| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 212.00 | 214.00 | 204.00 | 214.00 | 4,630,100 | 0 |
| 25-Aug-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 5,352,100 | 0 |
| 24-Aug-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 218,100 | 0 |
| 23-Aug-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 2,576,600 | 0 |
| 22-Aug-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 3,347,200 | 0 |
| 21-Aug-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 689,100 | 0 |
| 18-Aug-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 2,721,000 | 0 |
| 16-Aug-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 2,666,000 | 0 |
| 15-Aug-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 1,123,300 | 0 |
| 14-Aug-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 158,900 | 0 |
| 11-Aug-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 379,700 | 0 |
| 10-Aug-2023 | 210.00 | 210.00 | 208.00 | 208.00 | 226,600 | 0 |
| 09-Aug-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 833,800 | 0 |
| 08-Aug-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 136,000 | 0 |
| 07-Aug-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 222,600 | 0 |
| 04-Aug-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 130,100 | 0 |
| 03-Aug-2023 | 210.00 | 214.00 | 210.00 | 214.00 | 555,100 | 0 |
| 02-Aug-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 549,900 | 0 |
| 01-Aug-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 986,700 | 0 |
| 31-Jul-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 1,039,000 | 0 |
| 28-Jul-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 757,900 | 0 |
| 27-Jul-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 592,800 | 0 |
| 26-Jul-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 202,100 | 0 |
| 25-Jul-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 1,024,900 | 0 |
| 24-Jul-2023 | 214.00 | 216.00 | 210.00 | 214.00 | 1,219,100 | 0 |
| 21-Jul-2023 | 214.00 | 214.00 | 208.00 | 214.00 | 623,700 | 0 |
| 20-Jul-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 442,100 | 0 |
| 18-Jul-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 152,900 | 0 |
| 17-Jul-2023 | 214.00 | 216.00 | 212.00 | 212.00 | 520,400 | 0 |
| 14-Jul-2023 | 214.00 | 218.00 | 212.00 | 216.00 | 439,100 | 0 |
| 13-Jul-2023 | 214.00 | 216.00 | 210.00 | 216.00 | 350,200 | 0 |
| 12-Jul-2023 | 210.00 | 216.00 | 208.00 | 216.00 | 3,907,200 | 0 |
| 11-Jul-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 3,950,900 | 0 |
| 10-Jul-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 363,100 | 0 |
| 07-Jul-2023 | 216.00 | 220.00 | 212.00 | 214.00 | 3,519,700 | 0 |
| 06-Jul-2023 | 216.00 | 218.00 | 214.00 | 216.00 | 2,751,000 | 0 |
| 05-Jul-2023 | 216.00 | 220.00 | 214.00 | 220.00 | 544,300 | 0 |
| 04-Jul-2023 | 214.00 | 218.00 | 212.00 | 218.00 | 1,261,600 | 0 |
| 03-Jul-2023 | 218.00 | 218.00 | 210.00 | 214.00 | 1,656,600 | 0 |
| 27-Jun-2023 | 216.00 | 220.00 | 206.00 | 218.00 | 9,995,500 | 0 |
| 26-Jun-2023 | 208.00 | 218.00 | 206.00 | 216.00 | 12,230,400 | 0 |
| 23-Jun-2023 | 214.00 | 214.00 | 206.00 | 206.00 | 2,849,700 | 0 |
| 22-Jun-2023 | 206.00 | 220.00 | 204.00 | 214.00 | 13,218,300 | 0 |
| 21-Jun-2023 | 206.00 | 208.00 | 204.00 | 204.00 | 326,800 | 0 |
| 20-Jun-2023 | 214.00 | 214.00 | 206.00 | 206.00 | 1,594,800 | 0 |
| 19-Jun-2023 | 208.00 | 214.00 | 204.00 | 214.00 | 3,424,400 | 0 |
| 16-Jun-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 213,800 | 0 |
| 15-Jun-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 1,171,200 | 0 |
| 14-Jun-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 1,065,600 | 0 |
