| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 748,900 | 0 |
| 25-Aug-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 254,500 | 0 |
| 24-Aug-2023 | 322.00 | 324.00 | 320.00 | 322.00 | 231,900 | 0 |
| 23-Aug-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 202,600 | 0 |
| 22-Aug-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 288,000 | 0 |
| 21-Aug-2023 | 324.00 | 328.00 | 318.00 | 324.00 | 408,200 | 0 |
| 18-Aug-2023 | 308.00 | 324.00 | 308.00 | 322.00 | 497,900 | 0 |
| 16-Aug-2023 | 322.00 | 322.00 | 318.00 | 322.00 | 682,500 | 0 |
| 15-Aug-2023 | 316.00 | 322.00 | 316.00 | 322.00 | 2,551,800 | 0 |
| 14-Aug-2023 | 320.00 | 320.00 | 318.00 | 318.00 | 723,900 | 0 |
| 11-Aug-2023 | 322.00 | 322.00 | 318.00 | 322.00 | 189,500 | 0 |
| 10-Aug-2023 | 322.00 | 322.00 | 318.00 | 322.00 | 333,800 | 0 |
| 09-Aug-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 304,900 | 0 |
| 08-Aug-2023 | 322.00 | 324.00 | 320.00 | 320.00 | 235,500 | 0 |
| 07-Aug-2023 | 318.00 | 322.00 | 316.00 | 322.00 | 606,600 | 0 |
| 04-Aug-2023 | 318.00 | 320.00 | 316.00 | 318.00 | 1,965,000 | 0 |
| 03-Aug-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 890,100 | 0 |
| 02-Aug-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 570,200 | 0 |
| 01-Aug-2023 | 324.00 | 324.00 | 318.00 | 322.00 | 627,400 | 0 |
| 31-Jul-2023 | 324.00 | 324.00 | 320.00 | 322.00 | 556,400 | 0 |
| 28-Jul-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 451,200 | 0 |
| 27-Jul-2023 | 320.00 | 324.00 | 318.00 | 322.00 | 418,900 | 0 |
| 26-Jul-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 215,300 | 0 |
| 25-Jul-2023 | 322.00 | 322.00 | 316.00 | 320.00 | 1,976,500 | 0 |
| 24-Jul-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 301,800 | 0 |
| 21-Jul-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 402,400 | 0 |
| 20-Jul-2023 | 318.00 | 326.00 | 318.00 | 322.00 | 794,300 | 0 |
| 18-Jul-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 1,745,000 | 0 |
| 17-Jul-2023 | 320.00 | 326.00 | 318.00 | 320.00 | 3,004,500 | 0 |
| 14-Jul-2023 | 326.00 | 326.00 | 322.00 | 326.00 | 1,304,200 | 0 |
| 13-Jul-2023 | 328.00 | 328.00 | 322.00 | 326.00 | 694,900 | 0 |
| 12-Jul-2023 | 326.00 | 328.00 | 322.00 | 326.00 | 3,497,800 | 0 |
| 11-Jul-2023 | 328.00 | 330.00 | 324.00 | 326.00 | 2,588,100 | 0 |
| 10-Jul-2023 | 320.00 | 332.00 | 320.00 | 328.00 | 1,112,500 | 0 |
| 07-Jul-2023 | 332.00 | 332.00 | 328.00 | 330.00 | 1,348,700 | 0 |
| 06-Jul-2023 | 330.00 | 338.00 | 330.00 | 332.00 | 1,620,000 | 0 |
| 05-Jul-2023 | 336.00 | 342.00 | 332.00 | 338.00 | 3,093,100 | 0 |
| 04-Jul-2023 | 332.00 | 344.00 | 326.00 | 338.00 | 3,596,100 | 0 |
| 03-Jul-2023 | 336.00 | 340.00 | 330.00 | 330.00 | 1,781,700 | 0 |
| 27-Jun-2023 | 334.00 | 340.00 | 330.00 | 336.00 | 3,362,300 | 0 |
| 26-Jun-2023 | 334.00 | 340.00 | 330.00 | 334.00 | 629,100 | 0 |
| 23-Jun-2023 | 334.00 | 336.00 | 330.00 | 334.00 | 939,800 | 0 |
| 22-Jun-2023 | 334.00 | 336.00 | 330.00 | 334.00 | 601,400 | 0 |
| 21-Jun-2023 | 328.00 | 338.00 | 328.00 | 334.00 | 938,700 | 0 |
| 20-Jun-2023 | 332.00 | 334.00 | 328.00 | 328.00 | 1,037,000 | 0 |
| 19-Jun-2023 | 334.00 | 338.00 | 330.00 | 332.00 | 729,500 | 0 |
| 16-Jun-2023 | 340.00 | 342.00 | 334.00 | 334.00 | 687,500 | 0 |
| 15-Jun-2023 | 342.00 | 344.00 | 338.00 | 342.00 | 764,300 | 0 |
| 14-Jun-2023 | 338.00 | 346.00 | 338.00 | 338.00 | 548,800 | 0 |
