| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 352.00 | 368.00 | 350.00 | 354.00 | 12,207,400 | 0 |
| 25-Aug-2023 | 364.00 | 368.00 | 354.00 | 368.00 | 5,455,500 | 0 |
| 24-Aug-2023 | 346.00 | 376.00 | 346.00 | 364.00 | 11,130,600 | 0 |
| 23-Aug-2023 | 348.00 | 376.00 | 348.00 | 364.00 | 21,404,900 | 0 |
| 22-Aug-2023 | 346.00 | 356.00 | 340.00 | 348.00 | 9,079,200 | 0 |
| 21-Aug-2023 | 354.00 | 360.00 | 340.00 | 344.00 | 39,051,500 | 0 |
| 18-Aug-2023 | 370.00 | 370.00 | 354.00 | 360.00 | 15,574,000 | 0 |
| 16-Aug-2023 | 372.00 | 388.00 | 364.00 | 372.00 | 9,719,900 | 0 |
| 15-Aug-2023 | 388.00 | 388.00 | 374.00 | 374.00 | 18,122,200 | 0 |
| 14-Aug-2023 | 410.00 | 410.00 | 382.00 | 388.00 | 37,013,700 | 0 |
| 11-Aug-2023 | 426.00 | 426.00 | 402.00 | 404.00 | 25,909,700 | 0 |
| 10-Aug-2023 | 400.00 | 436.00 | 400.00 | 426.00 | 40,689,500 | 0 |
| 09-Aug-2023 | 400.00 | 402.00 | 382.00 | 400.00 | 18,627,000 | 0 |
| 08-Aug-2023 | 410.00 | 426.00 | 392.00 | 400.00 | 51,042,400 | 0 |
| 07-Aug-2023 | 394.00 | 414.00 | 386.00 | 410.00 | 25,929,500 | 0 |
| 04-Aug-2023 | 392.00 | 396.00 | 378.00 | 390.00 | 11,666,400 | 0 |
| 03-Aug-2023 | 380.00 | 394.00 | 374.00 | 392.00 | 45,630,400 | 0 |
| 02-Aug-2023 | 344.00 | 378.00 | 338.00 | 374.00 | 17,878,800 | 0 |
| 01-Aug-2023 | 344.00 | 352.00 | 328.00 | 342.00 | 11,984,100 | 0 |
| 31-Jul-2023 | 348.00 | 354.00 | 338.00 | 348.00 | 12,415,500 | 0 |
| 28-Jul-2023 | 368.00 | 368.00 | 348.00 | 352.00 | 8,570,300 | 0 |
| 27-Jul-2023 | 370.00 | 376.00 | 368.00 | 368.00 | 3,405,400 | 0 |
| 26-Jul-2023 | 362.00 | 372.00 | 360.00 | 368.00 | 3,710,900 | 0 |
| 25-Jul-2023 | 364.00 | 370.00 | 354.00 | 362.00 | 6,595,700 | 0 |
| 24-Jul-2023 | 372.00 | 372.00 | 358.00 | 364.00 | 3,219,400 | 0 |
| 21-Jul-2023 | 372.00 | 382.00 | 364.00 | 370.00 | 8,852,400 | 0 |
| 20-Jul-2023 | 366.00 | 376.00 | 362.00 | 370.00 | 5,022,900 | 0 |
| 18-Jul-2023 | 354.00 | 370.00 | 348.00 | 366.00 | 12,344,300 | 0 |
| 17-Jul-2023 | 350.00 | 360.00 | 346.00 | 356.00 | 4,722,700 | 0 |
| 14-Jul-2023 | 360.00 | 364.00 | 354.00 | 358.00 | 2,793,900 | 0 |
| 13-Jul-2023 | 356.00 | 364.00 | 352.00 | 360.00 | 4,996,900 | 0 |
| 12-Jul-2023 | 348.00 | 360.00 | 348.00 | 352.00 | 4,936,800 | 0 |
| 11-Jul-2023 | 348.00 | 350.00 | 344.00 | 348.00 | 1,385,800 | 0 |
