| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 298.00 | 304.00 | 296.00 | 302.00 | 5,041,500 | 0 |
| 25-Aug-2023 | 300.00 | 306.00 | 296.00 | 298.00 | 5,123,400 | 0 |
| 24-Aug-2023 | 304.00 | 310.00 | 298.00 | 300.00 | 3,926,500 | 0 |
| 23-Aug-2023 | 304.00 | 312.00 | 300.00 | 304.00 | 6,383,500 | 0 |
| 22-Aug-2023 | 298.00 | 304.00 | 298.00 | 302.00 | 2,258,100 | 0 |
| 21-Aug-2023 | 296.00 | 304.00 | 294.00 | 298.00 | 8,159,600 | 0 |
| 18-Aug-2023 | 298.00 | 308.00 | 296.00 | 296.00 | 13,127,500 | 0 |
| 16-Aug-2023 | 304.00 | 312.00 | 298.00 | 298.00 | 11,134,900 | 0 |
| 15-Aug-2023 | 308.00 | 312.00 | 302.00 | 302.00 | 5,487,100 | 0 |
| 14-Aug-2023 | 308.00 | 312.00 | 302.00 | 308.00 | 3,017,100 | 0 |
| 11-Aug-2023 | 314.00 | 318.00 | 302.00 | 308.00 | 12,081,800 | 0 |
| 10-Aug-2023 | 310.00 | 316.00 | 308.00 | 312.00 | 10,761,300 | 0 |
| 09-Aug-2023 | 302.00 | 314.00 | 300.00 | 308.00 | 11,809,100 | 0 |
| 08-Aug-2023 | 300.00 | 304.00 | 296.00 | 302.00 | 2,857,600 | 0 |
| 07-Aug-2023 | 294.00 | 302.00 | 292.00 | 300.00 | 4,543,900 | 0 |
| 04-Aug-2023 | 294.00 | 304.00 | 294.00 | 294.00 | 7,028,900 | 0 |
| 03-Aug-2023 | 300.00 | 300.00 | 292.00 | 294.00 | 1,727,400 | 0 |
| 02-Aug-2023 | 304.00 | 310.00 | 298.00 | 300.00 | 9,500,500 | 0 |
| 01-Aug-2023 | 308.00 | 312.00 | 302.00 | 302.00 | 5,143,700 | 0 |
| 31-Jul-2023 | 298.00 | 312.00 | 298.00 | 308.00 | 6,070,300 | 0 |
| 28-Jul-2023 | 312.00 | 318.00 | 298.00 | 300.00 | 10,823,600 | 0 |
| 27-Jul-2023 | 318.00 | 324.00 | 310.00 | 312.00 | 21,093,100 | 0 |
| 26-Jul-2023 | 300.00 | 324.00 | 292.00 | 318.00 | 53,437,300 | 0 |
| 25-Jul-2023 | 282.00 | 308.00 | 280.00 | 300.00 | 41,045,600 | 0 |
| 24-Jul-2023 | 280.00 | 288.00 | 280.00 | 282.00 | 7,561,100 | 0 |
| 21-Jul-2023 | 278.00 | 282.00 | 278.00 | 280.00 | 4,513,900 | 0 |
| 20-Jul-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 9,417,800 | 0 |
| 18-Jul-2023 | 280.00 | 284.00 | 276.00 | 280.00 | 6,731,300 | 0 |
| 17-Jul-2023 | 278.00 | 288.00 | 278.00 | 280.00 | 11,671,000 | 0 |
| 14-Jul-2023 | 278.00 | 284.00 | 276.00 | 278.00 | 10,911,400 | 0 |
| 13-Jul-2023 | 278.00 | 282.00 | 268.00 | 280.00 | 5,858,000 | 0 |
| 12-Jul-2023 | 280.00 | 286.00 | 274.00 | 278.00 | 8,083,700 | 0 |
| 11-Jul-2023 | 282.00 | 292.00 | 280.00 | 280.00 | 12,875,500 | 0 |
