| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 3,283,300 | 0 |
| 30-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 4,321,600 | 0 |
| 29-Aug-2023 | 276.00 | 282.00 | 274.00 | 280.00 | 3,294,000 | 0 |
| 28-Aug-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 4,008,000 | 0 |
| 25-Aug-2023 | 278.00 | 284.00 | 274.00 | 280.00 | 4,131,600 | 0 |
| 24-Aug-2023 | 280.00 | 282.00 | 274.00 | 278.00 | 3,194,900 | 0 |
| 23-Aug-2023 | 280.00 | 282.00 | 274.00 | 280.00 | 3,237,500 | 0 |
| 22-Aug-2023 | 274.00 | 280.00 | 270.00 | 280.00 | 3,614,100 | 0 |
| 21-Aug-2023 | 272.00 | 282.00 | 270.00 | 276.00 | 3,554,700 | 0 |
| 18-Aug-2023 | 274.00 | 274.00 | 268.00 | 270.00 | 2,620,500 | 0 |
| 16-Aug-2023 | 276.00 | 276.00 | 270.00 | 274.00 | 5,396,100 | 0 |
| 15-Aug-2023 | 272.00 | 278.00 | 270.00 | 276.00 | 4,102,900 | 0 |
| 14-Aug-2023 | 274.00 | 276.00 | 268.00 | 272.00 | 7,721,700 | 0 |
| 11-Aug-2023 | 274.00 | 274.00 | 270.00 | 274.00 | 2,953,800 | 0 |
| 10-Aug-2023 | 280.00 | 280.00 | 268.00 | 274.00 | 3,331,800 | 0 |
| 09-Aug-2023 | 278.00 | 280.00 | 268.00 | 280.00 | 6,192,800 | 0 |
| 08-Aug-2023 | 286.00 | 286.00 | 276.00 | 280.00 | 4,680,900 | 0 |
| 07-Aug-2023 | 296.00 | 296.00 | 282.00 | 288.00 | 5,207,600 | 0 |
| 04-Aug-2023 | 288.00 | 296.00 | 284.00 | 296.00 | 5,761,900 | 0 |
| 03-Aug-2023 | 282.00 | 288.00 | 274.00 | 288.00 | 2,219,900 | 0 |
| 02-Aug-2023 | 302.00 | 304.00 | 282.00 | 282.00 | 4,626,300 | 0 |
| 01-Aug-2023 | 296.00 | 302.00 | 282.00 | 300.00 | 5,165,200 | 0 |
| 31-Jul-2023 | 302.00 | 302.00 | 292.00 | 302.00 | 5,059,400 | 0 |
| 28-Jul-2023 | 304.00 | 304.00 | 290.00 | 302.00 | 3,233,100 | 0 |
| 27-Jul-2023 | 306.00 | 310.00 | 296.00 | 304.00 | 6,791,900 | 0 |
| 26-Jul-2023 | 312.00 | 312.00 | 302.00 | 306.00 | 4,854,400 | 0 |
| 25-Jul-2023 | 304.00 | 312.00 | 298.00 | 312.00 | 7,849,100 | 0 |
| 24-Jul-2023 | 300.00 | 306.00 | 290.00 | 304.00 | 7,663,700 | 0 |
| 21-Jul-2023 | 286.00 | 298.00 | 284.00 | 298.00 | 7,612,800 | 0 |
| 20-Jul-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 3,214,700 | 0 |
| 18-Jul-2023 | 286.00 | 288.00 | 278.00 | 288.00 | 3,795,200 | 0 |
| 17-Jul-2023 | 278.00 | 288.00 | 276.00 | 284.00 | 5,798,000 | 0 |
| 14-Jul-2023 | 282.00 | 282.00 | 272.00 | 276.00 | 3,522,300 | 0 |