| 13-Jun-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 865,700 | 0 |
| 12-Jun-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 867,800 | 0 |
| 09-Jun-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 591,300 | 0 |
| 08-Jun-2023 | 204.00 | 212.00 | 202.00 | 212.00 | 2,826,600 | 0 |
| 07-Jun-2023 | 202.00 | 206.00 | 202.00 | 202.00 | 148,600 | 0 |
| 06-Jun-2023 | 206.00 | 206.00 | 202.00 | 202.00 | 474,600 | 0 |
| 05-Jun-2023 | 206.00 | 210.00 | 202.00 | 204.00 | 1,058,800 | 0 |
| 31-May-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 866,700 | 0 |
| 30-May-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 165,200 | 0 |
| 29-May-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 518,700 | 0 |
| 26-May-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 788,900 | 0 |
| 25-May-2023 | 212.00 | 216.00 | 210.00 | 214.00 | 1,544,200 | 0 |
| 24-May-2023 | 216.00 | 220.00 | 210.00 | 218.00 | 1,212,400 | 0 |
| 23-May-2023 | 214.00 | 216.00 | 210.00 | 216.00 | 3,610,400 | 0 |
| 22-May-2023 | 208.00 | 216.00 | 206.00 | 214.00 | 6,378,700 | 0 |
| 19-May-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 803,100 | 0 |
| 17-May-2023 | 210.00 | 214.00 | 204.00 | 210.00 | 1,925,100 | 0 |
| 16-May-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 472,100 | 0 |
| 15-May-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 421,200 | 0 |
| 12-May-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 241,000 | 0 |
| 11-May-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 742,900 | 0 |
| 10-May-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 923,000 | 0 |
| 09-May-2023 | 214.00 | 214.00 | 208.00 | 214.00 | 669,300 | 0 |
| 08-May-2023 | 212.00 | 214.00 | 208.00 | 214.00 | 1,449,700 | 0 |
| 05-May-2023 | 202.00 | 214.00 | 196.00 | 212.00 | 6,093,100 | 0 |
| 04-May-2023 | 206.00 | 210.00 | 200.00 | 200.00 | 3,971,900 | 0 |
| 03-May-2023 | 214.00 | 214.00 | 206.00 | 206.00 | 4,807,500 | 0 |
| 02-May-2023 | 218.00 | 218.00 | 212.00 | 214.00 | 2,431,300 | 0 |
| 28-Apr-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 550,000 | 0 |
| 27-Apr-2023 | 218.00 | 220.00 | 218.00 | 218.00 | 2,925,600 | 0 |
| 26-Apr-2023 | 218.00 | 222.00 | 216.00 | 218.00 | 2,729,800 | 0 |
| 18-Apr-2023 | 216.00 | 218.00 | 216.00 | 218.00 | 1,027,400 | 0 |
| 17-Apr-2023 | 220.00 | 222.00 | 216.00 | 218.00 | 2,710,300 | 0 |
| 14-Apr-2023 | 220.00 | 220.00 | 218.00 | 220.00 | 659,100 | 0 |
| 13-Apr-2023 | 218.00 | 224.00 | 218.00 | 220.00 | 2,387,100 | 0 |
| 12-Apr-2023 | 218.00 | 220.00 | 216.00 | 220.00 | 747,200 | 0 |
| 11-Apr-2023 | 220.00 | 220.00 | 216.00 | 218.00 | 1,992,500 | 0 |
| 10-Apr-2023 | 216.00 | 220.00 | 216.00 | 220.00 | 2,289,200 | 0 |
| 06-Apr-2023 | 218.00 | 220.00 | 216.00 | 216.00 | 585,500 | 0 |
| 05-Apr-2023 | 218.00 | 224.00 | 216.00 | 216.00 | 1,402,400 | 0 |
| 04-Apr-2023 | 226.00 | 226.00 | 218.00 | 218.00 | 725,300 | 0 |
| 03-Apr-2023 | 222.00 | 226.00 | 218.00 | 226.00 | 1,685,500 | 0 |
| 31-Mar-2023 | 226.00 | 226.00 | 220.00 | 222.00 | 1,251,400 | 0 |
| 30-Mar-2023 | 222.00 | 226.00 | 220.00 | 226.00 | 3,553,900 | 0 |
| 29-Mar-2023 | 220.00 | 228.00 | 216.00 | 222.00 | 13,436,500 | 0 |
| 28-Mar-2023 | 216.00 | 220.00 | 216.00 | 220.00 | 1,092,800 | 0 |
| 27-Mar-2023 | 216.00 | 220.00 | 210.00 | 220.00 | 3,459,800 | 0 |
| 24-Mar-2023 | 216.00 | 216.00 | 214.00 | 216.00 | 615,700 | 0 |
| 21-Mar-2023 | 216.00 | 218.00 | 216.00 | 216.00 | 2,125,700 | 0 |
| 20-Mar-2023 | 218.00 | 218.00 | 216.00 | 216.00 | 966,900 | 0 |
| 17-Mar-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 353,200 | 0 |