| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 246.00 | 246.00 | 226.00 | 234.00 | 30,100 | 0 |
| 25-Aug-2023 | 248.00 | 258.00 | 238.00 | 246.00 | 30,400 | 0 |
| 24-Aug-2023 | 256.00 | 256.00 | 244.00 | 248.00 | 13,200 | 0 |
| 23-Aug-2023 | 240.00 | 260.00 | 230.00 | 258.00 | 20,000 | 0 |
| 22-Aug-2023 | 250.00 | 250.00 | 244.00 | 250.00 | 2,000 | 0 |
| 21-Aug-2023 | 268.00 | 274.00 | 242.00 | 250.00 | 68,700 | 0 |
| 18-Aug-2023 | 260.00 | 268.00 | 260.00 | 268.00 | 13,700 | 0 |
| 16-Aug-2023 | 266.00 | 270.00 | 264.00 | 270.00 | 8,400 | 0 |
| 15-Aug-2023 | 270.00 | 278.00 | 262.00 | 274.00 | 37,200 | 0 |
| 14-Aug-2023 | 268.00 | 272.00 | 260.00 | 270.00 | 27,600 | 0 |
| 11-Aug-2023 | 268.00 | 272.00 | 262.00 | 272.00 | 30,500 | 0 |
| 10-Aug-2023 | 264.00 | 298.00 | 258.00 | 268.00 | 367,200 | 0 |
| 09-Aug-2023 | 306.00 | 308.00 | 264.00 | 264.00 | 273,300 | 0 |
| 08-Aug-2023 | 282.00 | 330.00 | 264.00 | 310.00 | 220,100 | 0 |
| 07-Aug-2023 | 274.00 | 286.00 | 262.00 | 284.00 | 16,000 | 0 |
| 04-Aug-2023 | 280.00 | 280.00 | 258.00 | 268.00 | 8,600 | 0 |
| 03-Aug-2023 | 270.00 | 278.00 | 260.00 | 270.00 | 63,500 | 0 |
| 02-Aug-2023 | 272.00 | 280.00 | 270.00 | 280.00 | 12,600 | 0 |
| 01-Aug-2023 | 284.00 | 284.00 | 270.00 | 280.00 | 5,400 | 0 |
| 31-Jul-2023 | 286.00 | 286.00 | 274.00 | 282.00 | 6,100 | 0 |
| 28-Jul-2023 | 266.00 | 286.00 | 262.00 | 286.00 | 249,000 | 0 |
| 27-Jul-2023 | 280.00 | 280.00 | 270.00 | 276.00 | 11,200 | 0 |
| 26-Jul-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 8,100 | 0 |
| 25-Jul-2023 | 280.00 | 288.00 | 276.00 | 284.00 | 161,100 | 0 |
| 24-Jul-2023 | 274.00 | 296.00 | 268.00 | 282.00 | 84,600 | 0 |
| 21-Jul-2023 | 270.00 | 274.00 | 264.00 | 274.00 | 11,100 | 0 |
| 20-Jul-2023 | 264.00 | 274.00 | 260.00 | 274.00 | 11,500 | 0 |
| 18-Jul-2023 | 272.00 | 276.00 | 264.00 | 274.00 | 22,600 | 0 |
| 17-Jul-2023 | 260.00 | 276.00 | 260.00 | 276.00 | 14,500 | 0 |
| 14-Jul-2023 | 254.00 | 272.00 | 250.00 | 272.00 | 73,600 | 0 |
| 13-Jul-2023 | 254.00 | 264.00 | 254.00 | 262.00 | 7,000 | 0 |
| 12-Jul-2023 | 262.00 | 274.00 | 248.00 | 264.00 | 177,700 | 0 |
| 11-Jul-2023 | 262.00 | 274.00 | 252.00 | 264.00 | 76,200 | 0 |
| 10-Jul-2023 | 258.00 | 262.00 | 246.00 | 262.00 | 49,000 | 0 |
| 07-Jul-2023 | 250.00 | 264.00 | 242.00 | 260.00 | 84,500 | 0 |
| 06-Jul-2023 | 256.00 | 260.00 | 238.00 | 260.00 | 63,800 | 0 |
| 05-Jul-2023 | 252.00 | 264.00 | 242.00 | 256.00 | 74,000 | 0 |
| 04-Jul-2023 | 236.00 | 252.00 | 236.00 | 252.00 | 39,000 | 0 |
| 03-Jul-2023 | 264.00 | 268.00 | 226.00 | 256.00 | 213,300 | 0 |
| 27-Jun-2023 | 270.00 | 276.00 | 256.00 | 264.00 | 138,400 | 0 |
| 26-Jun-2023 | 272.00 | 280.00 | 256.00 | 262.00 | 26,400 | 0 |
| 23-Jun-2023 | 260.00 | 282.00 | 260.00 | 272.00 | 130,000 | 0 |
| 22-Jun-2023 | 280.00 | 288.00 | 260.00 | 264.00 | 130,000 | 0 |
| 21-Jun-2023 | 294.00 | 306.00 | 256.00 | 274.00 | 130,700 | 0 |
| 20-Jun-2023 | 264.00 | 288.00 | 254.00 | 288.00 | 47,900 | 0 |
| 19-Jun-2023 | 272.00 | 280.00 | 260.00 | 264.00 | 53,400 | 0 |
| 16-Jun-2023 | 300.00 | 304.00 | 256.00 | 256.00 | 391,200 | 0 |
| 15-Jun-2023 | 300.00 | 300.00 | 274.00 | 300.00 | 62,600 | 0 |
| 14-Jun-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 30,600 | 0 |
| 13-Jun-2023 | 306.00 | 318.00 | 300.00 | 302.00 | 47,800 | 0 |