| 13-Jun-2023 | 340.00 | 344.00 | 334.00 | 338.00 | 1,380,000 | 0 |
| 12-Jun-2023 | 342.00 | 350.00 | 334.00 | 340.00 | 18,622,100 | 0 |
| 09-Jun-2023 | 336.00 | 348.00 | 332.00 | 342.00 | 18,190,300 | 0 |
| 08-Jun-2023 | 332.00 | 336.00 | 332.00 | 336.00 | 550,200 | 0 |
| 07-Jun-2023 | 334.00 | 340.00 | 330.00 | 330.00 | 1,580,400 | 0 |
| 06-Jun-2023 | 334.00 | 338.00 | 332.00 | 334.00 | 692,600 | 0 |
| 05-Jun-2023 | 336.00 | 338.00 | 328.00 | 334.00 | 1,430,400 | 0 |
| 31-May-2023 | 338.00 | 338.00 | 332.00 | 336.00 | 1,504,600 | 0 |
| 30-May-2023 | 336.00 | 338.00 | 332.00 | 336.00 | 1,266,300 | 0 |
| 29-May-2023 | 332.00 | 338.00 | 328.00 | 338.00 | 1,026,000 | 0 |
| 26-May-2023 | 324.00 | 334.00 | 324.00 | 332.00 | 1,167,700 | 0 |
| 25-May-2023 | 332.00 | 334.00 | 326.00 | 326.00 | 1,918,500 | 0 |
| 24-May-2023 | 334.00 | 338.00 | 330.00 | 332.00 | 1,490,100 | 0 |
| 23-May-2023 | 340.00 | 342.00 | 332.00 | 334.00 | 1,894,900 | 0 |
| 22-May-2023 | 342.00 | 342.00 | 336.00 | 340.00 | 529,600 | 0 |
| 19-May-2023 | 340.00 | 342.00 | 336.00 | 342.00 | 450,300 | 0 |
| 17-May-2023 | 346.00 | 346.00 | 340.00 | 340.00 | 734,600 | 0 |
| 16-May-2023 | 346.00 | 350.00 | 336.00 | 346.00 | 17,488,800 | 0 |
| 15-May-2023 | 346.00 | 346.00 | 332.00 | 346.00 | 4,015,600 | 0 |
| 12-May-2023 | 342.00 | 356.00 | 340.00 | 346.00 | 6,020,800 | 0 |
| 11-May-2023 | 344.00 | 346.00 | 342.00 | 342.00 | 435,800 | 0 |
| 10-May-2023 | 348.00 | 348.00 | 340.00 | 344.00 | 852,800 | 0 |
| 09-May-2023 | 348.00 | 348.00 | 340.00 | 348.00 | 1,706,200 | 0 |
| 08-May-2023 | 348.00 | 364.00 | 340.00 | 348.00 | 7,051,500 | 0 |
| 05-May-2023 | 348.00 | 348.00 | 340.00 | 346.00 | 2,861,000 | 0 |
| 04-May-2023 | 344.00 | 344.00 | 336.00 | 342.00 | 1,221,700 | 0 |
| 03-May-2023 | 342.00 | 344.00 | 338.00 | 344.00 | 1,527,400 | 0 |
| 02-May-2023 | 340.00 | 342.00 | 336.00 | 340.00 | 739,300 | 0 |
| 28-Apr-2023 | 342.00 | 344.00 | 334.00 | 340.00 | 739,700 | 0 |
| 27-Apr-2023 | 338.00 | 342.00 | 336.00 | 340.00 | 579,100 | 0 |
| 26-Apr-2023 | 334.00 | 338.00 | 332.00 | 338.00 | 1,232,500 | 0 |
| 18-Apr-2023 | 334.00 | 338.00 | 332.00 | 334.00 | 1,067,100 | 0 |
| 17-Apr-2023 | 338.00 | 340.00 | 330.00 | 336.00 | 2,408,400 | 0 |
| 14-Apr-2023 | 332.00 | 346.00 | 332.00 | 338.00 | 2,184,400 | 0 |
| 13-Apr-2023 | 332.00 | 342.00 | 332.00 | 334.00 | 1,718,600 | 0 |
| 12-Apr-2023 | 340.00 | 340.00 | 332.00 | 338.00 | 2,223,700 | 0 |
| 11-Apr-2023 | 338.00 | 340.00 | 316.00 | 338.00 | 7,673,800 | 0 |
| 10-Apr-2023 | 342.00 | 350.00 | 338.00 | 338.00 | 3,443,200 | 0 |
| 06-Apr-2023 | 354.00 | 360.00 | 342.00 | 342.00 | 5,013,800 | 0 |
| 05-Apr-2023 | 342.00 | 376.00 | 338.00 | 356.00 | 28,753,800 | 0 |
| 04-Apr-2023 | 342.00 | 346.00 | 338.00 | 344.00 | 4,679,300 | 0 |
| 03-Apr-2023 | 346.00 | 350.00 | 338.00 | 344.00 | 2,879,700 | 0 |
| 31-Mar-2023 | 326.00 | 350.00 | 326.00 | 348.00 | 4,709,800 | 0 |
| 30-Mar-2023 | 358.00 | 392.00 | 336.00 | 344.00 | 55,863,200 | 0 |
| 29-Mar-2023 | 340.00 | 414.00 | 340.00 | 360.00 | 61,992,700 | 0 |
| 28-Mar-2023 | 340.00 | 344.00 | 340.00 | 340.00 | 726,000 | 0 |
| 27-Mar-2023 | 342.00 | 344.00 | 338.00 | 340.00 | 877,500 | 0 |
| 24-Mar-2023 | 342.00 | 342.00 | 336.00 | 342.00 | 1,682,500 | 0 |
| 21-Mar-2023 | 348.00 | 350.00 | 342.00 | 342.00 | 964,000 | 0 |
| 20-Mar-2023 | 348.00 | 350.00 | 328.00 | 348.00 | 12,634,400 | 0 |
| 17-Mar-2023 | 348.00 | 362.00 | 348.00 | 348.00 | 4,996,500 | 0 |