| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 282.00 | 286.00 | 272.00 | 274.00 | 10,321,800 | 0 |
| 25-Aug-2023 | 284.00 | 290.00 | 282.00 | 282.00 | 8,438,500 | 0 |
| 24-Aug-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 11,021,500 | 0 |
| 23-Aug-2023 | 286.00 | 292.00 | 284.00 | 288.00 | 11,182,400 | 0 |
| 22-Aug-2023 | 288.00 | 290.00 | 282.00 | 288.00 | 10,771,600 | 0 |
| 21-Aug-2023 | 286.00 | 292.00 | 284.00 | 288.00 | 7,958,000 | 0 |
| 18-Aug-2023 | 284.00 | 290.00 | 280.00 | 288.00 | 8,426,300 | 0 |
| 16-Aug-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 8,681,700 | 0 |
| 15-Aug-2023 | 286.00 | 292.00 | 284.00 | 284.00 | 7,585,500 | 0 |
| 14-Aug-2023 | 282.00 | 290.00 | 280.00 | 288.00 | 8,385,500 | 0 |
| 11-Aug-2023 | 288.00 | 292.00 | 280.00 | 280.00 | 5,747,800 | 0 |
| 10-Aug-2023 | 286.00 | 292.00 | 280.00 | 286.00 | 7,443,700 | 0 |
| 09-Aug-2023 | 294.00 | 296.00 | 282.00 | 286.00 | 10,161,300 | 0 |
| 08-Aug-2023 | 296.00 | 296.00 | 290.00 | 294.00 | 6,128,900 | 0 |
| 07-Aug-2023 | 298.00 | 302.00 | 294.00 | 296.00 | 7,125,900 | 0 |
| 04-Aug-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 7,083,400 | 0 |
| 03-Aug-2023 | 294.00 | 302.00 | 294.00 | 298.00 | 7,650,700 | 0 |
| 02-Aug-2023 | 290.00 | 298.00 | 286.00 | 296.00 | 5,779,100 | 0 |
| 01-Aug-2023 | 300.00 | 302.00 | 288.00 | 288.00 | 5,842,800 | 0 |
| 31-Jul-2023 | 296.00 | 302.00 | 294.00 | 300.00 | 5,733,300 | 0 |
| 28-Jul-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 5,689,900 | 0 |
| 27-Jul-2023 | 302.00 | 302.00 | 296.00 | 296.00 | 4,681,800 | 0 |
| 26-Jul-2023 | 298.00 | 302.00 | 296.00 | 302.00 | 6,751,500 | 0 |
| 25-Jul-2023 | 300.00 | 304.00 | 296.00 | 300.00 | 6,986,900 | 0 |
| 24-Jul-2023 | 296.00 | 300.00 | 296.00 | 300.00 | 4,946,700 | 0 |
| 21-Jul-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 3,586,900 | 0 |
| 20-Jul-2023 | 286.00 | 296.00 | 282.00 | 294.00 | 4,371,800 | 0 |
| 18-Jul-2023 | 294.00 | 298.00 | 288.00 | 288.00 | 5,723,200 | 0 |
| 17-Jul-2023 | 300.00 | 300.00 | 292.00 | 294.00 | 3,835,900 | 0 |
| 14-Jul-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 2,778,400 | 0 |
| 13-Jul-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 4,726,000 | 0 |
| 12-Jul-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 3,819,900 | 0 |
| 11-Jul-2023 | 290.00 | 298.00 | 290.00 | 294.00 | 6,423,900 | 0 |
| 10-Jul-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 3,769,300 | 0 |
| 07-Jul-2023 | 284.00 | 292.00 | 280.00 | 290.00 | 16,289,400 | 0 |
| 06-Jul-2023 | 284.00 | 288.00 | 278.00 | 284.00 | 11,269,900 | 0 |
| 05-Jul-2023 | 286.00 | 288.00 | 282.00 | 282.00 | 4,111,900 | 0 |
| 04-Jul-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 2,670,000 | 0 |
| 03-Jul-2023 | 290.00 | 298.00 | 288.00 | 288.00 | 8,087,400 | 0 |
| 27-Jun-2023 | 290.00 | 298.00 | 286.00 | 290.00 | 6,183,000 | 0 |
| 26-Jun-2023 | 292.00 | 300.00 | 288.00 | 292.00 | 8,208,800 | 0 |
| 23-Jun-2023 | 292.00 | 296.00 | 290.00 | 290.00 | 3,642,700 | 0 |
| 22-Jun-2023 | 292.00 | 298.00 | 280.00 | 292.00 | 11,210,500 | 0 |
| 21-Jun-2023 | 300.00 | 304.00 | 292.00 | 292.00 | 6,913,100 | 0 |
| 20-Jun-2023 | 306.00 | 306.00 | 298.00 | 300.00 | 5,448,000 | 0 |
| 19-Jun-2023 | 296.00 | 310.00 | 296.00 | 304.00 | 10,399,400 | 0 |
| 16-Jun-2023 | 294.00 | 312.00 | 288.00 | 296.00 | 20,735,800 | 0 |
| 15-Jun-2023 | 294.00 | 310.00 | 292.00 | 294.00 | 14,576,400 | 0 |
| 14-Jun-2023 | 296.00 | 296.00 | 294.00 | 294.00 | 3,497,800 | 0 |
