| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 288.00 | 292.00 | 282.00 | 292.00 | 1,662,500 | 0 |
| 25-Aug-2023 | 284.00 | 288.00 | 278.00 | 288.00 | 1,830,600 | 0 |
| 24-Aug-2023 | 280.00 | 284.00 | 276.00 | 284.00 | 2,833,900 | 0 |
| 23-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 1,333,000 | 0 |
| 22-Aug-2023 | 280.00 | 282.00 | 274.00 | 280.00 | 1,262,300 | 0 |
| 21-Aug-2023 | 282.00 | 286.00 | 280.00 | 280.00 | 1,049,000 | 0 |
| 18-Aug-2023 | 284.00 | 284.00 | 278.00 | 280.00 | 1,078,500 | 0 |
| 16-Aug-2023 | 292.00 | 294.00 | 280.00 | 284.00 | 2,414,000 | 0 |
| 15-Aug-2023 | 298.00 | 298.00 | 288.00 | 290.00 | 2,993,700 | 0 |
| 14-Aug-2023 | 298.00 | 304.00 | 286.00 | 298.00 | 2,641,500 | 0 |
| 11-Aug-2023 | 292.00 | 298.00 | 288.00 | 298.00 | 1,524,400 | 0 |
| 10-Aug-2023 | 284.00 | 294.00 | 284.00 | 292.00 | 661,400 | 0 |
| 09-Aug-2023 | 290.00 | 294.00 | 282.00 | 284.00 | 1,631,100 | 0 |
| 08-Aug-2023 | 290.00 | 296.00 | 282.00 | 294.00 | 1,296,200 | 0 |
| 07-Aug-2023 | 288.00 | 296.00 | 288.00 | 290.00 | 1,610,400 | 0 |
| 04-Aug-2023 | 284.00 | 288.00 | 280.00 | 286.00 | 1,884,300 | 0 |
| 03-Aug-2023 | 286.00 | 288.00 | 280.00 | 284.00 | 2,458,000 | 0 |
| 02-Aug-2023 | 286.00 | 290.00 | 278.00 | 286.00 | 1,350,600 | 0 |
| 01-Aug-2023 | 296.00 | 296.00 | 284.00 | 286.00 | 1,293,000 | 0 |
| 31-Jul-2023 | 280.00 | 298.00 | 280.00 | 296.00 | 5,059,000 | 0 |
| 28-Jul-2023 | 274.00 | 294.00 | 274.00 | 280.00 | 3,177,200 | 0 |
| 27-Jul-2023 | 270.00 | 274.00 | 266.00 | 274.00 | 523,500 | 0 |
| 26-Jul-2023 | 274.00 | 274.00 | 268.00 | 270.00 | 906,000 | 0 |
| 25-Jul-2023 | 276.00 | 276.00 | 268.00 | 274.00 | 1,248,500 | 0 |
| 24-Jul-2023 | 270.00 | 280.00 | 270.00 | 276.00 | 1,723,500 | 0 |
| 21-Jul-2023 | 278.00 | 278.00 | 270.00 | 276.00 | 1,772,400 | 0 |
| 20-Jul-2023 | 274.00 | 278.00 | 270.00 | 278.00 | 818,100 | 0 |
| 18-Jul-2023 | 274.00 | 278.00 | 270.00 | 274.00 | 973,000 | 0 |
| 17-Jul-2023 | 274.00 | 276.00 | 268.00 | 274.00 | 1,522,100 | 0 |
| 14-Jul-2023 | 274.00 | 276.00 | 270.00 | 272.00 | 494,700 | 0 |
| 13-Jul-2023 | 280.00 | 280.00 | 268.00 | 274.00 | 1,666,700 | 0 |
| 12-Jul-2023 | 276.00 | 280.00 | 274.00 | 278.00 | 470,100 | 0 |
| 11-Jul-2023 | 276.00 | 282.00 | 268.00 | 280.00 | 1,204,100 | 0 |
| 10-Jul-2023 | 268.00 | 282.00 | 266.00 | 278.00 | 540,500 | 0 |
| 07-Jul-2023 | 272.00 | 276.00 | 266.00 | 272.00 | 361,100 | 0 |
| 06-Jul-2023 | 274.00 | 276.00 | 270.00 | 276.00 | 528,500 | 0 |
| 05-Jul-2023 | 274.00 | 278.00 | 270.00 | 274.00 | 699,600 | 0 |
| 04-Jul-2023 | 280.00 | 282.00 | 272.00 | 274.00 | 317,400 | 0 |
| 03-Jul-2023 | 276.00 | 282.00 | 272.00 | 280.00 | 542,600 | 0 |
| 27-Jun-2023 | 272.00 | 278.00 | 268.00 | 276.00 | 413,500 | 0 |
| 26-Jun-2023 | 272.00 | 274.00 | 268.00 | 268.00 | 51,100 | 0 |
| 23-Jun-2023 | 270.00 | 274.00 | 266.00 | 272.00 | 195,600 | 0 |
| 22-Jun-2023 | 274.00 | 276.00 | 266.00 | 266.00 | 375,800 | 0 |
| 21-Jun-2023 | 276.00 | 278.00 | 268.00 | 274.00 | 136,900 | 0 |
| 20-Jun-2023 | 278.00 | 278.00 | 270.00 | 272.00 | 507,200 | 0 |
| 19-Jun-2023 | 274.00 | 280.00 | 270.00 | 276.00 | 173,100 | 0 |
| 16-Jun-2023 | 274.00 | 278.00 | 264.00 | 276.00 | 327,200 | 0 |
| 15-Jun-2023 | 278.00 | 278.00 | 272.00 | 276.00 | 161,900 | 0 |
| 14-Jun-2023 | 270.00 | 278.00 | 268.00 | 278.00 | 423,800 | 0 |
| 13-Jun-2023 | 276.00 | 276.00 | 264.00 | 272.00 | 571,000 | 0 |
