| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 434.00 | 436.00 | 430.00 | 432.00 | 2,863,700 | 0 |
| 25-Aug-2023 | 440.00 | 440.00 | 434.00 | 436.00 | 2,150,100 | 0 |
| 24-Aug-2023 | 436.00 | 440.00 | 434.00 | 440.00 | 3,578,800 | 0 |
| 23-Aug-2023 | 432.00 | 440.00 | 430.00 | 436.00 | 2,162,900 | 0 |
| 22-Aug-2023 | 438.00 | 438.00 | 430.00 | 432.00 | 3,340,600 | 0 |
| 21-Aug-2023 | 444.00 | 448.00 | 430.00 | 438.00 | 2,198,000 | 0 |
| 18-Aug-2023 | 440.00 | 446.00 | 438.00 | 444.00 | 873,600 | 0 |
| 16-Aug-2023 | 442.00 | 442.00 | 430.00 | 438.00 | 3,162,400 | 0 |
| 15-Aug-2023 | 452.00 | 452.00 | 438.00 | 442.00 | 3,386,500 | 0 |
| 14-Aug-2023 | 462.00 | 462.00 | 446.00 | 452.00 | 3,372,100 | 0 |
| 11-Aug-2023 | 466.00 | 468.00 | 460.00 | 462.00 | 3,546,600 | 0 |
| 10-Aug-2023 | 466.00 | 468.00 | 462.00 | 466.00 | 5,036,700 | 0 |
| 09-Aug-2023 | 464.00 | 468.00 | 464.00 | 466.00 | 4,619,300 | 0 |
| 08-Aug-2023 | 466.00 | 468.00 | 462.00 | 466.00 | 4,839,700 | 0 |
| 07-Aug-2023 | 464.00 | 466.00 | 460.00 | 466.00 | 5,935,500 | 0 |
| 04-Aug-2023 | 468.00 | 470.00 | 462.00 | 464.00 | 3,483,300 | 0 |
| 03-Aug-2023 | 468.00 | 468.00 | 466.00 | 468.00 | 1,000,600 | 0 |
| 02-Aug-2023 | 470.00 | 470.00 | 464.00 | 468.00 | 1,770,700 | 0 |
| 01-Aug-2023 | 468.00 | 472.00 | 468.00 | 470.00 | 1,987,200 | 0 |
| 31-Jul-2023 | 470.00 | 472.00 | 468.00 | 470.00 | 1,741,100 | 0 |
| 28-Jul-2023 | 470.00 | 470.00 | 468.00 | 470.00 | 2,794,600 | 0 |
| 27-Jul-2023 | 468.00 | 474.00 | 468.00 | 470.00 | 1,083,500 | 0 |
| 26-Jul-2023 | 472.00 | 472.00 | 466.00 | 468.00 | 2,863,000 | 0 |
| 25-Jul-2023 | 474.00 | 476.00 | 468.00 | 472.00 | 2,745,200 | 0 |
| 24-Jul-2023 | 470.00 | 476.00 | 470.00 | 474.00 | 2,243,600 | 0 |
| 21-Jul-2023 | 472.00 | 474.00 | 468.00 | 472.00 | 2,612,000 | 0 |
| 20-Jul-2023 | 470.00 | 472.00 | 470.00 | 472.00 | 3,063,200 | 0 |
| 18-Jul-2023 | 474.00 | 476.00 | 468.00 | 472.00 | 2,968,000 | 0 |
| 17-Jul-2023 | 472.00 | 476.00 | 470.00 | 474.00 | 3,576,200 | 0 |
| 14-Jul-2023 | 470.00 | 472.00 | 466.00 | 472.00 | 3,598,700 | 0 |
| 13-Jul-2023 | 474.00 | 474.00 | 468.00 | 470.00 | 3,367,300 | 0 |
| 12-Jul-2023 | 478.00 | 478.00 | 472.00 | 474.00 | 2,795,800 | 0 |
| 11-Jul-2023 | 466.00 | 478.00 | 464.00 | 476.00 | 4,870,500 | 0 |
