| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 374.00 | 376.00 | 368.00 | 374.00 | 600,500 | 0 |
| 25-Aug-2023 | 376.00 | 376.00 | 370.00 | 374.00 | 331,700 | 0 |
| 24-Aug-2023 | 380.00 | 380.00 | 374.00 | 376.00 | 55,700 | 0 |
| 23-Aug-2023 | 380.00 | 380.00 | 374.00 | 378.00 | 86,000 | 0 |
| 22-Aug-2023 | 380.00 | 380.00 | 376.00 | 378.00 | 328,300 | 0 |
| 21-Aug-2023 | 376.00 | 378.00 | 372.00 | 374.00 | 318,400 | 0 |
| 18-Aug-2023 | 372.00 | 378.00 | 370.00 | 376.00 | 54,000 | 0 |
| 16-Aug-2023 | 374.00 | 378.00 | 374.00 | 374.00 | 562,300 | 0 |
| 15-Aug-2023 | 380.00 | 380.00 | 370.00 | 374.00 | 177,800 | 0 |
| 14-Aug-2023 | 378.00 | 380.00 | 368.00 | 376.00 | 406,000 | 0 |
| 11-Aug-2023 | 384.00 | 384.00 | 376.00 | 378.00 | 83,100 | 0 |
| 10-Aug-2023 | 388.00 | 388.00 | 368.00 | 378.00 | 523,300 | 0 |
| 09-Aug-2023 | 380.00 | 382.00 | 370.00 | 378.00 | 320,600 | 0 |
| 08-Aug-2023 | 376.00 | 380.00 | 374.00 | 378.00 | 308,000 | 0 |
| 07-Aug-2023 | 384.00 | 384.00 | 366.00 | 376.00 | 520,500 | 0 |
| 04-Aug-2023 | 368.00 | 372.00 | 362.00 | 372.00 | 238,900 | 0 |
| 03-Aug-2023 | 376.00 | 376.00 | 358.00 | 366.00 | 2,352,600 | 0 |
| 02-Aug-2023 | 374.00 | 382.00 | 368.00 | 376.00 | 1,192,000 | 0 |
| 01-Aug-2023 | 384.00 | 384.00 | 368.00 | 372.00 | 1,424,800 | 0 |
| 31-Jul-2023 | 386.00 | 386.00 | 380.00 | 384.00 | 306,700 | 0 |
| 28-Jul-2023 | 384.00 | 388.00 | 378.00 | 380.00 | 2,950,700 | 0 |
| 27-Jul-2023 | 380.00 | 384.00 | 370.00 | 380.00 | 1,091,000 | 0 |
| 26-Jul-2023 | 380.00 | 386.00 | 374.00 | 380.00 | 349,000 | 0 |
| 25-Jul-2023 | 386.00 | 386.00 | 368.00 | 380.00 | 951,900 | 0 |
| 24-Jul-2023 | 386.00 | 386.00 | 380.00 | 382.00 | 553,100 | 0 |
| 21-Jul-2023 | 380.00 | 388.00 | 380.00 | 382.00 | 1,123,400 | 0 |
| 20-Jul-2023 | 382.00 | 384.00 | 380.00 | 380.00 | 517,700 | 0 |
| 18-Jul-2023 | 380.00 | 386.00 | 378.00 | 382.00 | 605,500 | 0 |
| 17-Jul-2023 | 382.00 | 388.00 | 380.00 | 380.00 | 1,281,600 | 0 |
| 14-Jul-2023 | 390.00 | 396.00 | 380.00 | 382.00 | 4,541,000 | 0 |
| 13-Jul-2023 | 376.00 | 402.00 | 374.00 | 388.00 | 5,888,200 | 0 |
| 12-Jul-2023 | 380.00 | 382.00 | 374.00 | 374.00 | 3,698,200 | 0 |
| 11-Jul-2023 | 358.00 | 386.00 | 354.00 | 376.00 | 4,862,000 | 0 |
