| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 234.00 | 246.00 | 232.00 | 234.00 | 39,500 | 0 |
| 25-Aug-2023 | 232.00 | 234.00 | 232.00 | 234.00 | 49,000 | 0 |
| 24-Aug-2023 | 238.00 | 240.00 | 228.00 | 232.00 | 130,200 | 0 |
| 23-Aug-2023 | 228.00 | 258.00 | 228.00 | 238.00 | 546,100 | 0 |
| 22-Aug-2023 | 232.00 | 232.00 | 224.00 | 228.00 | 264,900 | 0 |
| 21-Aug-2023 | 230.00 | 240.00 | 230.00 | 232.00 | 247,700 | 0 |
| 18-Aug-2023 | 242.00 | 242.00 | 230.00 | 230.00 | 185,500 | 0 |
| 16-Aug-2023 | 232.00 | 260.00 | 232.00 | 242.00 | 517,500 | 0 |
| 15-Aug-2023 | 230.00 | 270.00 | 212.00 | 238.00 | 1,607,300 | 0 |
| 14-Aug-2023 | 236.00 | 236.00 | 210.00 | 216.00 | 808,500 | 0 |
| 11-Aug-2023 | 234.00 | 234.00 | 199.00 | 220.00 | 460,400 | 0 |
| 10-Aug-2023 | 250.00 | 250.00 | 210.00 | 214.00 | 3,430,000 | 0 |
| 09-Aug-2023 | 242.00 | 252.00 | 240.00 | 246.00 | 265,300 | 0 |
| 08-Aug-2023 | 232.00 | 292.00 | 232.00 | 246.00 | 529,800 | 0 |
| 07-Aug-2023 | 236.00 | 256.00 | 236.00 | 246.00 | 237,700 | 0 |
| 04-Aug-2023 | 244.00 | 280.00 | 244.00 | 250.00 | 548,700 | 0 |
| 03-Aug-2023 | 234.00 | 310.00 | 234.00 | 260.00 | 686,600 | 0 |
| 02-Aug-2023 | 260.00 | 260.00 | 246.00 | 248.00 | 216,800 | 0 |
| 01-Aug-2023 | 260.00 | 268.00 | 252.00 | 260.00 | 127,800 | 0 |
| 31-Jul-2023 | 268.00 | 282.00 | 264.00 | 272.00 | 709,500 | 0 |
| 28-Jul-2023 | 292.00 | 292.00 | 264.00 | 284.00 | 873,400 | 0 |
| 27-Jul-2023 | 308.00 | 330.00 | 292.00 | 292.00 | 2,713,300 | 0 |
| 26-Jul-2023 | 296.00 | 350.00 | 266.00 | 302.00 | 4,968,700 | 0 |
| 25-Jul-2023 | 284.00 | 330.00 | 238.00 | 296.00 | 11,907,800 | 0 |
| 24-Jul-2023 | 216.00 | 270.00 | 216.00 | 270.00 | 12,740,300 | 0 |
| 21-Jul-2023 | 216.00 | 220.00 | 214.00 | 216.00 | 431,200 | 0 |
| 20-Jul-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 99,800 | 0 |
| 18-Jul-2023 | 220.00 | 224.00 | 214.00 | 218.00 | 222,600 | 0 |
| 17-Jul-2023 | 218.00 | 228.00 | 218.00 | 222.00 | 275,200 | 0 |
| 14-Jul-2023 | 218.00 | 222.00 | 218.00 | 220.00 | 23,700 | 0 |
| 13-Jul-2023 | 222.00 | 222.00 | 216.00 | 218.00 | 236,000 | 0 |
| 12-Jul-2023 | 224.00 | 224.00 | 218.00 | 222.00 | 24,000 | 0 |
| 11-Jul-2023 | 224.00 | 226.00 | 222.00 | 222.00 | 82,000 | 0 |
| 10-Jul-2023 | 224.00 | 230.00 | 222.00 | 226.00 | 86,700 | 0 |
| 07-Jul-2023 | 222.00 | 224.00 | 220.00 | 222.00 | 426,400 | 0 |
| 06-Jul-2023 | 226.00 | 226.00 | 220.00 | 222.00 | 66,300 | 0 |
| 05-Jul-2023 | 220.00 | 224.00 | 220.00 | 222.00 | 102,500 | 0 |
| 04-Jul-2023 | 222.00 | 226.00 | 216.00 | 220.00 | 60,100 | 0 |
| 03-Jul-2023 | 220.00 | 222.00 | 214.00 | 218.00 | 182,400 | 0 |
| 27-Jun-2023 | 222.00 | 230.00 | 220.00 | 222.00 | 36,500 | 0 |
| 26-Jun-2023 | 218.00 | 228.00 | 218.00 | 218.00 | 149,200 | 0 |
| 23-Jun-2023 | 224.00 | 224.00 | 216.00 | 218.00 | 293,400 | 0 |
| 22-Jun-2023 | 220.00 | 224.00 | 216.00 | 222.00 | 560,200 | 0 |
| 21-Jun-2023 | 236.00 | 260.00 | 218.00 | 220.00 | 1,664,600 | 0 |
| 20-Jun-2023 | 274.00 | 274.00 | 252.00 | 252.00 | 779,900 | 0 |
| 19-Jun-2023 | 278.00 | 278.00 | 266.00 | 276.00 | 181,600 | 0 |
| 16-Jun-2023 | 272.00 | 280.00 | 270.00 | 276.00 | 191,800 | 0 |
| 15-Jun-2023 | 276.00 | 282.00 | 270.00 | 276.00 | 136,100 | 0 |
| 14-Jun-2023 | 282.00 | 282.00 | 272.00 | 276.00 | 68,100 | 0 |
| 13-Jun-2023 | 286.00 | 286.00 | 278.00 | 278.00 | 114,400 | 0 |
