| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 374.00 | 376.00 | 362.00 | 366.00 | 1,256,500 | 0 |
| 25-Aug-2023 | 372.00 | 378.00 | 358.00 | 374.00 | 1,393,400 | 0 |
| 24-Aug-2023 | 378.00 | 382.00 | 372.00 | 372.00 | 1,630,500 | 0 |
| 23-Aug-2023 | 378.00 | 396.00 | 360.00 | 376.00 | 2,728,200 | 0 |
| 22-Aug-2023 | 364.00 | 380.00 | 358.00 | 372.00 | 2,349,600 | 0 |
| 21-Aug-2023 | 362.00 | 384.00 | 348.00 | 362.00 | 5,905,100 | 0 |
| 18-Aug-2023 | 338.00 | 414.00 | 330.00 | 360.00 | 20,341,700 | 0 |
| 16-Aug-2023 | 334.00 | 340.00 | 316.00 | 332.00 | 2,040,800 | 0 |
| 15-Aug-2023 | 354.00 | 354.00 | 330.00 | 334.00 | 1,562,900 | 0 |
| 14-Aug-2023 | 348.00 | 352.00 | 340.00 | 350.00 | 974,400 | 0 |
| 11-Aug-2023 | 342.00 | 350.00 | 326.00 | 348.00 | 1,898,800 | 0 |
| 10-Aug-2023 | 362.00 | 364.00 | 342.00 | 342.00 | 892,900 | 0 |
| 09-Aug-2023 | 358.00 | 364.00 | 352.00 | 362.00 | 826,800 | 0 |
| 08-Aug-2023 | 370.00 | 370.00 | 352.00 | 358.00 | 1,218,500 | 0 |
| 07-Aug-2023 | 352.00 | 376.00 | 348.00 | 368.00 | 2,154,100 | 0 |
| 04-Aug-2023 | 340.00 | 354.00 | 330.00 | 352.00 | 2,604,300 | 0 |
| 03-Aug-2023 | 340.00 | 346.00 | 322.00 | 338.00 | 2,312,200 | 0 |
| 02-Aug-2023 | 354.00 | 372.00 | 316.00 | 338.00 | 10,188,200 | 0 |
| 01-Aug-2023 | 314.00 | 348.00 | 310.00 | 348.00 | 8,221,800 | 0 |
| 31-Jul-2023 | 304.00 | 314.00 | 304.00 | 310.00 | 2,829,700 | 0 |
| 28-Jul-2023 | 310.00 | 314.00 | 300.00 | 304.00 | 1,602,800 | 0 |
| 27-Jul-2023 | 300.00 | 310.00 | 290.00 | 308.00 | 2,213,400 | 0 |
| 26-Jul-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 483,800 | 0 |
| 25-Jul-2023 | 302.00 | 314.00 | 294.00 | 304.00 | 5,120,200 | 0 |
| 24-Jul-2023 | 290.00 | 304.00 | 286.00 | 302.00 | 3,741,100 | 0 |
| 21-Jul-2023 | 288.00 | 292.00 | 286.00 | 286.00 | 304,900 | 0 |
| 20-Jul-2023 | 292.00 | 294.00 | 286.00 | 288.00 | 364,700 | 0 |
| 18-Jul-2023 | 278.00 | 298.00 | 276.00 | 292.00 | 1,661,200 | 0 |
| 17-Jul-2023 | 276.00 | 280.00 | 272.00 | 278.00 | 951,000 | 0 |
| 14-Jul-2023 | 280.00 | 280.00 | 272.00 | 274.00 | 292,700 | 0 |
| 13-Jul-2023 | 280.00 | 280.00 | 278.00 | 280.00 | 119,500 | 0 |
| 12-Jul-2023 | 274.00 | 280.00 | 274.00 | 278.00 | 326,800 | 0 |
| 11-Jul-2023 | 280.00 | 280.00 | 272.00 | 278.00 | 233,900 | 0 |
| 10-Jul-2023 | 278.00 | 282.00 | 272.00 | 280.00 | 487,900 | 0 |
| 07-Jul-2023 | 274.00 | 280.00 | 272.00 | 278.00 | 346,600 | 0 |
| 06-Jul-2023 | 284.00 | 284.00 | 276.00 | 280.00 | 56,400 | 0 |
| 05-Jul-2023 | 280.00 | 284.00 | 274.00 | 284.00 | 213,500 | 0 |
| 04-Jul-2023 | 270.00 | 276.00 | 268.00 | 276.00 | 162,200 | 0 |
| 03-Jul-2023 | 268.00 | 272.00 | 260.00 | 270.00 | 363,500 | 0 |
| 27-Jun-2023 | 272.00 | 274.00 | 266.00 | 270.00 | 338,000 | 0 |
| 26-Jun-2023 | 284.00 | 286.00 | 260.00 | 272.00 | 1,073,000 | 0 |
| 23-Jun-2023 | 288.00 | 288.00 | 282.00 | 284.00 | 462,400 | 0 |
| 22-Jun-2023 | 288.00 | 292.00 | 288.00 | 288.00 | 226,700 | 0 |
| 21-Jun-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 88,600 | 0 |
| 20-Jun-2023 | 288.00 | 292.00 | 288.00 | 288.00 | 145,700 | 0 |
| 19-Jun-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 500,500 | 0 |
| 16-Jun-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 344,200 | 0 |
| 15-Jun-2023 | 290.00 | 290.00 | 288.00 | 290.00 | 151,000 | 0 |
| 14-Jun-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 603,600 | 0 |
| 13-Jun-2023 | 292.00 | 292.00 | 288.00 | 288.00 | 70,900 | 0 |