| 12-Jun-2023 | 270.00 | 276.00 | 262.00 | 276.00 | 227,500 | 0 |
| 09-Jun-2023 | 262.00 | 270.00 | 258.00 | 270.00 | 410,500 | 0 |
| 08-Jun-2023 | 262.00 | 268.00 | 258.00 | 266.00 | 417,400 | 0 |
| 07-Jun-2023 | 266.00 | 266.00 | 250.00 | 260.00 | 822,400 | 0 |
| 06-Jun-2023 | 280.00 | 280.00 | 266.00 | 266.00 | 444,800 | 0 |
| 05-Jun-2023 | 282.00 | 282.00 | 250.00 | 280.00 | 3,348,100 | 0 |
| 31-May-2023 | 282.00 | 284.00 | 278.00 | 282.00 | 619,900 | 0 |
| 30-May-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 268,600 | 0 |
| 29-May-2023 | 284.00 | 288.00 | 282.00 | 284.00 | 248,600 | 0 |
| 26-May-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 268,400 | 0 |
| 25-May-2023 | 284.00 | 286.00 | 280.00 | 284.00 | 343,400 | 0 |
| 24-May-2023 | 282.00 | 286.00 | 276.00 | 284.00 | 450,500 | 0 |
| 23-May-2023 | 288.00 | 288.00 | 280.00 | 280.00 | 203,900 | 0 |
| 22-May-2023 | 286.00 | 288.00 | 282.00 | 286.00 | 204,200 | 0 |
| 19-May-2023 | 290.00 | 290.00 | 284.00 | 284.00 | 184,600 | 0 |
| 17-May-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 233,800 | 0 |
| 16-May-2023 | 290.00 | 290.00 | 284.00 | 286.00 | 151,500 | 0 |
| 15-May-2023 | 286.00 | 290.00 | 286.00 | 288.00 | 192,700 | 0 |
| 12-May-2023 | 292.00 | 292.00 | 284.00 | 286.00 | 276,900 | 0 |
| 11-May-2023 | 290.00 | 294.00 | 284.00 | 292.00 | 731,200 | 0 |
| 10-May-2023 | 292.00 | 296.00 | 288.00 | 290.00 | 744,700 | 0 |
| 09-May-2023 | 292.00 | 292.00 | 288.00 | 292.00 | 694,600 | 0 |
| 08-May-2023 | 294.00 | 294.00 | 286.00 | 288.00 | 477,800 | 0 |
| 05-May-2023 | 290.00 | 294.00 | 282.00 | 292.00 | 696,900 | 0 |
| 04-May-2023 | 290.00 | 292.00 | 286.00 | 290.00 | 456,700 | 0 |
| 03-May-2023 | 288.00 | 294.00 | 286.00 | 286.00 | 293,400 | 0 |
| 02-May-2023 | 296.00 | 296.00 | 284.00 | 294.00 | 926,200 | 0 |
| 28-Apr-2023 | 286.00 | 294.00 | 282.00 | 294.00 | 828,400 | 0 |
| 27-Apr-2023 | 284.00 | 288.00 | 280.00 | 286.00 | 499,600 | 0 |
| 26-Apr-2023 | 288.00 | 288.00 | 280.00 | 288.00 | 796,300 | 0 |
| 18-Apr-2023 | 288.00 | 290.00 | 282.00 | 288.00 | 394,700 | 0 |
| 17-Apr-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 332,400 | 0 |
| 14-Apr-2023 | 288.00 | 290.00 | 284.00 | 286.00 | 238,000 | 0 |
| 13-Apr-2023 | 278.00 | 294.00 | 274.00 | 286.00 | 1,518,800 | 0 |
| 12-Apr-2023 | 286.00 | 286.00 | 276.00 | 278.00 | 984,000 | 0 |
| 11-Apr-2023 | 288.00 | 290.00 | 284.00 | 284.00 | 379,200 | 0 |
| 10-Apr-2023 | 290.00 | 292.00 | 286.00 | 286.00 | 775,600 | 0 |
| 06-Apr-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 686,300 | 0 |
| 05-Apr-2023 | 292.00 | 294.00 | 286.00 | 288.00 | 696,800 | 0 |
| 04-Apr-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 1,312,400 | 0 |
| 03-Apr-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 879,600 | 0 |
| 31-Mar-2023 | 300.00 | 304.00 | 292.00 | 294.00 | 4,539,000 | 0 |
| 30-Mar-2023 | 306.00 | 308.00 | 302.00 | 302.00 | 1,840,300 | 0 |
| 29-Mar-2023 | 314.00 | 322.00 | 298.00 | 308.00 | 14,679,100 | 0 |
| 28-Mar-2023 | 316.00 | 316.00 | 298.00 | 316.00 | 8,237,800 | 0 |
| 27-Mar-2023 | 304.00 | 324.00 | 296.00 | 314.00 | 7,147,100 | 0 |
| 24-Mar-2023 | 300.00 | 306.00 | 296.00 | 306.00 | 1,067,200 | 0 |
| 21-Mar-2023 | 294.00 | 306.00 | 292.00 | 304.00 | 913,000 | 0 |
| 20-Mar-2023 | 302.00 | 308.00 | 292.00 | 298.00 | 1,519,800 | 0 |
| 17-Mar-2023 | 292.00 | 310.00 | 284.00 | 304.00 | 2,393,500 | 0 |