| 12-Jun-2023 | 282.00 | 284.00 | 276.00 | 280.00 | 295,300 | 0 |
| 09-Jun-2023 | 282.00 | 286.00 | 276.00 | 282.00 | 110,500 | 0 |
| 08-Jun-2023 | 288.00 | 292.00 | 282.00 | 282.00 | 145,400 | 0 |
| 07-Jun-2023 | 294.00 | 294.00 | 278.00 | 280.00 | 44,800 | 0 |
| 06-Jun-2023 | 294.00 | 294.00 | 282.00 | 288.00 | 55,400 | 0 |
| 05-Jun-2023 | 282.00 | 290.00 | 280.00 | 282.00 | 42,400 | 0 |
| 31-May-2023 | 286.00 | 292.00 | 278.00 | 282.00 | 179,100 | 0 |
| 30-May-2023 | 288.00 | 296.00 | 272.00 | 290.00 | 168,000 | 0 |
| 29-May-2023 | 294.00 | 294.00 | 286.00 | 292.00 | 74,300 | 0 |
| 26-May-2023 | 290.00 | 298.00 | 288.00 | 294.00 | 290,400 | 0 |
| 25-May-2023 | 294.00 | 298.00 | 286.00 | 298.00 | 120,000 | 0 |
| 24-May-2023 | 292.00 | 300.00 | 290.00 | 298.00 | 97,200 | 0 |
| 23-May-2023 | 300.00 | 300.00 | 292.00 | 300.00 | 15,900 | 0 |
| 22-May-2023 | 298.00 | 300.00 | 290.00 | 300.00 | 91,300 | 0 |
| 19-May-2023 | 290.00 | 300.00 | 290.00 | 298.00 | 55,800 | 0 |
| 17-May-2023 | 296.00 | 298.00 | 286.00 | 296.00 | 59,700 | 0 |
| 16-May-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 23,800 | 0 |
| 15-May-2023 | 288.00 | 300.00 | 288.00 | 296.00 | 55,400 | 0 |
| 12-May-2023 | 300.00 | 300.00 | 288.00 | 288.00 | 179,000 | 0 |
| 11-May-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 33,400 | 0 |
| 10-May-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 522,600 | 0 |
| 09-May-2023 | 298.00 | 298.00 | 294.00 | 298.00 | 28,300 | 0 |
| 08-May-2023 | 300.00 | 300.00 | 290.00 | 298.00 | 54,000 | 0 |
| 05-May-2023 | 296.00 | 300.00 | 288.00 | 300.00 | 146,400 | 0 |
| 04-May-2023 | 296.00 | 320.00 | 288.00 | 298.00 | 276,600 | 0 |
| 03-May-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 135,900 | 0 |
| 02-May-2023 | 292.00 | 296.00 | 292.00 | 292.00 | 39,700 | 0 |
| 28-Apr-2023 | 294.00 | 302.00 | 288.00 | 292.00 | 15,800 | 0 |
| 27-Apr-2023 | 298.00 | 300.00 | 288.00 | 296.00 | 44,900 | 0 |
| 26-Apr-2023 | 298.00 | 298.00 | 288.00 | 298.00 | 9,100 | 0 |
| 18-Apr-2023 | 302.00 | 304.00 | 290.00 | 298.00 | 25,600 | 0 |
| 17-Apr-2023 | 302.00 | 302.00 | 296.00 | 298.00 | 8,400 | 0 |
| 14-Apr-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 61,000 | 0 |
| 13-Apr-2023 | 304.00 | 304.00 | 292.00 | 298.00 | 89,200 | 0 |
| 12-Apr-2023 | 300.00 | 304.00 | 290.00 | 300.00 | 65,800 | 0 |
| 11-Apr-2023 | 290.00 | 300.00 | 290.00 | 300.00 | 1,700 | 0 |
| 10-Apr-2023 | 292.00 | 300.00 | 280.00 | 300.00 | 97,100 | 0 |
| 06-Apr-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 9,200 | 0 |
| 05-Apr-2023 | 304.00 | 304.00 | 298.00 | 304.00 | 23,300 | 0 |
| 04-Apr-2023 | 296.00 | 304.00 | 296.00 | 304.00 | 54,600 | 0 |
| 03-Apr-2023 | 310.00 | 310.00 | 298.00 | 300.00 | 1,956,900 | 0 |
| 31-Mar-2023 | 304.00 | 310.00 | 300.00 | 310.00 | 173,900 | 0 |
| 30-Mar-2023 | 306.00 | 312.00 | 306.00 | 306.00 | 15,000 | 0 |
| 29-Mar-2023 | 308.00 | 314.00 | 302.00 | 306.00 | 71,500 | 0 |
| 28-Mar-2023 | 320.00 | 320.00 | 308.00 | 308.00 | 205,400 | 0 |
| 27-Mar-2023 | 296.00 | 322.00 | 290.00 | 310.00 | 511,800 | 0 |
| 24-Mar-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 25,300 | 0 |
| 21-Mar-2023 | 298.00 | 304.00 | 294.00 | 300.00 | 68,400 | 0 |
| 20-Mar-2023 | 296.00 | 304.00 | 296.00 | 298.00 | 7,200 | 0 |
| 17-Mar-2023 | 300.00 | 300.00 | 286.00 | 290.00 | 1,262,400 | 0 |