| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 288.00 | 288.00 | 284.00 | 286.00 | 495,800 | 0 |
| 25-Aug-2023 | 288.00 | 288.00 | 282.00 | 286.00 | 901,200 | 0 |
| 24-Aug-2023 | 288.00 | 288.00 | 286.00 | 286.00 | 1,217,300 | 0 |
| 23-Aug-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 773,700 | 0 |
| 22-Aug-2023 | 288.00 | 290.00 | 288.00 | 288.00 | 491,200 | 0 |
| 21-Aug-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 1,201,900 | 0 |
| 18-Aug-2023 | 292.00 | 292.00 | 288.00 | 290.00 | 712,300 | 0 |
| 16-Aug-2023 | 290.00 | 294.00 | 290.00 | 292.00 | 927,400 | 0 |
| 15-Aug-2023 | 292.00 | 294.00 | 290.00 | 290.00 | 862,800 | 0 |
| 14-Aug-2023 | 294.00 | 294.00 | 290.00 | 292.00 | 975,300 | 0 |
| 11-Aug-2023 | 292.00 | 294.00 | 286.00 | 294.00 | 664,500 | 0 |
| 10-Aug-2023 | 294.00 | 298.00 | 292.00 | 292.00 | 729,900 | 0 |
| 09-Aug-2023 | 294.00 | 296.00 | 292.00 | 294.00 | 1,278,500 | 0 |
| 08-Aug-2023 | 294.00 | 298.00 | 290.00 | 294.00 | 2,070,100 | 0 |
| 07-Aug-2023 | 288.00 | 294.00 | 288.00 | 294.00 | 3,027,900 | 0 |
| 04-Aug-2023 | 288.00 | 292.00 | 288.00 | 288.00 | 807,800 | 0 |
| 03-Aug-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 1,211,500 | 0 |
| 02-Aug-2023 | 292.00 | 292.00 | 288.00 | 288.00 | 1,227,700 | 0 |
| 01-Aug-2023 | 292.00 | 294.00 | 290.00 | 290.00 | 2,113,200 | 0 |
| 31-Jul-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 1,218,600 | 0 |
| 28-Jul-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 737,200 | 0 |
| 27-Jul-2023 | 290.00 | 292.00 | 286.00 | 286.00 | 1,986,300 | 0 |
| 26-Jul-2023 | 292.00 | 294.00 | 290.00 | 290.00 | 920,500 | 0 |
| 25-Jul-2023 | 290.00 | 294.00 | 290.00 | 292.00 | 1,354,800 | 0 |
| 24-Jul-2023 | 294.00 | 294.00 | 290.00 | 290.00 | 1,411,100 | 0 |
| 21-Jul-2023 | 296.00 | 298.00 | 292.00 | 294.00 | 2,309,600 | 0 |
| 20-Jul-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 2,855,500 | 0 |
| 18-Jul-2023 | 284.00 | 298.00 | 282.00 | 296.00 | 14,079,600 | 0 |
| 17-Jul-2023 | 282.00 | 284.00 | 282.00 | 282.00 | 1,726,300 | 0 |
| 14-Jul-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 1,425,800 | 0 |
| 13-Jul-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 967,900 | 0 |
| 12-Jul-2023 | 282.00 | 284.00 | 282.00 | 284.00 | 1,616,800 | 0 |
| 11-Jul-2023 | 282.00 | 284.00 | 280.00 | 282.00 | 1,889,400 | 0 |
| 10-Jul-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 807,800 | 0 |
| 07-Jul-2023 | 282.00 | 284.00 | 280.00 | 282.00 | 2,447,800 | 0 |
| 06-Jul-2023 | 282.00 | 284.00 | 280.00 | 282.00 | 2,641,500 | 0 |
| 05-Jul-2023 | 284.00 | 288.00 | 278.00 | 282.00 | 4,667,800 | 0 |
| 04-Jul-2023 | 294.00 | 302.00 | 294.00 | 298.00 | 8,173,300 | 0 |
| 03-Jul-2023 | 296.00 | 300.00 | 294.00 | 294.00 | 3,351,300 | 0 |
| 27-Jun-2023 | 296.00 | 300.00 | 294.00 | 294.00 | 4,414,300 | 0 |
| 26-Jun-2023 | 294.00 | 300.00 | 294.00 | 296.00 | 2,063,100 | 0 |
| 23-Jun-2023 | 296.00 | 298.00 | 292.00 | 294.00 | 3,379,700 | 0 |
| 22-Jun-2023 | 298.00 | 304.00 | 292.00 | 294.00 | 3,057,600 | 0 |
| 21-Jun-2023 | 300.00 | 306.00 | 292.00 | 298.00 | 2,532,500 | 0 |
| 20-Jun-2023 | 292.00 | 300.00 | 292.00 | 300.00 | 3,853,000 | 0 |
| 19-Jun-2023 | 292.00 | 294.00 | 290.00 | 292.00 | 1,427,500 | 0 |
| 16-Jun-2023 | 292.00 | 294.00 | 290.00 | 292.00 | 673,300 | 0 |
| 15-Jun-2023 | 292.00 | 294.00 | 292.00 | 292.00 | 547,600 | 0 |
| 14-Jun-2023 | 294.00 | 294.00 | 292.00 | 292.00 | 334,300 | 0 |