| 13-Jul-2023 | 290.00 | 292.00 | 280.00 | 282.00 | 7,187,100 | 0 |
| 12-Jul-2023 | 282.00 | 290.00 | 278.00 | 290.00 | 7,742,300 | 0 |
| 11-Jul-2023 | 278.00 | 282.00 | 276.00 | 282.00 | 4,263,200 | 0 |
| 10-Jul-2023 | 278.00 | 280.00 | 274.00 | 280.00 | 4,467,700 | 0 |
| 07-Jul-2023 | 278.00 | 278.00 | 272.00 | 278.00 | 5,821,700 | 0 |
| 06-Jul-2023 | 270.00 | 278.00 | 268.00 | 278.00 | 5,855,100 | 0 |
| 05-Jul-2023 | 276.00 | 276.00 | 264.00 | 268.00 | 6,989,000 | 0 |
| 04-Jul-2023 | 268.00 | 274.00 | 268.00 | 274.00 | 3,477,800 | 0 |
| 03-Jul-2023 | 270.00 | 270.00 | 262.00 | 270.00 | 3,071,200 | 0 |
| 27-Jun-2023 | 278.00 | 278.00 | 268.00 | 270.00 | 5,734,500 | 0 |
| 26-Jun-2023 | 278.00 | 284.00 | 270.00 | 278.00 | 4,173,600 | 0 |
| 23-Jun-2023 | 278.00 | 278.00 | 270.00 | 278.00 | 3,797,300 | 0 |
| 22-Jun-2023 | 278.00 | 278.00 | 274.00 | 278.00 | 4,455,100 | 0 |
| 21-Jun-2023 | 276.00 | 278.00 | 274.00 | 278.00 | 5,007,000 | 0 |
| 20-Jun-2023 | 278.00 | 278.00 | 272.00 | 278.00 | 4,835,600 | 0 |
| 19-Jun-2023 | 280.00 | 280.00 | 274.00 | 278.00 | 2,177,400 | 0 |
| 16-Jun-2023 | 280.00 | 282.00 | 276.00 | 280.00 | 4,601,600 | 0 |
| 15-Jun-2023 | 284.00 | 284.00 | 280.00 | 280.00 | 2,377,700 | 0 |
| 14-Jun-2023 | 282.00 | 286.00 | 270.00 | 284.00 | 3,272,200 | 0 |
| 13-Jun-2023 | 286.00 | 286.00 | 278.00 | 284.00 | 3,517,900 | 0 |
| 12-Jun-2023 | 288.00 | 288.00 | 278.00 | 286.00 | 4,985,500 | 0 |
| 09-Jun-2023 | 284.00 | 288.00 | 278.00 | 288.00 | 3,477,000 | 0 |
| 08-Jun-2023 | 272.00 | 282.00 | 266.00 | 282.00 | 5,281,300 | 0 |
| 07-Jun-2023 | 264.00 | 272.00 | 262.00 | 272.00 | 3,493,600 | 0 |
| 06-Jun-2023 | 266.00 | 266.00 | 258.00 | 266.00 | 3,503,500 | 0 |
| 05-Jun-2023 | 270.00 | 272.00 | 258.00 | 266.00 | 4,272,500 | 0 |
| 31-May-2023 | 282.00 | 286.00 | 268.00 | 272.00 | 5,658,800 | 0 |
| 30-May-2023 | 290.00 | 290.00 | 280.00 | 286.00 | 3,217,800 | 0 |
| 29-May-2023 | 292.00 | 292.00 | 286.00 | 288.00 | 3,372,400 | 0 |
| 26-May-2023 | 292.00 | 292.00 | 286.00 | 292.00 | 3,305,400 | 0 |
| 25-May-2023 | 296.00 | 296.00 | 288.00 | 292.00 | 3,959,100 | 0 |
| 24-May-2023 | 296.00 | 296.00 | 288.00 | 296.00 | 3,882,000 | 0 |
| 23-May-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 3,508,400 | 0 |
| 22-May-2023 | 296.00 | 296.00 | 288.00 | 294.00 | 3,633,400 | 0 |
