| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 197.00 | 202.00 | 191.00 | 191.00 | 309,900 | 0 |
| 25-Aug-2023 | 214.00 | 220.00 | 199.00 | 199.00 | 523,200 | 0 |
| 24-Aug-2023 | 222.00 | 222.00 | 216.00 | 216.00 | 12,700 | 0 |
| 23-Aug-2023 | 220.00 | 222.00 | 220.00 | 222.00 | 500 | 0 |
| 22-Aug-2023 | 222.00 | 222.00 | 216.00 | 222.00 | 17,500 | 0 |
| 21-Aug-2023 | 222.00 | 224.00 | 216.00 | 222.00 | 11,300 | 0 |
| 18-Aug-2023 | 218.00 | 228.00 | 216.00 | 222.00 | 47,400 | 0 |
| 16-Aug-2023 | 226.00 | 226.00 | 216.00 | 222.00 | 60,400 | 0 |
| 15-Aug-2023 | 220.00 | 226.00 | 218.00 | 218.00 | 76,300 | 0 |
| 14-Aug-2023 | 230.00 | 236.00 | 218.00 | 228.00 | 219,000 | 0 |
| 11-Aug-2023 | 228.00 | 228.00 | 218.00 | 224.00 | 74,200 | 0 |
| 10-Aug-2023 | 232.00 | 232.00 | 218.00 | 224.00 | 162,100 | 0 |
| 09-Aug-2023 | 226.00 | 236.00 | 218.00 | 234.00 | 157,800 | 0 |
| 08-Aug-2023 | 218.00 | 224.00 | 218.00 | 224.00 | 9,200 | 0 |
| 07-Aug-2023 | 228.00 | 230.00 | 224.00 | 226.00 | 33,100 | 0 |
| 04-Aug-2023 | 228.00 | 232.00 | 222.00 | 226.00 | 8,700 | 0 |
| 03-Aug-2023 | 222.00 | 230.00 | 216.00 | 228.00 | 194,000 | 0 |
| 02-Aug-2023 | 224.00 | 226.00 | 218.00 | 220.00 | 60,400 | 0 |
| 01-Aug-2023 | 220.00 | 234.00 | 218.00 | 222.00 | 266,500 | 0 |
| 31-Jul-2023 | 218.00 | 240.00 | 216.00 | 224.00 | 206,900 | 0 |
| 28-Jul-2023 | 220.00 | 220.00 | 216.00 | 218.00 | 19,200 | 0 |
| 27-Jul-2023 | 226.00 | 228.00 | 202.00 | 212.00 | 225,900 | 0 |
| 26-Jul-2023 | 222.00 | 230.00 | 222.00 | 226.00 | 48,000 | 0 |
| 25-Jul-2023 | 228.00 | 230.00 | 224.00 | 228.00 | 30,600 | 0 |
| 24-Jul-2023 | 224.00 | 234.00 | 224.00 | 226.00 | 63,600 | 0 |
| 21-Jul-2023 | 226.00 | 232.00 | 222.00 | 224.00 | 16,600 | 0 |
| 20-Jul-2023 | 224.00 | 230.00 | 222.00 | 226.00 | 52,500 | 0 |
| 18-Jul-2023 | 226.00 | 238.00 | 220.00 | 222.00 | 254,900 | 0 |
| 17-Jul-2023 | 236.00 | 238.00 | 224.00 | 226.00 | 174,100 | 0 |
| 14-Jul-2023 | 228.00 | 236.00 | 228.00 | 236.00 | 13,400 | 0 |
| 13-Jul-2023 | 236.00 | 236.00 | 226.00 | 236.00 | 54,900 | 0 |
| 12-Jul-2023 | 234.00 | 242.00 | 230.00 | 230.00 | 115,100 | 0 |
| 11-Jul-2023 | 230.00 | 236.00 | 230.00 | 234.00 | 4,200 | 0 |
| 10-Jul-2023 | 232.00 | 244.00 | 230.00 | 236.00 | 10,600 | 0 |
| 07-Jul-2023 | 238.00 | 238.00 | 230.00 | 232.00 | 48,000 | 0 |
| 06-Jul-2023 | 232.00 | 250.00 | 232.00 | 238.00 | 58,300 | 0 |
| 05-Jul-2023 | 236.00 | 236.00 | 230.00 | 232.00 | 15,400 | 0 |
| 04-Jul-2023 | 244.00 | 244.00 | 232.00 | 234.00 | 20,700 | 0 |
| 03-Jul-2023 | 234.00 | 254.00 | 230.00 | 236.00 | 92,900 | 0 |
| 27-Jun-2023 | 232.00 | 250.00 | 230.00 | 234.00 | 6,400 | 0 |
| 26-Jun-2023 | 236.00 | 260.00 | 232.00 | 232.00 | 1,039,300 | 0 |
| 23-Jun-2023 | 232.00 | 238.00 | 228.00 | 234.00 | 21,500 | 0 |
| 22-Jun-2023 | 228.00 | 242.00 | 228.00 | 234.00 | 16,600 | 0 |
| 21-Jun-2023 | 240.00 | 244.00 | 228.00 | 230.00 | 18,100 | 0 |
| 20-Jun-2023 | 238.00 | 240.00 | 228.00 | 228.00 | 17,000 | 0 |
| 19-Jun-2023 | 240.00 | 240.00 | 228.00 | 228.00 | 3,600 | 0 |
| 16-Jun-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 4,600 | 0 |
| 15-Jun-2023 | 234.00 | 240.00 | 226.00 | 236.00 | 6,500 | 0 |
| 14-Jun-2023 | 242.00 | 242.00 | 232.00 | 236.00 | 1,800 | 0 |
| 13-Jun-2023 | 238.00 | 238.00 | 230.00 | 230.00 | 22,700 | 0 |