| 10-Jul-2023 | 364.00 | 364.00 | 356.00 | 358.00 | 180,600 | 0 |
| 07-Jul-2023 | 370.00 | 370.00 | 358.00 | 362.00 | 699,000 | 0 |
| 06-Jul-2023 | 358.00 | 362.00 | 352.00 | 354.00 | 313,100 | 0 |
| 05-Jul-2023 | 356.00 | 358.00 | 352.00 | 358.00 | 465,100 | 0 |
| 04-Jul-2023 | 352.00 | 356.00 | 350.00 | 354.00 | 119,500 | 0 |
| 03-Jul-2023 | 356.00 | 356.00 | 352.00 | 354.00 | 56,500 | 0 |
| 27-Jun-2023 | 370.00 | 370.00 | 354.00 | 354.00 | 173,700 | 0 |
| 26-Jun-2023 | 352.00 | 380.00 | 350.00 | 356.00 | 669,500 | 0 |
| 23-Jun-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 230,500 | 0 |
| 22-Jun-2023 | 356.00 | 358.00 | 350.00 | 352.00 | 1,197,400 | 0 |
| 21-Jun-2023 | 342.00 | 354.00 | 342.00 | 350.00 | 696,600 | 0 |
| 20-Jun-2023 | 362.00 | 366.00 | 350.00 | 354.00 | 2,432,000 | 0 |
| 19-Jun-2023 | 374.00 | 374.00 | 360.00 | 360.00 | 1,324,300 | 0 |
| 16-Jun-2023 | 370.00 | 372.00 | 364.00 | 368.00 | 170,500 | 0 |
| 15-Jun-2023 | 360.00 | 370.00 | 360.00 | 370.00 | 1,044,700 | 0 |
| 14-Jun-2023 | 368.00 | 368.00 | 360.00 | 360.00 | 1,345,200 | 0 |
| 13-Jun-2023 | 362.00 | 370.00 | 360.00 | 368.00 | 902,500 | 0 |
| 12-Jun-2023 | 380.00 | 380.00 | 360.00 | 360.00 | 324,100 | 0 |
| 09-Jun-2023 | 380.00 | 380.00 | 360.00 | 362.00 | 451,800 | 0 |
| 08-Jun-2023 | 380.00 | 380.00 | 358.00 | 366.00 | 428,600 | 0 |
| 07-Jun-2023 | 380.00 | 380.00 | 358.00 | 362.00 | 952,800 | 0 |
| 06-Jun-2023 | 380.00 | 380.00 | 362.00 | 364.00 | 615,100 | 0 |
| 05-Jun-2023 | 390.00 | 390.00 | 368.00 | 370.00 | 725,300 | 0 |
| 31-May-2023 | 374.00 | 384.00 | 372.00 | 378.00 | 200,900 | 0 |
| 30-May-2023 | 380.00 | 380.00 | 370.00 | 372.00 | 454,300 | 0 |
| 29-May-2023 | 384.00 | 384.00 | 370.00 | 374.00 | 903,800 | 0 |
| 26-May-2023 | 388.00 | 388.00 | 374.00 | 380.00 | 2,819,300 | 0 |
| 25-May-2023 | 376.00 | 386.00 | 366.00 | 384.00 | 1,581,400 | 0 |
| 24-May-2023 | 380.00 | 382.00 | 376.00 | 376.00 | 1,104,600 | 0 |
| 23-May-2023 | 390.00 | 390.00 | 378.00 | 380.00 | 800,900 | 0 |
| 22-May-2023 | 402.00 | 402.00 | 380.00 | 380.00 | 380,900 | 0 |
| 19-May-2023 | 400.00 | 400.00 | 380.00 | 382.00 | 518,900 | 0 |
| 17-May-2023 | 386.00 | 388.00 | 380.00 | 380.00 | 1,063,900 | 0 |