| 19-May-2023 | 296.00 | 298.00 | 292.00 | 298.00 | 3,228,700 | 0 |
| 17-May-2023 | 300.00 | 300.00 | 294.00 | 298.00 | 3,663,400 | 0 |
| 16-May-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 1,956,100 | 0 |
| 15-May-2023 | 302.00 | 302.00 | 294.00 | 302.00 | 3,615,200 | 0 |
| 12-May-2023 | 304.00 | 304.00 | 296.00 | 302.00 | 3,712,100 | 0 |
| 11-May-2023 | 312.00 | 314.00 | 300.00 | 304.00 | 2,818,800 | 0 |
| 10-May-2023 | 294.00 | 310.00 | 292.00 | 310.00 | 7,018,600 | 0 |
| 09-May-2023 | 290.00 | 296.00 | 286.00 | 292.00 | 3,271,900 | 0 |
| 08-May-2023 | 288.00 | 290.00 | 282.00 | 290.00 | 4,251,200 | 0 |
| 05-May-2023 | 292.00 | 294.00 | 282.00 | 288.00 | 3,553,700 | 0 |
| 04-May-2023 | 290.00 | 294.00 | 286.00 | 292.00 | 4,099,300 | 0 |
| 03-May-2023 | 294.00 | 298.00 | 286.00 | 290.00 | 4,180,600 | 0 |
| 02-May-2023 | 306.00 | 306.00 | 290.00 | 298.00 | 4,186,200 | 0 |
| 28-Apr-2023 | 310.00 | 310.00 | 302.00 | 306.00 | 3,770,300 | 0 |
| 27-Apr-2023 | 312.00 | 312.00 | 302.00 | 310.00 | 3,350,200 | 0 |
| 26-Apr-2023 | 316.00 | 316.00 | 308.00 | 312.00 | 3,569,600 | 0 |
| 18-Apr-2023 | 310.00 | 316.00 | 302.00 | 316.00 | 3,584,000 | 0 |
| 17-Apr-2023 | 308.00 | 312.00 | 304.00 | 312.00 | 3,538,300 | 0 |
| 14-Apr-2023 | 314.00 | 314.00 | 306.00 | 308.00 | 2,985,700 | 0 |
| 13-Apr-2023 | 316.00 | 316.00 | 308.00 | 314.00 | 4,341,500 | 0 |
| 12-Apr-2023 | 312.00 | 316.00 | 308.00 | 316.00 | 3,819,400 | 0 |
| 11-Apr-2023 | 320.00 | 320.00 | 306.00 | 320.00 | 5,128,800 | 0 |
| 10-Apr-2023 | 326.00 | 326.00 | 312.00 | 320.00 | 4,012,300 | 0 |
| 06-Apr-2023 | 328.00 | 328.00 | 314.00 | 326.00 | 8,561,900 | 0 |
| 05-Apr-2023 | 334.00 | 334.00 | 322.00 | 328.00 | 4,712,800 | 0 |
| 04-Apr-2023 | 334.00 | 338.00 | 324.00 | 334.00 | 5,808,500 | 0 |
| 03-Apr-2023 | 336.00 | 344.00 | 320.00 | 334.00 | 3,612,100 | 0 |
| 31-Mar-2023 | 346.00 | 346.00 | 338.00 | 338.00 | 4,606,900 | 0 |
| 30-Mar-2023 | 340.00 | 348.00 | 336.00 | 342.00 | 4,015,200 | 0 |
| 29-Mar-2023 | 338.00 | 346.00 | 334.00 | 342.00 | 5,119,600 | 0 |
| 28-Mar-2023 | 332.00 | 340.00 | 330.00 | 338.00 | 4,263,500 | 0 |
| 27-Mar-2023 | 334.00 | 334.00 | 326.00 | 332.00 | 2,192,000 | 0 |
| 24-Mar-2023 | 336.00 | 336.00 | 326.00 | 334.00 | 4,124,800 | 0 |