| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 426.00 | 440.00 | 426.00 | 436.00 | 2,686,600 | 0 |
| 25-Aug-2023 | 418.00 | 430.00 | 410.00 | 428.00 | 6,458,600 | 0 |
| 24-Aug-2023 | 410.00 | 420.00 | 408.00 | 420.00 | 404,200 | 0 |
| 23-Aug-2023 | 406.00 | 416.00 | 402.00 | 410.00 | 409,200 | 0 |
| 22-Aug-2023 | 414.00 | 420.00 | 406.00 | 406.00 | 445,600 | 0 |
| 21-Aug-2023 | 416.00 | 420.00 | 412.00 | 420.00 | 364,700 | 0 |
| 18-Aug-2023 | 424.00 | 430.00 | 418.00 | 418.00 | 430,900 | 0 |
| 16-Aug-2023 | 422.00 | 426.00 | 422.00 | 426.00 | 363,200 | 0 |
| 15-Aug-2023 | 420.00 | 428.00 | 418.00 | 424.00 | 368,300 | 0 |
| 14-Aug-2023 | 414.00 | 420.00 | 414.00 | 420.00 | 312,900 | 0 |
| 11-Aug-2023 | 414.00 | 416.00 | 412.00 | 414.00 | 293,100 | 0 |
| 10-Aug-2023 | 410.00 | 416.00 | 408.00 | 414.00 | 347,300 | 0 |
| 09-Aug-2023 | 404.00 | 410.00 | 404.00 | 410.00 | 391,200 | 0 |
| 08-Aug-2023 | 398.00 | 404.00 | 396.00 | 404.00 | 283,200 | 0 |
| 07-Aug-2023 | 396.00 | 404.00 | 396.00 | 398.00 | 315,400 | 0 |
| 04-Aug-2023 | 398.00 | 400.00 | 394.00 | 398.00 | 256,400 | 0 |
| 03-Aug-2023 | 396.00 | 400.00 | 394.00 | 398.00 | 270,800 | 0 |
| 02-Aug-2023 | 390.00 | 398.00 | 390.00 | 398.00 | 273,500 | 0 |
| 01-Aug-2023 | 384.00 | 394.00 | 384.00 | 392.00 | 280,700 | 0 |
| 31-Jul-2023 | 378.00 | 386.00 | 376.00 | 386.00 | 337,500 | 0 |
| 28-Jul-2023 | 382.00 | 386.00 | 376.00 | 378.00 | 312,300 | 0 |
| 27-Jul-2023 | 356.00 | 380.00 | 356.00 | 380.00 | 622,000 | 0 |
| 26-Jul-2023 | 352.00 | 368.00 | 352.00 | 358.00 | 491,600 | 0 |
| 25-Jul-2023 | 340.00 | 354.00 | 340.00 | 352.00 | 390,300 | 0 |
| 24-Jul-2023 | 340.00 | 344.00 | 338.00 | 340.00 | 268,700 | 0 |
| 21-Jul-2023 | 340.00 | 344.00 | 334.00 | 340.00 | 142,500 | 0 |
| 20-Jul-2023 | 354.00 | 354.00 | 340.00 | 340.00 | 207,300 | 0 |
| 18-Jul-2023 | 332.00 | 362.00 | 332.00 | 354.00 | 918,300 | 0 |
| 17-Jul-2023 | 336.00 | 338.00 | 328.00 | 332.00 | 160,100 | 0 |
| 14-Jul-2023 | 330.00 | 336.00 | 328.00 | 336.00 | 204,500 | 0 |
| 13-Jul-2023 | 322.00 | 330.00 | 322.00 | 330.00 | 116,600 | 0 |
| 12-Jul-2023 | 320.00 | 328.00 | 320.00 | 322.00 | 178,500 | 0 |
| 11-Jul-2023 | 320.00 | 324.00 | 320.00 | 320.00 | 98,100 | 0 |
| 10-Jul-2023 | 320.00 | 328.00 | 320.00 | 322.00 | 158,100 | 0 |
| 07-Jul-2023 | 330.00 | 330.00 | 322.00 | 322.00 | 106,500 | 0 |
| 06-Jul-2023 | 326.00 | 328.00 | 324.00 | 326.00 | 90,800 | 0 |
| 05-Jul-2023 | 320.00 | 328.00 | 320.00 | 326.00 | 183,800 | 0 |
| 04-Jul-2023 | 330.00 | 330.00 | 322.00 | 322.00 | 90,000 | 0 |
| 03-Jul-2023 | 322.00 | 332.00 | 322.00 | 330.00 | 148,000 | 0 |
| 27-Jun-2023 | 316.00 | 324.00 | 316.00 | 322.00 | 135,000 | 0 |
| 26-Jun-2023 | 318.00 | 320.00 | 316.00 | 316.00 | 135,200 | 0 |
| 23-Jun-2023 | 334.00 | 334.00 | 318.00 | 318.00 | 191,500 | 0 |
| 22-Jun-2023 | 334.00 | 340.00 | 332.00 | 334.00 | 170,700 | 0 |
| 21-Jun-2023 | 328.00 | 334.00 | 328.00 | 334.00 | 122,600 | 0 |
| 20-Jun-2023 | 322.00 | 340.00 | 322.00 | 330.00 | 282,400 | 0 |
| 19-Jun-2023 | 322.00 | 328.00 | 320.00 | 322.00 | 113,300 | 0 |
| 16-Jun-2023 | 328.00 | 328.00 | 324.00 | 324.00 | 66,700 | 0 |
| 15-Jun-2023 | 328.00 | 334.00 | 328.00 | 332.00 | 152,100 | 0 |
| 14-Jun-2023 | 322.00 | 330.00 | 314.00 | 328.00 | 98,600 | 0 |
| 13-Jun-2023 | 328.00 | 330.00 | 314.00 | 326.00 | 116,900 | 0 |