| 10-Jul-2023 | 464.00 | 466.00 | 464.00 | 466.00 | 3,067,300 | 0 |
| 07-Jul-2023 | 466.00 | 468.00 | 462.00 | 466.00 | 2,899,000 | 0 |
| 06-Jul-2023 | 470.00 | 472.00 | 464.00 | 466.00 | 2,972,000 | 0 |
| 05-Jul-2023 | 472.00 | 472.00 | 462.00 | 466.00 | 3,345,000 | 0 |
| 04-Jul-2023 | 470.00 | 474.00 | 468.00 | 472.00 | 2,579,900 | 0 |
| 03-Jul-2023 | 464.00 | 474.00 | 458.00 | 472.00 | 2,057,600 | 0 |
| 27-Jun-2023 | 460.00 | 466.00 | 460.00 | 464.00 | 2,990,700 | 0 |
| 26-Jun-2023 | 468.00 | 468.00 | 460.00 | 460.00 | 615,200 | 0 |
| 23-Jun-2023 | 460.00 | 470.00 | 460.00 | 470.00 | 1,036,100 | 0 |
| 22-Jun-2023 | 462.00 | 462.00 | 458.00 | 462.00 | 1,363,100 | 0 |
| 21-Jun-2023 | 462.00 | 466.00 | 458.00 | 460.00 | 1,248,700 | 0 |
| 20-Jun-2023 | 468.00 | 468.00 | 460.00 | 462.00 | 822,100 | 0 |
| 19-Jun-2023 | 470.00 | 470.00 | 466.00 | 468.00 | 793,900 | 0 |
| 16-Jun-2023 | 464.00 | 470.00 | 464.00 | 468.00 | 1,017,500 | 0 |
| 15-Jun-2023 | 460.00 | 464.00 | 460.00 | 464.00 | 1,502,600 | 0 |
| 14-Jun-2023 | 462.00 | 468.00 | 454.00 | 458.00 | 2,092,700 | 0 |
| 13-Jun-2023 | 464.00 | 466.00 | 462.00 | 462.00 | 678,600 | 0 |
| 12-Jun-2023 | 458.00 | 464.00 | 456.00 | 464.00 | 4,791,300 | 0 |
| 09-Jun-2023 | 460.00 | 460.00 | 454.00 | 458.00 | 2,977,300 | 0 |
| 08-Jun-2023 | 460.00 | 460.00 | 454.00 | 460.00 | 4,959,900 | 0 |
| 07-Jun-2023 | 464.00 | 464.00 | 458.00 | 460.00 | 4,180,900 | 0 |
| 06-Jun-2023 | 466.00 | 466.00 | 460.00 | 464.00 | 4,650,100 | 0 |
| 05-Jun-2023 | 464.00 | 466.00 | 462.00 | 464.00 | 3,994,800 | 0 |
| 31-May-2023 | 466.00 | 468.00 | 462.00 | 464.00 | 4,487,200 | 0 |
| 30-May-2023 | 468.00 | 470.00 | 464.00 | 468.00 | 4,713,100 | 0 |
| 29-May-2023 | 464.00 | 468.00 | 464.00 | 468.00 | 4,917,900 | 0 |
| 26-May-2023 | 466.00 | 468.00 | 464.00 | 466.00 | 5,485,100 | 0 |
| 25-May-2023 | 466.00 | 468.00 | 462.00 | 466.00 | 4,115,200 | 0 |
| 24-May-2023 | 468.00 | 470.00 | 464.00 | 468.00 | 4,265,000 | 0 |
| 23-May-2023 | 464.00 | 470.00 | 464.00 | 468.00 | 2,669,600 | 0 |
| 22-May-2023 | 468.00 | 470.00 | 462.00 | 466.00 | 4,107,400 | 0 |
| 19-May-2023 | 472.00 | 474.00 | 466.00 | 468.00 | 2,939,300 | 0 |
| 17-May-2023 | 480.00 | 480.00 | 472.00 | 474.00 | 4,543,600 | 0 |
| 16-May-2023 | 480.00 | 484.00 | 476.00 | 480.00 | 4,117,100 | 0 |