| 10-Jul-2023 | 288.00 | 296.00 | 276.00 | 282.00 | 13,024,400 | 0 |
| 07-Jul-2023 | 278.00 | 290.00 | 276.00 | 286.00 | 5,161,000 | 0 |
| 06-Jul-2023 | 286.00 | 286.00 | 274.00 | 278.00 | 3,813,900 | 0 |
| 05-Jul-2023 | 284.00 | 296.00 | 282.00 | 286.00 | 7,329,200 | 0 |
| 04-Jul-2023 | 276.00 | 286.00 | 270.00 | 284.00 | 20,015,200 | 0 |
| 03-Jul-2023 | 268.00 | 278.00 | 266.00 | 276.00 | 6,626,600 | 0 |
| 27-Jun-2023 | 274.00 | 276.00 | 264.00 | 264.00 | 7,795,800 | 0 |
| 26-Jun-2023 | 280.00 | 280.00 | 272.00 | 274.00 | 5,690,900 | 0 |
| 23-Jun-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 6,207,200 | 0 |
| 22-Jun-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 4,216,100 | 0 |
| 21-Jun-2023 | 282.00 | 284.00 | 276.00 | 280.00 | 9,241,400 | 0 |
| 20-Jun-2023 | 282.00 | 284.00 | 276.00 | 282.00 | 3,678,700 | 0 |
| 19-Jun-2023 | 276.00 | 290.00 | 272.00 | 280.00 | 10,945,000 | 0 |
| 16-Jun-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 1,338,400 | 0 |
| 15-Jun-2023 | 278.00 | 280.00 | 274.00 | 280.00 | 5,850,300 | 0 |
| 14-Jun-2023 | 276.00 | 286.00 | 270.00 | 278.00 | 6,816,300 | 0 |
| 13-Jun-2023 | 268.00 | 290.00 | 268.00 | 276.00 | 13,931,700 | 0 |
| 12-Jun-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 3,088,500 | 0 |
| 09-Jun-2023 | 262.00 | 268.00 | 260.00 | 266.00 | 5,553,100 | 0 |
| 08-Jun-2023 | 268.00 | 276.00 | 256.00 | 262.00 | 10,975,400 | 0 |
| 07-Jun-2023 | 264.00 | 268.00 | 262.00 | 266.00 | 1,562,900 | 0 |
| 06-Jun-2023 | 260.00 | 272.00 | 258.00 | 264.00 | 8,575,700 | 0 |
| 05-Jun-2023 | 262.00 | 266.00 | 254.00 | 260.00 | 4,260,700 | 0 |
| 31-May-2023 | 282.00 | 282.00 | 266.00 | 266.00 | 10,318,200 | 0 |
| 30-May-2023 | 276.00 | 290.00 | 276.00 | 282.00 | 6,243,000 | 0 |
| 29-May-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 3,047,800 | 0 |
| 26-May-2023 | 274.00 | 286.00 | 270.00 | 282.00 | 13,069,200 | 0 |
| 25-May-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 9,289,100 | 0 |
| 24-May-2023 | 274.00 | 286.00 | 268.00 | 282.00 | 14,382,200 | 0 |
| 23-May-2023 | 278.00 | 290.00 | 268.00 | 274.00 | 11,477,800 | 0 |
| 22-May-2023 | 286.00 | 290.00 | 268.00 | 276.00 | 4,987,100 | 0 |
| 19-May-2023 | 290.00 | 306.00 | 282.00 | 286.00 | 17,565,400 | 0 |
| 17-May-2023 | 284.00 | 300.00 | 282.00 | 288.00 | 8,744,300 | 0 |