| 12-Jun-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 96,800 | 0 |
| 09-Jun-2023 | 288.00 | 290.00 | 286.00 | 290.00 | 88,100 | 0 |
| 08-Jun-2023 | 288.00 | 290.00 | 284.00 | 290.00 | 327,400 | 0 |
| 07-Jun-2023 | 290.00 | 292.00 | 290.00 | 290.00 | 64,600 | 0 |
| 06-Jun-2023 | 296.00 | 296.00 | 288.00 | 290.00 | 339,500 | 0 |
| 05-Jun-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 286,900 | 0 |
| 31-May-2023 | 292.00 | 294.00 | 290.00 | 292.00 | 278,800 | 0 |
| 30-May-2023 | 294.00 | 294.00 | 292.00 | 294.00 | 101,600 | 0 |
| 29-May-2023 | 296.00 | 298.00 | 294.00 | 294.00 | 803,400 | 0 |
| 26-May-2023 | 294.00 | 296.00 | 288.00 | 294.00 | 440,000 | 0 |
| 25-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 304,300 | 0 |
| 24-May-2023 | 290.00 | 290.00 | 288.00 | 290.00 | 368,500 | 0 |
| 23-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 280,200 | 0 |
| 22-May-2023 | 290.00 | 294.00 | 290.00 | 290.00 | 315,500 | 0 |
| 19-May-2023 | 292.00 | 300.00 | 290.00 | 292.00 | 584,500 | 0 |
| 17-May-2023 | 290.00 | 292.00 | 290.00 | 292.00 | 373,500 | 0 |
| 16-May-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 339,500 | 0 |
| 15-May-2023 | 292.00 | 294.00 | 288.00 | 288.00 | 841,700 | 0 |
| 12-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 192,600 | 0 |
| 11-May-2023 | 292.00 | 292.00 | 288.00 | 290.00 | 574,000 | 0 |
| 10-May-2023 | 292.00 | 292.00 | 288.00 | 292.00 | 131,300 | 0 |
| 09-May-2023 | 288.00 | 294.00 | 286.00 | 292.00 | 461,200 | 0 |
| 08-May-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 267,700 | 0 |
| 05-May-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 783,200 | 0 |
| 04-May-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 459,000 | 0 |
| 03-May-2023 | 282.00 | 288.00 | 280.00 | 286.00 | 682,500 | 0 |
| 02-May-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 590,600 | 0 |
| 28-Apr-2023 | 282.00 | 288.00 | 272.00 | 286.00 | 1,097,800 | 0 |
| 27-Apr-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 205,400 | 0 |
| 26-Apr-2023 | 282.00 | 296.00 | 282.00 | 284.00 | 655,700 | 0 |
| 18-Apr-2023 | 288.00 | 288.00 | 276.00 | 282.00 | 478,200 | 0 |
| 17-Apr-2023 | 292.00 | 292.00 | 282.00 | 284.00 | 377,500 | 0 |
| 14-Apr-2023 | 296.00 | 300.00 | 288.00 | 288.00 | 617,700 | 0 |
| 13-Apr-2023 | 288.00 | 300.00 | 284.00 | 292.00 | 1,705,400 | 0 |
| 12-Apr-2023 | 294.00 | 296.00 | 280.00 | 288.00 | 3,499,800 | 0 |
| 11-Apr-2023 | 294.00 | 300.00 | 292.00 | 294.00 | 1,836,600 | 0 |
| 10-Apr-2023 | 300.00 | 302.00 | 296.00 | 296.00 | 636,800 | 0 |
| 06-Apr-2023 | 300.00 | 306.00 | 298.00 | 298.00 | 3,129,400 | 0 |
| 05-Apr-2023 | 296.00 | 312.00 | 296.00 | 302.00 | 4,399,600 | 0 |
| 04-Apr-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 874,200 | 0 |
| 03-Apr-2023 | 294.00 | 298.00 | 290.00 | 294.00 | 1,986,100 | 0 |
| 31-Mar-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 583,400 | 0 |
| 30-Mar-2023 | 292.00 | 296.00 | 292.00 | 296.00 | 570,800 | 0 |
| 29-Mar-2023 | 292.00 | 296.00 | 292.00 | 292.00 | 619,100 | 0 |
| 28-Mar-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 507,800 | 0 |
| 27-Mar-2023 | 294.00 | 294.00 | 288.00 | 294.00 | 925,500 | 0 |
| 24-Mar-2023 | 288.00 | 296.00 | 284.00 | 292.00 | 707,600 | 0 |
| 21-Mar-2023 | 280.00 | 298.00 | 276.00 | 288.00 | 2,145,200 | 0 |
| 20-Mar-2023 | 278.00 | 280.00 | 274.00 | 278.00 | 1,203,000 | 0 |
| 17-Mar-2023 | 284.00 | 286.00 | 266.00 | 276.00 | 6,918,500 | 0 |