| 15-May-2023 | 470.00 | 480.00 | 468.00 | 478.00 | 4,326,900 | 0 |
| 12-May-2023 | 466.00 | 470.00 | 466.00 | 470.00 | 2,646,500 | 0 |
| 11-May-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 2,800,700 | 0 |
| 10-May-2023 | 466.00 | 468.00 | 462.00 | 468.00 | 4,601,800 | 0 |
| 09-May-2023 | 464.00 | 468.00 | 462.00 | 466.00 | 2,974,100 | 0 |
| 08-May-2023 | 468.00 | 468.00 | 462.00 | 464.00 | 3,577,200 | 0 |
| 05-May-2023 | 460.00 | 468.00 | 456.00 | 468.00 | 4,028,700 | 0 |
| 04-May-2023 | 458.00 | 466.00 | 458.00 | 462.00 | 3,107,800 | 0 |
| 03-May-2023 | 460.00 | 466.00 | 460.00 | 462.00 | 3,515,000 | 0 |
| 02-May-2023 | 466.00 | 468.00 | 464.00 | 466.00 | 3,471,400 | 0 |
| 28-Apr-2023 | 462.00 | 470.00 | 460.00 | 466.00 | 3,932,900 | 0 |
| 27-Apr-2023 | 458.00 | 462.00 | 456.00 | 462.00 | 4,140,900 | 0 |
| 26-Apr-2023 | 458.00 | 458.00 | 452.00 | 458.00 | 3,755,100 | 0 |
| 18-Apr-2023 | 456.00 | 458.00 | 452.00 | 458.00 | 2,911,000 | 0 |
| 17-Apr-2023 | 464.00 | 464.00 | 454.00 | 458.00 | 3,692,300 | 0 |
| 14-Apr-2023 | 464.00 | 466.00 | 460.00 | 464.00 | 3,263,700 | 0 |
| 13-Apr-2023 | 472.00 | 472.00 | 462.00 | 464.00 | 2,302,400 | 0 |
| 12-Apr-2023 | 472.00 | 472.00 | 466.00 | 472.00 | 2,541,800 | 0 |
| 11-Apr-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 3,627,200 | 0 |
| 10-Apr-2023 | 472.00 | 472.00 | 464.00 | 472.00 | 3,686,200 | 0 |
| 06-Apr-2023 | 480.00 | 482.00 | 470.00 | 472.00 | 3,726,700 | 0 |
| 05-Apr-2023 | 478.00 | 480.00 | 476.00 | 480.00 | 3,343,000 | 0 |
| 04-Apr-2023 | 486.00 | 488.00 | 476.00 | 480.00 | 2,275,200 | 0 |
| 03-Apr-2023 | 490.00 | 490.00 | 484.00 | 486.00 | 3,015,500 | 0 |
| 31-Mar-2023 | 480.00 | 494.00 | 478.00 | 490.00 | 2,890,900 | 0 |
| 30-Mar-2023 | 476.00 | 480.00 | 474.00 | 480.00 | 3,490,300 | 0 |
| 29-Mar-2023 | 472.00 | 476.00 | 470.00 | 476.00 | 2,484,200 | 0 |
| 28-Mar-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 1,538,900 | 0 |
| 27-Mar-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 2,577,900 | 0 |
| 24-Mar-2023 | 468.00 | 474.00 | 466.00 | 472.00 | 2,980,200 | 0 |
| 21-Mar-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 6,096,100 | 0 |
| 20-Mar-2023 | 468.00 | 470.00 | 462.00 | 466.00 | 5,553,800 | 0 |
| 17-Mar-2023 | 472.00 | 472.00 | 466.00 | 470.00 | 5,867,500 | 0 |