| 16-May-2023 | 300.00 | 300.00 | 286.00 | 286.00 | 879,900 | 0 |
| 15-May-2023 | 300.00 | 300.00 | 280.00 | 300.00 | 1,949,400 | 0 |
| 12-May-2023 | 316.00 | 318.00 | 300.00 | 300.00 | 1,907,600 | 0 |
| 11-May-2023 | 308.00 | 318.00 | 290.00 | 316.00 | 6,318,000 | 0 |
| 10-May-2023 | 324.00 | 324.00 | 310.00 | 310.00 | 4,047,700 | 0 |
| 09-May-2023 | 358.00 | 368.00 | 332.00 | 332.00 | 21,631,900 | 0 |
| 08-May-2023 | 362.00 | 368.00 | 356.00 | 356.00 | 13,597,100 | 0 |
| 05-May-2023 | 356.00 | 370.00 | 352.00 | 362.00 | 17,036,100 | 0 |
| 04-May-2023 | 350.00 | 360.00 | 346.00 | 360.00 | 4,498,300 | 0 |
| 03-May-2023 | 400.00 | 410.00 | 372.00 | 372.00 | 36,510,600 | 0 |
| 02-May-2023 | 362.00 | 400.00 | 356.00 | 400.00 | 42,916,800 | 0 |
| 28-Apr-2023 | 372.00 | 376.00 | 358.00 | 360.00 | 13,333,100 | 0 |
| 27-Apr-2023 | 344.00 | 374.00 | 338.00 | 372.00 | 45,910,400 | 0 |
| 26-Apr-2023 | 306.00 | 350.00 | 302.00 | 346.00 | 50,341,200 | 0 |
| 18-Apr-2023 | 282.00 | 308.00 | 274.00 | 304.00 | 23,539,200 | 0 |
| 17-Apr-2023 | 270.00 | 286.00 | 260.00 | 286.00 | 16,354,700 | 0 |
| 14-Apr-2023 | 250.00 | 272.00 | 246.00 | 270.00 | 22,302,100 | 0 |
| 13-Apr-2023 | 262.00 | 272.00 | 250.00 | 250.00 | 45,624,100 | 0 |
| 12-Apr-2023 | 280.00 | 280.00 | 262.00 | 264.00 | 8,795,100 | 0 |
| 11-Apr-2023 | 262.00 | 286.00 | 256.00 | 280.00 | 20,124,300 | 0 |
| 10-Apr-2023 | 284.00 | 284.00 | 264.00 | 264.00 | 7,045,700 | 0 |
| 06-Apr-2023 | 298.00 | 306.00 | 282.00 | 282.00 | 14,190,900 | 0 |
| 05-Apr-2023 | 304.00 | 310.00 | 292.00 | 298.00 | 9,663,500 | 0 |
| 04-Apr-2023 | 316.00 | 322.00 | 302.00 | 306.00 | 8,290,700 | 0 |
| 03-Apr-2023 | 328.00 | 336.00 | 312.00 | 316.00 | 15,961,000 | 0 |
| 31-Mar-2023 | 300.00 | 328.00 | 296.00 | 326.00 | 49,714,900 | 0 |
| 30-Mar-2023 | 298.00 | 306.00 | 292.00 | 298.00 | 10,703,900 | 0 |
| 29-Mar-2023 | 296.00 | 310.00 | 280.00 | 296.00 | 35,316,800 | 0 |
| 28-Mar-2023 | 294.00 | 304.00 | 292.00 | 294.00 | 7,387,700 | 0 |
| 27-Mar-2023 | 290.00 | 306.00 | 288.00 | 294.00 | 12,815,300 | 0 |
| 24-Mar-2023 | 298.00 | 306.00 | 288.00 | 288.00 | 13,178,900 | 0 |
| 21-Mar-2023 | 278.00 | 314.00 | 278.00 | 298.00 | 54,932,000 | 0 |
| 20-Mar-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 2,412,200 | 0 |
| 17-Mar-2023 | 270.00 | 292.00 | 270.00 | 282.00 | 11,569,900 | 0 |