-Jul-2023 | 372.00 | 374.00 | 366.00 | 366.00 | 510,700 | 0 |
| 20-Jul-2023 | 370.00 | 374.00 | 368.00 | 372.00 | 508,000 | 0 |
| 18-Jul-2023 | 370.00 | 374.00 | 364.00 | 370.00 | 964,700 | 0 |
| 17-Jul-2023 | 362.00 | 370.00 | 354.00 | 368.00 | 1,800,800 | 0 |
| 14-Jul-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 652,000 | 0 |
| 13-Jul-2023 | 366.00 | 370.00 | 360.00 | 366.00 | 1,012,900 | 0 |
| 12-Jul-2023 | 366.00 | 372.00 | 362.00 | 366.00 | 546,100 | 0 |
| 11-Jul-2023 | 366.00 | 368.00 | 360.00 | 366.00 | 1,567,000 | 0 |
| 10-Jul-2023 | 370.00 | 374.00 | 362.00 | 366.00 | 1,150,300 | 0 |
| 07-Jul-2023 | 372.00 | 374.00 | 366.00 | 370.00 | 683,100 | 0 |
| 06-Jul-2023 | 370.00 | 376.00 | 364.00 | 372.00 | 1,607,200 | 0 |
| 05-Jul-2023 | 374.00 | 376.00 | 364.00 | 370.00 | 4,293,800 | 0 |
| 04-Jul-2023 | 380.00 | 386.00 | 372.00 | 384.00 | 4,154,100 | 0 |
| 03-Jul-2023 | 382.00 | 390.00 | 374.00 | 374.00 | 2,612,200 | 0 |
| 27-Jun-2023 | 382.00 | 386.00 | 374.00 | 382.00 | 1,365,300 | 0 |
| 26-Jun-2023 | 370.00 | 392.00 | 370.00 | 378.00 | 1,828,000 | 0 |
| 23-Jun-2023 | 376.00 | 376.00 | 368.00 | 370.00 | 402,800 | 0 |
| 22-Jun-2023 | 382.00 | 386.00 | 368.00 | 376.00 | 2,059,600 | 0 |
| 21-Jun-2023 | 380.00 | 400.00 | 378.00 | 382.00 | 3,724,100 | 0 |
| 20-Jun-2023 | 376.00 | 382.00 | 374.00 | 378.00 | 1,920,300 | 0 |
| 19-Jun-2023 | 360.00 | 380.00 | 360.00 | 376.00 | 3,811,500 | 0 |
| 16-Jun-2023 | 356.00 | 362.00 | 356.00 | 362.00 | 481,800 | 0 |
| 15-Jun-2023 | 358.00 | 364.00 | 354.00 | 356.00 | 644,600 | 0 |
| 14-Jun-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 703,700 | 0 |
| 13-Jun-2023 | 358.00 | 362.00 | 354.00 | 356.00 | 968,300 | 0 |
| 12-Jun-2023 | 356.00 | 360.00 | 348.00 | 358.00 | 857,900 | 0 |
| 09-Jun-2023 | 366.00 | 368.00 | 352.00 | 356.00 | 1,653,400 | 0 |
| 08-Jun-2023 | 348.00 | 366.00 | 346.00 | 364.00 | 2,168,900 | 0 |
| 07-Jun-2023 | 350.00 | 352.00 | 346.00 | 348.00 | 355,600 | 0 |
| 06-Jun-2023 | 344.00 | 348.00 | 342.00 | 346.00 | 310,500 | 0 |
| 05-Jun-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 380,200 | 0 |
| 31-May-2023 | 342.00 | 350.00 | 340.00 | 344.00 | 217,100 | 0 |
| 30-May-2023 | 342.00 | 350.00 | 338.00 | 342.00 | 375,200 | 0 |
| 29-May-2023 | 348.00 | 350.00 | 338.00 | 342.00 | 847,100 | 0 |
| 26-May-2023 | 350.00 | 354.00 | 348.00 | 348.00 | 597,200 | 0 |
| 25-May-2023 | 346.00 | 350.00 | 344.00 | 350.00 | 662,800 | 0 |
| 24-May-2023 | 342.00 | 346.00 | 340.00 | 344.00 | 555,700 | 0 |