| 13-Jun-2023 | 294.00 | 296.00 | 290.00 | 294.00 | 912,900 | 0 |
| 12-Jun-2023 | 290.00 | 294.00 | 290.00 | 294.00 | 623,100 | 0 |
| 09-Jun-2023 | 288.00 | 296.00 | 286.00 | 290.00 | 1,866,800 | 0 |
| 08-Jun-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 1,051,900 | 0 |
| 07-Jun-2023 | 290.00 | 290.00 | 286.00 | 288.00 | 1,034,300 | 0 |
| 06-Jun-2023 | 284.00 | 290.00 | 284.00 | 290.00 | 338,000 | 0 |
| 05-Jun-2023 | 284.00 | 288.00 | 282.00 | 284.00 | 1,057,200 | 0 |
| 31-May-2023 | 288.00 | 290.00 | 284.00 | 286.00 | 616,300 | 0 |
| 30-May-2023 | 286.00 | 290.00 | 286.00 | 288.00 | 1,104,200 | 0 |
| 29-May-2023 | 286.00 | 292.00 | 286.00 | 286.00 | 618,800 | 0 |
| 26-May-2023 | 288.00 | 296.00 | 284.00 | 286.00 | 2,633,700 | 0 |
| 25-May-2023 | 290.00 | 292.00 | 286.00 | 288.00 | 562,100 | 0 |
| 24-May-2023 | 288.00 | 300.00 | 286.00 | 290.00 | 3,335,900 | 0 |
| 23-May-2023 | 280.00 | 298.00 | 278.00 | 288.00 | 4,082,800 | 0 |
| 22-May-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 998,000 | 0 |
| 19-May-2023 | 280.00 | 282.00 | 278.00 | 280.00 | 887,800 | 0 |
| 17-May-2023 | 280.00 | 280.00 | 278.00 | 280.00 | 567,100 | 0 |
| 16-May-2023 | 282.00 | 282.00 | 278.00 | 280.00 | 323,700 | 0 |
| 15-May-2023 | 282.00 | 286.00 | 280.00 | 282.00 | 921,100 | 0 |
| 12-May-2023 | 286.00 | 286.00 | 280.00 | 282.00 | 1,323,100 | 0 |
| 11-May-2023 | 280.00 | 288.00 | 276.00 | 286.00 | 3,081,100 | 0 |
| 10-May-2023 | 278.00 | 280.00 | 276.00 | 280.00 | 1,148,400 | 0 |
| 09-May-2023 | 280.00 | 284.00 | 278.00 | 278.00 | 1,349,400 | 0 |
| 08-May-2023 | 272.00 | 280.00 | 272.00 | 280.00 | 2,563,000 | 0 |
| 05-May-2023 | 274.00 | 274.00 | 268.00 | 272.00 | 1,695,800 | 0 |
| 04-May-2023 | 276.00 | 276.00 | 268.00 | 274.00 | 882,400 | 0 |
| 03-May-2023 | 272.00 | 272.00 | 268.00 | 272.00 | 818,900 | 0 |
| 02-May-2023 | 272.00 | 272.00 | 268.00 | 270.00 | 915,900 | 0 |
| 28-Apr-2023 | 272.00 | 276.00 | 272.00 | 272.00 | 714,400 | 0 |
| 27-Apr-2023 | 272.00 | 276.00 | 268.00 | 272.00 | 3,196,900 | 0 |
| 26-Apr-2023 | 268.00 | 272.00 | 268.00 | 272.00 | 639,600 | 0 |
| 18-Apr-2023 | 270.00 | 274.00 | 266.00 | 268.00 | 2,636,200 | 0 |
| 17-Apr-2023 | 270.00 | 270.00 | 266.00 | 270.00 | 269,400 | 0 |
| 14-Apr-2023 | 268.00 | 270.00 | 256.00 | 270.00 | 506,400 | 0 |
| 13-Apr-2023 | 272.00 | 274.00 | 266.00 | 268.00 | 928,000 | 0 |
| 12-Apr-2023 | 270.00 | 270.00 | 266.00 | 270.00 | 513,200 | 0 |
| 11-Apr-2023 | 270.00 | 272.00 | 266.00 | 270.00 | 573,400 | 0 |
| 10-Apr-2023 | 272.00 | 272.00 | 268.00 | 270.00 | 521,100 | 0 |
| 06-Apr-2023 | 270.00 | 272.00 | 268.00 | 270.00 | 336,200 | 0 |
| 05-Apr-2023 | 272.00 | 276.00 | 268.00 | 270.00 | 941,700 | 0 |
| 04-Apr-2023 | 270.00 | 274.00 | 270.00 | 272.00 | 549,300 | 0 |
| 03-Apr-2023 | 272.00 | 272.00 | 268.00 | 272.00 | 238,500 | 0 |
| 31-Mar-2023 | 272.00 | 272.00 | 270.00 | 270.00 | 431,000 | 0 |
| 30-Mar-2023 | 274.00 | 276.00 | 270.00 | 272.00 | 2,313,100 | 0 |
| 29-Mar-2023 | 270.00 | 272.00 | 268.00 | 268.00 | 355,500 | 0 |
| 28-Mar-2023 | 266.00 | 272.00 | 266.00 | 270.00 | 334,300 | 0 |
| 27-Mar-2023 | 266.00 | 270.00 | 266.00 | 268.00 | 256,700 | 0 |
| 24-Mar-2023 | 266.00 | 268.00 | 258.00 | 266.00 | 397,000 | 0 |
| 21-Mar-2023 | 260.00 | 264.00 | 256.00 | 260.00 | 516,500 | 0 |
| 20-Mar-2023 | 260.00 | 264.00 | 252.00 | 260.00 | 408,200 | 0 |
| 17-Mar-2023 | 256.00 | 268.00 | 250.00 | 258.00 | 1,304,300 | 0 |