| 10-Jul-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 2,071,000 | 0 |
| 07-Jul-2023 | 348.00 | 350.00 | 346.00 | 346.00 | 1,284,500 | 0 |
| 06-Jul-2023 | 346.00 | 352.00 | 344.00 | 348.00 | 2,631,600 | 0 |
| 05-Jul-2023 | 346.00 | 348.00 | 342.00 | 346.00 | 1,456,000 | 0 |
| 04-Jul-2023 | 340.00 | 350.00 | 340.00 | 346.00 | 1,685,200 | 0 |
| 03-Jul-2023 | 340.00 | 344.00 | 338.00 | 340.00 | 1,498,500 | 0 |
| 27-Jun-2023 | 346.00 | 346.00 | 342.00 | 342.00 | 1,437,900 | 0 |
| 26-Jun-2023 | 342.00 | 350.00 | 342.00 | 346.00 | 1,427,800 | 0 |
| 23-Jun-2023 | 344.00 | 346.00 | 338.00 | 342.00 | 1,310,700 | 0 |
| 22-Jun-2023 | 346.00 | 350.00 | 344.00 | 344.00 | 3,364,900 | 0 |
| 21-Jun-2023 | 336.00 | 350.00 | 334.00 | 346.00 | 7,041,000 | 0 |
| 20-Jun-2023 | 334.00 | 338.00 | 330.00 | 336.00 | 2,402,500 | 0 |
| 19-Jun-2023 | 334.00 | 338.00 | 330.00 | 332.00 | 1,597,000 | 0 |
| 16-Jun-2023 | 338.00 | 338.00 | 330.00 | 334.00 | 4,650,300 | 0 |
| 15-Jun-2023 | 338.00 | 342.00 | 336.00 | 338.00 | 4,032,500 | 0 |
| 14-Jun-2023 | 340.00 | 342.00 | 336.00 | 338.00 | 1,554,600 | 0 |
| 13-Jun-2023 | 336.00 | 344.00 | 336.00 | 340.00 | 3,122,200 | 0 |
| 12-Jun-2023 | 336.00 | 338.00 | 334.00 | 336.00 | 771,500 | 0 |
| 09-Jun-2023 | 336.00 | 340.00 | 336.00 | 336.00 | 1,732,200 | 0 |
| 08-Jun-2023 | 340.00 | 340.00 | 332.00 | 336.00 | 1,020,000 | 0 |
| 07-Jun-2023 | 332.00 | 338.00 | 332.00 | 338.00 | 3,439,800 | 0 |
| 06-Jun-2023 | 332.00 | 332.00 | 326.00 | 330.00 | 2,489,100 | 0 |
| 05-Jun-2023 | 330.00 | 332.00 | 326.00 | 330.00 | 1,322,500 | 0 |
| 31-May-2023 | 330.00 | 330.00 | 326.00 | 326.00 | 2,886,500 | 0 |
| 30-May-2023 | 330.00 | 332.00 | 328.00 | 330.00 | 2,312,800 | 0 |
| 29-May-2023 | 330.00 | 334.00 | 326.00 | 330.00 | 5,825,700 | 0 |
| 26-May-2023 | 334.00 | 336.00 | 330.00 | 330.00 | 2,511,900 | 0 |
| 25-May-2023 | 338.00 | 338.00 | 332.00 | 334.00 | 1,767,900 | 0 |
| 24-May-2023 | 340.00 | 340.00 | 336.00 | 336.00 | 2,668,700 | 0 |
| 23-May-2023 | 338.00 | 340.00 | 336.00 | 340.00 | 765,800 | 0 |
| 22-May-2023 | 332.00 | 342.00 | 332.00 | 336.00 | 4,037,400 | 0 |
| 19-May-2023 | 336.00 | 336.00 | 328.00 | 332.00 | 2,166,200 | 0 |
| 17-May-2023 | 338.00 | 338.00 | 328.00 | 336.00 | 2,290,400 | 0 |