| 12-Jun-2023 | 234.00 | 246.00 | 230.00 | 232.00 | 101,800 | 0 |
| 09-Jun-2023 | 220.00 | 238.00 | 220.00 | 234.00 | 36,000 | 0 |
| 08-Jun-2023 | 220.00 | 244.00 | 220.00 | 238.00 | 51,700 | 0 |
| 07-Jun-2023 | 232.00 | 232.00 | 220.00 | 220.00 | 33,000 | 0 |
| 06-Jun-2023 | 238.00 | 240.00 | 238.00 | 238.00 | 800 | 0 |
| 05-Jun-2023 | 238.00 | 240.00 | 238.00 | 240.00 | 33,000 | 0 |
| 31-May-2023 | 238.00 | 238.00 | 230.00 | 238.00 | 15,100 | 0 |
| 30-May-2023 | 236.00 | 238.00 | 232.00 | 232.00 | 204,100 | 0 |
| 29-May-2023 | 242.00 | 242.00 | 236.00 | 236.00 | 2,200 | 0 |
| 26-May-2023 | 232.00 | 240.00 | 232.00 | 240.00 | 15,000 | 0 |
| 25-May-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 26,400 | 0 |
| 24-May-2023 | 234.00 | 238.00 | 232.00 | 238.00 | 20,800 | 0 |
| 23-May-2023 | 232.00 | 248.00 | 232.00 | 234.00 | 12,700 | 0 |
| 22-May-2023 | 236.00 | 246.00 | 236.00 | 238.00 | 19,900 | 0 |
| 19-May-2023 | 232.00 | 254.00 | 230.00 | 240.00 | 221,000 | 0 |
| 17-May-2023 | 240.00 | 240.00 | 234.00 | 240.00 | 800 | 0 |
| 16-May-2023 | 240.00 | 240.00 | 234.00 | 240.00 | 21,900 | 0 |
| 15-May-2023 | 244.00 | 244.00 | 236.00 | 240.00 | 5,300 | 0 |
| 12-May-2023 | 238.00 | 244.00 | 234.00 | 244.00 | 11,800 | 0 |
| 11-May-2023 | 240.00 | 242.00 | 236.00 | 238.00 | 17,600 | 0 |
| 10-May-2023 | 236.00 | 238.00 | 236.00 | 238.00 | 3,200 | 0 |
| 09-May-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 9,700 | 0 |
| 08-May-2023 | 232.00 | 252.00 | 232.00 | 236.00 | 159,100 | 0 |
| 05-May-2023 | 248.00 | 252.00 | 232.00 | 232.00 | 69,300 | 0 |
| 04-May-2023 | 248.00 | 248.00 | 240.00 | 248.00 | 13,600 | 0 |
| 03-May-2023 | 246.00 | 248.00 | 238.00 | 240.00 | 6,900 | 0 |
| 02-May-2023 | 244.00 | 244.00 | 240.00 | 240.00 | 15,100 | 0 |
| 28-Apr-2023 | 248.00 | 248.00 | 244.00 | 244.00 | 2,600 | 0 |
| 27-Apr-2023 | 244.00 | 252.00 | 238.00 | 246.00 | 6,400 | 0 |
| 26-Apr-2023 | 244.00 | 254.00 | 240.00 | 244.00 | 13,900 | 0 |
| 18-Apr-2023 | 240.00 | 242.00 | 232.00 | 242.00 | 63,800 | 0 |
| 17-Apr-2023 | 252.00 | 252.00 | 234.00 | 240.00 | 6,400 | 0 |
| 14-Apr-2023 | 258.00 | 258.00 | 242.00 | 248.00 | 13,700 | 0 |
| 13-Apr-2023 | 248.00 | 250.00 | 234.00 | 246.00 | 141,500 | 0 |
| 12-Apr-2023 | 236.00 | 256.00 | 236.00 | 250.00 | 102,400 | 0 |
| 11-Apr-2023 | 250.00 | 256.00 | 236.00 | 246.00 | 13,000 | 0 |
| 10-Apr-2023 | 248.00 | 266.00 | 232.00 | 246.00 | 320,200 | 0 |
| 06-Apr-2023 | 240.00 | 250.00 | 240.00 | 248.00 | 34,100 | 0 |
| 05-Apr-2023 | 254.00 | 254.00 | 250.00 | 250.00 | 2,300 | 0 |
| 04-Apr-2023 | 244.00 | 260.00 | 242.00 | 244.00 | 5,800 | 0 |
| 03-Apr-2023 | 244.00 | 258.00 | 242.00 | 248.00 | 54,900 | 0 |
| 31-Mar-2023 | 264.00 | 264.00 | 246.00 | 260.00 | 44,300 | 0 |
| 30-Mar-2023 | 266.00 | 266.00 | 248.00 | 264.00 | 269,900 | 0 |
| 29-Mar-2023 | 222.00 | 270.00 | 218.00 | 266.00 | 743,800 | 0 |
| 28-Mar-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 500 | 0 |
| 27-Mar-2023 | 230.00 | 230.00 | 220.00 | 228.00 | 4,000 | 0 |
| 24-Mar-2023 | 232.00 | 234.00 | 228.00 | 230.00 | 17,800 | 0 |
| 21-Mar-2023 | 226.00 | 238.00 | 216.00 | 226.00 | 88,500 | 0 |
| 20-Mar-2023 | 218.00 | 232.00 | 216.00 | 216.00 | 17,600 | 0 |
| 17-Mar-2023 | 214.00 | 220.00 | 214.00 | 218.00 | 1,600 | 0 |