| 13-Jun-2023 | 300.00 | 310.00 | 294.00 | 298.00 | 11,454,300 | 0 |
| 12-Jun-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 4,076,400 | 0 |
| 09-Jun-2023 | 300.00 | 300.00 | 296.00 | 300.00 | 4,044,900 | 0 |
| 08-Jun-2023 | 300.00 | 314.00 | 298.00 | 300.00 | 13,135,000 | 0 |
| 07-Jun-2023 | 300.00 | 314.00 | 298.00 | 300.00 | 12,881,800 | 0 |
| 06-Jun-2023 | 308.00 | 316.00 | 292.00 | 300.00 | 14,000,900 | 0 |
| 05-Jun-2023 | 300.00 | 308.00 | 294.00 | 308.00 | 3,731,500 | 0 |
| 31-May-2023 | 310.00 | 310.00 | 296.00 | 300.00 | 5,170,300 | 0 |
| 30-May-2023 | 320.00 | 320.00 | 306.00 | 310.00 | 4,545,200 | 0 |
| 29-May-2023 | 310.00 | 320.00 | 306.00 | 318.00 | 5,225,500 | 0 |
| 26-May-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 3,896,900 | 0 |
| 25-May-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 3,185,000 | 0 |
| 24-May-2023 | 322.00 | 322.00 | 316.00 | 320.00 | 3,044,500 | 0 |
| 23-May-2023 | 322.00 | 332.00 | 318.00 | 322.00 | 7,559,900 | 0 |
| 22-May-2023 | 316.00 | 322.00 | 312.00 | 322.00 | 4,762,900 | 0 |
| 19-May-2023 | 318.00 | 318.00 | 314.00 | 316.00 | 1,975,800 | 0 |
| 17-May-2023 | 316.00 | 320.00 | 304.00 | 318.00 | 5,220,900 | 0 |
| 16-May-2023 | 320.00 | 320.00 | 314.00 | 318.00 | 3,067,600 | 0 |
| 15-May-2023 | 328.00 | 332.00 | 314.00 | 318.00 | 22,638,200 | 0 |
| 12-May-2023 | 288.00 | 328.00 | 284.00 | 324.00 | 99,172,100 | 0 |
| 11-May-2023 | 268.00 | 288.00 | 266.00 | 286.00 | 58,414,000 | 0 |
| 10-May-2023 | 278.00 | 280.00 | 266.00 | 268.00 | 4,796,600 | 0 |
| 09-May-2023 | 284.00 | 292.00 | 274.00 | 278.00 | 8,032,400 | 0 |
| 08-May-2023 | 276.00 | 278.00 | 264.00 | 278.00 | 17,211,900 | 0 |
| 05-May-2023 | 284.00 | 286.00 | 272.00 | 276.00 | 10,892,000 | 0 |
| 04-May-2023 | 302.00 | 304.00 | 284.00 | 284.00 | 7,065,900 | 0 |
| 03-May-2023 | 302.00 | 308.00 | 302.00 | 304.00 | 3,246,400 | 0 |
| 02-May-2023 | 298.00 | 310.00 | 296.00 | 306.00 | 11,268,000 | 0 |
| 28-Apr-2023 | 316.00 | 316.00 | 300.00 | 300.00 | 3,887,800 | 0 |
| 27-Apr-2023 | 316.00 | 316.00 | 310.00 | 312.00 | 2,818,900 | 0 |
| 26-Apr-2023 | 324.00 | 324.00 | 316.00 | 316.00 | 3,180,000 | 0 |
| 18-Apr-2023 | 322.00 | 326.00 | 322.00 | 324.00 | 3,074,000 | 0 |
| 17-Apr-2023 | 326.00 | 326.00 | 316.00 | 326.00 | 5,802,400 | 0 |
| 14-Apr-2023 | 330.00 | 330.00 | 320.00 | 326.00 | 6,908,400 | 0 |
| 13-Apr-2023 | 330.00 | 334.00 | 324.00 | 332.00 | 11,100,300 | 0 |
| 12-Apr-2023 | 324.00 | 330.00 | 318.00 | 330.00 | 12,602,000 | 0 |
| 11-Apr-2023 | 316.00 | 326.00 | 306.00 | 324.00 | 19,360,300 | 0 |
| 10-Apr-2023 | 282.00 | 314.00 | 272.00 | 314.00 | 71,452,600 | 0 |
| 06-Apr-2023 | 284.00 | 284.00 | 278.00 | 282.00 | 1,342,900 | 0 |
| 05-Apr-2023 | 282.00 | 284.00 | 274.00 | 284.00 | 3,724,500 | 0 |
| 04-Apr-2023 | 302.00 | 304.00 | 282.00 | 284.00 | 9,302,900 | 0 |
| 03-Apr-2023 | 310.00 | 310.00 | 300.00 | 302.00 | 1,477,400 | 0 |
| 31-Mar-2023 | 312.00 | 312.00 | 300.00 | 306.00 | 2,597,800 | 0 |
| 30-Mar-2023 | 316.00 | 318.00 | 304.00 | 310.00 | 5,049,300 | 0 |
| 29-Mar-2023 | 336.00 | 336.00 | 316.00 | 318.00 | 10,149,100 | 0 |
| 28-Mar-2023 | 340.00 | 340.00 | 328.00 | 338.00 | 12,120,100 | 0 |
| 27-Mar-2023 | 330.00 | 340.00 | 326.00 | 340.00 | 9,641,000 | 0 |
| 24-Mar-2023 | 326.00 | 332.00 | 322.00 | 330.00 | 7,283,500 | 0 |
| 21-Mar-2023 | 318.00 | 326.00 | 318.00 | 326.00 | 6,242,600 | 0 |
| 20-Mar-2023 | 314.00 | 318.00 | 308.00 | 318.00 | 4,047,000 | 0 |
| 17-Mar-2023 | 314.00 | 318.00 | 308.00 | 314.00 | 4,598,100 | 0 |