| 16-May-2023 | 384.00 | 386.00 | 380.00 | 384.00 | 707,900 | 0 |
| 15-May-2023 | 400.00 | 400.00 | 380.00 | 382.00 | 286,800 | 0 |
| 12-May-2023 | 398.00 | 398.00 | 380.00 | 384.00 | 100,700 | 0 |
| 11-May-2023 | 392.00 | 392.00 | 380.00 | 384.00 | 156,400 | 0 |
| 10-May-2023 | 400.00 | 400.00 | 384.00 | 388.00 | 1,024,100 | 0 |
| 09-May-2023 | 390.00 | 390.00 | 382.00 | 388.00 | 804,500 | 0 |
| 08-May-2023 | 382.00 | 386.00 | 378.00 | 386.00 | 570,700 | 0 |
| 05-May-2023 | 386.00 | 386.00 | 378.00 | 380.00 | 421,100 | 0 |
| 04-May-2023 | 388.00 | 388.00 | 378.00 | 384.00 | 567,100 | 0 |
| 03-May-2023 | 390.00 | 390.00 | 378.00 | 384.00 | 694,700 | 0 |
| 02-May-2023 | 386.00 | 390.00 | 384.00 | 384.00 | 357,800 | 0 |
| 28-Apr-2023 | 388.00 | 390.00 | 382.00 | 384.00 | 120,000 | 0 |
| 27-Apr-2023 | 382.00 | 392.00 | 378.00 | 388.00 | 2,536,600 | 0 |
| 26-Apr-2023 | 390.00 | 394.00 | 380.00 | 388.00 | 905,600 | 0 |
| 18-Apr-2023 | 390.00 | 390.00 | 380.00 | 390.00 | 948,300 | 0 |
| 17-Apr-2023 | 390.00 | 394.00 | 382.00 | 390.00 | 713,500 | 0 |
| 14-Apr-2023 | 382.00 | 390.00 | 382.00 | 388.00 | 1,115,500 | 0 |
| 13-Apr-2023 | 386.00 | 386.00 | 378.00 | 382.00 | 390,900 | 0 |
| 12-Apr-2023 | 390.00 | 390.00 | 380.00 | 384.00 | 428,300 | 0 |
| 11-Apr-2023 | 390.00 | 390.00 | 380.00 | 380.00 | 973,300 | 0 |
| 10-Apr-2023 | 394.00 | 400.00 | 380.00 | 390.00 | 903,400 | 0 |
| 06-Apr-2023 | 396.00 | 404.00 | 390.00 | 394.00 | 5,034,700 | 0 |
| 05-Apr-2023 | 396.00 | 396.00 | 388.00 | 392.00 | 677,500 | 0 |
| 04-Apr-2023 | 392.00 | 396.00 | 384.00 | 396.00 | 1,768,000 | 0 |
| 03-Apr-2023 | 394.00 | 394.00 | 384.00 | 388.00 | 887,500 | 0 |
| 31-Mar-2023 | 382.00 | 388.00 | 376.00 | 388.00 | 249,300 | 0 |
| 30-Mar-2023 | 394.00 | 394.00 | 380.00 | 382.00 | 700,300 | 0 |
| 29-Mar-2023 | 392.00 | 392.00 | 372.00 | 380.00 | 1,750,900 | 0 |
| 28-Mar-2023 | 396.00 | 396.00 | 372.00 | 386.00 | 2,539,200 | 0 |
| 27-Mar-2023 | 394.00 | 394.00 | 380.00 | 386.00 | 1,090,900 | 0 |
| 24-Mar-2023 | 392.00 | 392.00 | 378.00 | 384.00 | 381,800 | 0 |
| 21-Mar-2023 | 390.00 | 390.00 | 378.00 | 388.00 | 598,800 | 0 |
| 20-Mar-2023 | 396.00 | 396.00 | 376.00 | 386.00 | 233,700 | 0 |
| 17-Mar-2023 | 390.00 | 392.00 | 380.00 | 388.00 | 249,600 | 0 |