| 12-Jun-2023 | 324.00 | 332.00 | 324.00 | 330.00 | 118,800 | 0 |
| 09-Jun-2023 | 314.00 | 324.00 | 314.00 | 324.00 | 118,500 | 0 |
| 08-Jun-2023 | 306.00 | 314.00 | 306.00 | 314.00 | 112,800 | 0 |
| 07-Jun-2023 | 304.00 | 314.00 | 304.00 | 310.00 | 138,500 | 0 |
| 06-Jun-2023 | 296.00 | 306.00 | 294.00 | 304.00 | 99,600 | 0 |
| 05-Jun-2023 | 286.00 | 298.00 | 282.00 | 296.00 | 361,200 | 0 |
| 31-May-2023 | 300.00 | 300.00 | 290.00 | 290.00 | 8,100 | 0 |
| 30-May-2023 | 304.00 | 304.00 | 300.00 | 300.00 | 4,000 | 0 |
| 29-May-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 13,500 | 0 |
| 26-May-2023 | 310.00 | 312.00 | 298.00 | 304.00 | 123,600 | 0 |
| 25-May-2023 | 324.00 | 324.00 | 302.00 | 312.00 | 159,200 | 0 |
| 24-May-2023 | 320.00 | 324.00 | 320.00 | 324.00 | 24,400 | 0 |
| 23-May-2023 | 324.00 | 324.00 | 316.00 | 318.00 | 85,700 | 0 |
| 22-May-2023 | 316.00 | 324.00 | 316.00 | 324.00 | 83,600 | 0 |
| 19-May-2023 | 318.00 | 318.00 | 310.00 | 316.00 | 29,800 | 0 |
| 17-May-2023 | 318.00 | 320.00 | 316.00 | 316.00 | 14,900 | 0 |
| 16-May-2023 | 318.00 | 320.00 | 318.00 | 318.00 | 32,100 | 0 |
| 15-May-2023 | 318.00 | 320.00 | 318.00 | 318.00 | 15,900 | 0 |
| 12-May-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 71,200 | 0 |
| 11-May-2023 | 318.00 | 322.00 | 310.00 | 318.00 | 92,900 | 0 |
| 10-May-2023 | 314.00 | 318.00 | 314.00 | 316.00 | 21,800 | 0 |
| 09-May-2023 | 290.00 | 318.00 | 288.00 | 314.00 | 70,000 | 0 |
| 08-May-2023 | 278.00 | 328.00 | 262.00 | 300.00 | 706,200 | 0 |
| 05-May-2023 | 264.00 | 278.00 | 264.00 | 278.00 | 4,100 | 0 |
| 04-May-2023 | 258.00 | 266.00 | 258.00 | 266.00 | 2,700 | 0 |
| 03-May-2023 | 250.00 | 260.00 | 250.00 | 260.00 | 32,500 | 0 |
| 02-May-2023 | 264.00 | 264.00 | 254.00 | 254.00 | 50,500 | 0 |
| 28-Apr-2023 | 238.00 | 264.00 | 238.00 | 264.00 | 2,000 | 0 |
| 27-Apr-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 0 | 0 |
| 26-Apr-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 200 | 0 |
| 18-Apr-2023 | 250.00 | 250.00 | 248.00 | 250.00 | 13,600 | 0 |
| 17-Apr-2023 | 242.00 | 272.00 | 240.00 | 266.00 | 2,900 | 0 |
| 14-Apr-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 100 | 0 |
| 13-Apr-2023 | 250.00 | 250.00 | 236.00 | 250.00 | 2,300 | 0 |
| 12-Apr-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 200 | 0 |
| 11-Apr-2023 | 254.00 | 254.00 | 254.00 | 254.00 | 200 | 0 |
| 10-Apr-2023 | 252.00 | 266.00 | 252.00 | 266.00 | 300 | 0 |
| 06-Apr-2023 | 268.00 | 268.00 | 250.00 | 266.00 | 500 | 0 |
| 05-Apr-2023 | 266.00 | 266.00 | 266.00 | 266.00 | 500 | 0 |
| 04-Apr-2023 | 254.00 | 268.00 | 252.00 | 268.00 | 6,500 | 0 |
| 03-Apr-2023 | 262.00 | 264.00 | 254.00 | 264.00 | 30,500 | 0 |
| 31-Mar-2023 | 262.00 | 272.00 | 258.00 | 264.00 | 2,000 | 0 |
| 30-Mar-2023 | 262.00 | 278.00 | 262.00 | 276.00 | 1,200 | 0 |
| 29-Mar-2023 | 242.00 | 280.00 | 242.00 | 280.00 | 7,000 | 0 |
| 28-Mar-2023 | 260.00 | 260.00 | 256.00 | 260.00 | 2,000 | 0 |
| 27-Mar-2023 | 238.00 | 268.00 | 238.00 | 266.00 | 2,200 | 0 |
| 24-Mar-2023 | 246.00 | 250.00 | 246.00 | 250.00 | 300 | 0 |
| 21-Mar-2023 | 246.00 | 252.00 | 246.00 | 252.00 | 600 | 0 |
| 20-Mar-2023 | 220.00 | 248.00 | 220.00 | 248.00 | 11,100 | 0 |
| 17-Mar-2023 | 236.00 | 250.00 | 236.00 | 236.00 | 120,300 | 0 |