| 12-Jun-2023 | 320.00 | 332.00 | 308.00 | 318.00 | 264,400 | 0 |
| 09-Jun-2023 | 320.00 | 320.00 | 300.00 | 310.00 | 39,300 | 0 |
| 08-Jun-2023 | 298.00 | 310.00 | 298.00 | 310.00 | 27,100 | 0 |
| 07-Jun-2023 | 316.00 | 318.00 | 300.00 | 310.00 | 40,300 | 0 |
| 06-Jun-2023 | 310.00 | 320.00 | 308.00 | 320.00 | 9,500 | 0 |
| 05-Jun-2023 | 306.00 | 312.00 | 298.00 | 310.00 | 62,000 | 0 |
| 31-May-2023 | 312.00 | 316.00 | 306.00 | 306.00 | 69,100 | 0 |
| 30-May-2023 | 322.00 | 322.00 | 314.00 | 316.00 | 8,500 | 0 |
| 29-May-2023 | 314.00 | 314.00 | 300.00 | 314.00 | 51,100 | 0 |
| 26-May-2023 | 320.00 | 330.00 | 308.00 | 314.00 | 81,700 | 0 |
| 25-May-2023 | 334.00 | 338.00 | 316.00 | 320.00 | 376,500 | 0 |
| 24-May-2023 | 350.00 | 350.00 | 308.00 | 338.00 | 116,800 | 0 |
| 23-May-2023 | 304.00 | 370.00 | 304.00 | 328.00 | 473,200 | 0 |
| 22-May-2023 | 290.00 | 318.00 | 270.00 | 298.00 | 170,100 | 0 |
| 19-May-2023 | 268.00 | 288.00 | 258.00 | 288.00 | 426,700 | 0 |
| 17-May-2023 | 260.00 | 272.00 | 260.00 | 266.00 | 288,300 | 0 |
| 16-May-2023 | 268.00 | 268.00 | 258.00 | 262.00 | 20,600 | 0 |
| 15-May-2023 | 268.00 | 268.00 | 254.00 | 266.00 | 78,900 | 0 |
| 12-May-2023 | 272.00 | 272.00 | 254.00 | 268.00 | 44,800 | 0 |
| 11-May-2023 | 264.00 | 268.00 | 252.00 | 260.00 | 114,900 | 0 |
| 10-May-2023 | 270.00 | 270.00 | 254.00 | 258.00 | 111,200 | 0 |
| 09-May-2023 | 256.00 | 274.00 | 238.00 | 270.00 | 403,500 | 0 |
| 08-May-2023 | 258.00 | 260.00 | 244.00 | 252.00 | 82,800 | 0 |
| 05-May-2023 | 270.00 | 276.00 | 252.00 | 258.00 | 329,300 | 0 |
| 04-May-2023 | 240.00 | 290.00 | 240.00 | 270.00 | 188,800 | 0 |
| 03-May-2023 | 244.00 | 260.00 | 238.00 | 240.00 | 171,300 | 0 |
| 02-May-2023 | 260.00 | 260.00 | 242.00 | 244.00 | 75,300 | 0 |
| 28-Apr-2023 | 250.00 | 260.00 | 240.00 | 260.00 | 115,800 | 0 |
| 27-Apr-2023 | 250.00 | 252.00 | 238.00 | 250.00 | 48,000 | 0 |
| 26-Apr-2023 | 250.00 | 250.00 | 234.00 | 246.00 | 53,800 | 0 |
| 18-Apr-2023 | 248.00 | 250.00 | 230.00 | 240.00 | 108,700 | 0 |
| 17-Apr-2023 | 246.00 | 246.00 | 232.00 | 238.00 | 40,200 | 0 |
| 14-Apr-2023 | 248.00 | 248.00 | 232.00 | 246.00 | 167,200 | 0 |
| 13-Apr-2023 | 234.00 | 248.00 | 232.00 | 248.00 | 123,700 | 0 |
| 12-Apr-2023 | 250.00 | 250.00 | 234.00 | 248.00 | 43,000 | 0 |
| 11-Apr-2023 | 252.00 | 260.00 | 232.00 | 250.00 | 158,100 | 0 |
| 10-Apr-2023 | 260.00 | 290.00 | 240.00 | 244.00 | 621,100 | 0 |
| 06-Apr-2023 | 248.00 | 248.00 | 232.00 | 240.00 | 71,700 | 0 |
| 05-Apr-2023 | 232.00 | 248.00 | 232.00 | 238.00 | 94,000 | 0 |
| 04-Apr-2023 | 248.00 | 250.00 | 232.00 | 238.00 | 238,300 | 0 |
| 03-Apr-2023 | 212.00 | 260.00 | 212.00 | 248.00 | 444,000 | 0 |
| 31-Mar-2023 | 212.00 | 230.00 | 212.00 | 220.00 | 42,600 | 0 |
| 30-Mar-2023 | 216.00 | 218.00 | 212.00 | 218.00 | 25,300 | 0 |
| 29-Mar-2023 | 208.00 | 218.00 | 208.00 | 216.00 | 45,000 | 0 |
| 28-Mar-2023 | 199.00 | 216.00 | 199.00 | 214.00 | 51,400 | 0 |
| 27-Mar-2023 | 200.00 | 222.00 | 200.00 | 210.00 | 67,700 | 0 |
| 24-Mar-2023 | 196.00 | 220.00 | 196.00 | 212.00 | 70,600 | 0 |
| 21-Mar-2023 | 206.00 | 214.00 | 204.00 | 204.00 | 46,000 | 0 |
| 20-Mar-2023 | 210.00 | 222.00 | 204.00 | 204.00 | 64,900 | 0 |
| 17-Mar-2023 | 226.00 | 244.00 | 206.00 | 210.00 | 148,500 | 0 |