| 23-May-2023 | 350.00 | 350.00 | 338.00 | 342.00 | 1,470,000 | 0 |
| 22-May-2023 | 364.00 | 364.00 | 344.00 | 348.00 | 1,312,000 | 0 |
| 19-May-2023 | 346.00 | 370.00 | 340.00 | 354.00 | 1,404,200 | 0 |
| 17-May-2023 | 348.00 | 350.00 | 344.00 | 346.00 | 355,100 | 0 |
| 16-May-2023 | 348.00 | 352.00 | 346.00 | 346.00 | 674,000 | 0 |
| 15-May-2023 | 348.00 | 356.00 | 344.00 | 348.00 | 968,300 | 0 |
| 12-May-2023 | 338.00 | 346.00 | 330.00 | 346.00 | 632,500 | 0 |
| 11-May-2023 | 334.00 | 344.00 | 334.00 | 336.00 | 285,000 | 0 |
| 10-May-2023 | 346.00 | 346.00 | 334.00 | 334.00 | 708,400 | 0 |
| 09-May-2023 | 344.00 | 350.00 | 340.00 | 344.00 | 574,100 | 0 |
| 08-May-2023 | 344.00 | 356.00 | 340.00 | 344.00 | 862,500 | 0 |
| 05-May-2023 | 344.00 | 356.00 | 344.00 | 344.00 | 1,357,300 | 0 |
| 04-May-2023 | 340.00 | 344.00 | 334.00 | 344.00 | 948,500 | 0 |
| 03-May-2023 | 336.00 | 344.00 | 336.00 | 340.00 | 1,010,200 | 0 |
| 02-May-2023 | 336.00 | 338.00 | 330.00 | 336.00 | 427,300 | 0 |
| 28-Apr-2023 | 340.00 | 344.00 | 330.00 | 340.00 | 832,100 | 0 |
| 27-Apr-2023 | 326.00 | 340.00 | 324.00 | 340.00 | 991,800 | 0 |
| 26-Apr-2023 | 322.00 | 328.00 | 318.00 | 324.00 | 1,520,200 | 0 |
| 18-Apr-2023 | 322.00 | 326.00 | 318.00 | 320.00 | 627,700 | 0 |
| 17-Apr-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 286,200 | 0 |
| 14-Apr-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 324,600 | 0 |
| 13-Apr-2023 | 326.00 | 328.00 | 312.00 | 316.00 | 1,829,000 | 0 |
| 12-Apr-2023 | 320.00 | 330.00 | 320.00 | 326.00 | 732,500 | 0 |
| 11-Apr-2023 | 324.00 | 334.00 | 316.00 | 320.00 | 320,100 | 0 |
| 10-Apr-2023 | 322.00 | 322.00 | 310.00 | 318.00 | 714,800 | 0 |
| 06-Apr-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 323,000 | 0 |
| 05-Apr-2023 | 322.00 | 324.00 | 320.00 | 322.00 | 255,700 | 0 |
| 04-Apr-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 487,500 | 0 |
| 03-Apr-2023 | 322.00 | 324.00 | 316.00 | 322.00 | 601,400 | 0 |
| 31-Mar-2023 | 324.00 | 326.00 | 318.00 | 322.00 | 576,000 | 0 |
| 30-Mar-2023 | 322.00 | 326.00 | 320.00 | 324.00 | 181,200 | 0 |
| 29-Mar-2023 | 324.00 | 326.00 | 318.00 | 322.00 | 520,100 | 0 |
| 28-Mar-2023 | 320.00 | 326.00 | 320.00 | 324.00 | 155,300 | 0 |
| 27-Mar-2023 | 318.00 | 324.00 | 318.00 | 320.00 | 514,600 | 0 |
| 24-Mar-2023 | 306.00 | 324.00 | 304.00 | 320.00 | 769,700 | 0 |
| 21-Mar-2023 | 302.00 | 312.00 | 302.00 | 306.00 | 371,900 | 0 |
| 20-Mar-2023 | 310.00 | 312.00 | 302.00 | 304.00 | 648,300 | 0 |
| 17-Mar-2023 | 292.00 | 310.00 | 292.00 | 308.00 | 1,678,300 | 0 |