| 16-May-2023 | 342.00 | 344.00 | 336.00 | 338.00 | 1,295,500 | 0 |
| 15-May-2023 | 346.00 | 350.00 | 334.00 | 342.00 | 2,071,800 | 0 |
| 12-May-2023 | 330.00 | 340.00 | 328.00 | 336.00 | 2,340,100 | 0 |
| 11-May-2023 | 330.00 | 334.00 | 328.00 | 330.00 | 841,200 | 0 |
| 10-May-2023 | 328.00 | 332.00 | 328.00 | 330.00 | 972,700 | 0 |
| 09-May-2023 | 326.00 | 332.00 | 326.00 | 328.00 | 2,920,500 | 0 |
| 08-May-2023 | 330.00 | 332.00 | 326.00 | 326.00 | 4,500,500 | 0 |
| 05-May-2023 | 340.00 | 340.00 | 330.00 | 330.00 | 4,843,000 | 0 |
| 04-May-2023 | 348.00 | 350.00 | 334.00 | 336.00 | 5,683,800 | 0 |
| 03-May-2023 | 336.00 | 338.00 | 328.00 | 334.00 | 3,499,000 | 0 |
| 02-May-2023 | 344.00 | 348.00 | 320.00 | 330.00 | 14,604,000 | 0 |
| 28-Apr-2023 | 348.00 | 350.00 | 342.00 | 342.00 | 4,338,900 | 0 |
| 27-Apr-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 2,139,200 | 0 |
| 26-Apr-2023 | 350.00 | 352.00 | 344.00 | 350.00 | 1,371,700 | 0 |
| 18-Apr-2023 | 346.00 | 354.00 | 342.00 | 350.00 | 4,211,000 | 0 |
| 17-Apr-2023 | 350.00 | 354.00 | 342.00 | 346.00 | 2,693,600 | 0 |
| 14-Apr-2023 | 346.00 | 356.00 | 340.00 | 350.00 | 14,507,800 | 0 |
| 13-Apr-2023 | 348.00 | 348.00 | 338.00 | 340.00 | 15,316,600 | 0 |
| 12-Apr-2023 | 354.00 | 358.00 | 344.00 | 348.00 | 3,504,400 | 0 |
| 11-Apr-2023 | 342.00 | 354.00 | 340.00 | 354.00 | 3,551,500 | 0 |
| 10-Apr-2023 | 352.00 | 352.00 | 340.00 | 342.00 | 5,207,000 | 0 |
| 06-Apr-2023 | 364.00 | 366.00 | 350.00 | 352.00 | 4,520,700 | 0 |
| 05-Apr-2023 | 364.00 | 374.00 | 352.00 | 364.00 | 39,937,300 | 0 |
| 04-Apr-2023 | 344.00 | 358.00 | 344.00 | 356.00 | 5,319,100 | 0 |
| 03-Apr-2023 | 332.00 | 348.00 | 332.00 | 342.00 | 5,447,400 | 0 |
| 31-Mar-2023 | 350.00 | 362.00 | 336.00 | 340.00 | 13,319,600 | 0 |
| 30-Mar-2023 | 336.00 | 360.00 | 336.00 | 346.00 | 8,602,100 | 0 |
| 29-Mar-2023 | 344.00 | 350.00 | 336.00 | 336.00 | 7,901,000 | 0 |
| 28-Mar-2023 | 356.00 | 356.00 | 342.00 | 344.00 | 11,449,300 | 0 |
| 27-Mar-2023 | 354.00 | 366.00 | 354.00 | 356.00 | 6,529,100 | 0 |
| 24-Mar-2023 | 376.00 | 390.00 | 352.00 | 364.00 | 23,890,900 | 0 |
| 21-Mar-2023 | 382.00 | 382.00 | 366.00 | 372.00 | 15,204,900 | 0 |
| 20-Mar-2023 | 336.00 | 384.00 | 336.00 | 380.00 | 42,703,700 | 0 |
| 17-Mar-2023 | 330.00 | 342.00 | 330.00 | 334.00 | 3,764,200 | 0 |