| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 286.00 | 294.00 | 284.00 | 294.00 | 293,700 | 0 |
| 25-Aug-2023 | 290.00 | 290.00 | 280.00 | 286.00 | 29,500 | 0 |
| 24-Aug-2023 | 270.00 | 290.00 | 270.00 | 284.00 | 102,800 | 0 |
| 23-Aug-2023 | 266.00 | 290.00 | 266.00 | 290.00 | 160,000 | 0 |
| 22-Aug-2023 | 270.00 | 288.00 | 270.00 | 284.00 | 251,000 | 0 |
| 21-Aug-2023 | 274.00 | 290.00 | 274.00 | 288.00 | 536,200 | 0 |
| 18-Aug-2023 | 260.00 | 276.00 | 260.00 | 276.00 | 24,400 | 0 |
| 16-Aug-2023 | 258.00 | 276.00 | 258.00 | 274.00 | 197,100 | 0 |
| 15-Aug-2023 | 262.00 | 278.00 | 262.00 | 274.00 | 170,900 | 0 |
| 14-Aug-2023 | 270.00 | 278.00 | 270.00 | 276.00 | 60,800 | 0 |
| 11-Aug-2023 | 256.00 | 278.00 | 256.00 | 276.00 | 45,000 | 0 |
| 10-Aug-2023 | 258.00 | 282.00 | 258.00 | 274.00 | 103,800 | 0 |
| 09-Aug-2023 | 266.00 | 282.00 | 266.00 | 272.00 | 202,500 | 0 |
| 08-Aug-2023 | 254.00 | 296.00 | 254.00 | 266.00 | 156,400 | 0 |
| 07-Aug-2023 | 250.00 | 280.00 | 250.00 | 268.00 | 235,400 | 0 |
| 04-Aug-2023 | 252.00 | 272.00 | 252.00 | 266.00 | 76,200 | 0 |
| 03-Aug-2023 | 244.00 | 280.00 | 244.00 | 266.00 | 175,700 | 0 |
| 02-Aug-2023 | 272.00 | 272.00 | 254.00 | 258.00 | 307,700 | 0 |
| 01-Aug-2023 | 290.00 | 290.00 | 270.00 | 272.00 | 562,200 | 0 |
| 31-Jul-2023 | 310.00 | 318.00 | 286.00 | 290.00 | 1,114,500 | 0 |
| 28-Jul-2023 | 310.00 | 310.00 | 306.00 | 310.00 | 22,700 | 0 |
| 27-Jul-2023 | 308.00 | 316.00 | 306.00 | 310.00 | 155,100 | 0 |
| 26-Jul-2023 | 306.00 | 314.00 | 304.00 | 310.00 | 167,900 | 0 |
| 25-Jul-2023 | 304.00 | 310.00 | 302.00 | 308.00 | 285,400 | 0 |
| 24-Jul-2023 | 312.00 | 312.00 | 302.00 | 304.00 | 176,700 | 0 |
| 21-Jul-2023 | 310.00 | 310.00 | 304.00 | 304.00 | 268,500 | 0 |
| 20-Jul-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 27,800 | 0 |
| 18-Jul-2023 | 312.00 | 314.00 | 306.00 | 310.00 | 83,500 | 0 |
| 17-Jul-2023 | 308.00 | 316.00 | 308.00 | 312.00 | 271,400 | 0 |
| 14-Jul-2023 | 308.00 | 312.00 | 308.00 | 312.00 | 117,500 | 0 |
| 13-Jul-2023 | 306.00 | 312.00 | 306.00 | 312.00 | 56,400 | 0 |
| 12-Jul-2023 | 310.00 | 310.00 | 304.00 | 306.00 | 47,000 | 0 |
| 11-Jul-2023 | 314.00 | 314.00 | 304.00 | 310.00 | 102,600 | 0 |
| 10-Jul-2023 | 310.00 | 316.00 | 306.00 | 310.00 | 35,600 | 0 |
| 07-Jul-2023 | 312.00 | 316.00 | 308.00 | 310.00 | 137,400 | 0 |
| 06-Jul-2023 | 308.00 | 316.00 | 306.00 | 312.00 | 95,300 | 0 |
| 05-Jul-2023 | 316.00 | 324.00 | 306.00 | 308.00 | 373,100 | 0 |
| 04-Jul-2023 | 318.00 | 328.00 | 314.00 | 316.00 | 88,800 | 0 |
| 03-Jul-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 20,400 | 0 |
| 27-Jun-2023 | 318.00 | 340.00 | 312.00 | 324.00 | 92,000 | 0 |
| 26-Jun-2023 | 318.00 | 326.00 | 312.00 | 320.00 | 83,700 | 0 |
| 23-Jun-2023 | 318.00 | 322.00 | 314.00 | 318.00 | 139,900 | 0 |
| 22-Jun-2023 | 314.00 | 324.00 | 306.00 | 318.00 | 443,800 | 0 |
| 21-Jun-2023 | 286.00 | 348.00 | 286.00 | 314.00 | 702,600 | 0 |
| 20-Jun-2023 | 288.00 | 308.00 | 288.00 | 302.00 | 115,200 | 0 |
| 19-Jun-2023 | 282.00 | 314.00 | 282.00 | 304.00 | 173,800 | 0 |
| 16-Jun-2023 | 318.00 | 320.00 | 298.00 | 300.00 | 359,900 | 0 |
| 15-Jun-2023 | 314.00 | 320.00 | 310.00 | 318.00 | 84,800 | 0 |
| 14-Jun-2023 | 326.00 | 326.00 | 312.00 | 316.00 | 227,000 | 0 |
| 13-Jun-2023 | 324.00 | 326.00 | 320.00 | 326.00 | 97,800 | 0 |
| 12-Jun-2023 | 328.00 | 328.00 | 320.00 | 324.00 | 63,300 | 0 |
| 09-Jun-2023 | 328.00 | 348.00 | 322.00 | 328.00 | 130,200 | 0 |
| 08-Jun-2023 | 328.00 | 332.00 | 324.00 | 328.00 | 64,600 | 0 |
| 07-Jun-2023 | 330.00 | 342.00 | 326.00 | 328.00 | 126,800 | 0 |
| 06-Jun-2023 | 328.00 | 342.00 | 316.00 | 328.00 | 48,000 | 0 |
| 05-Jun-2023 | 308.00 | 330.00 | 308.00 | 320.00 | 260,400 | 0 |
| 31-May-2023 | 320.00 | 342.00 | 320.00 | 326.00 | 27,000 | 0 |
| 30-May-2023 | 322.00 | 342.00 | 322.00 | 334.00 | 79,900 | 0 |
| 29-May-2023 | 338.00 | 350.00 | 324.00 | 338.00 | 275,000 | 0 |
| 26-May-2023 | 332.00 | 350.00 | 332.00 | 346.00 | 55,300 | 0 |
| 25-May-2023 | 324.00 | 362.00 | 324.00 | 348.00 | 136,900 | 0 |
| 24-May-2023 | 344.00 | 346.00 | 332.00 | 340.00 | 30,400 | 0 |
| 23-May-2023 | 338.00 | 352.00 | 338.00 | 346.00 | 76,500 | 0 |
| 22-May-2023 | 342.00 | 360.00 | 342.00 | 356.00 | 13,800 | 0 |
| 19-May-2023 | 354.00 | 362.00 | 350.00 | 360.00 | 184,400 | 0 |
| 17-May-2023 | 364.00 | 364.00 | 354.00 | 354.00 | 111,300 | 0 |
| 16-May-2023 | 366.00 | 372.00 | 350.00 | 364.00 | 66,400 | 0 |
| 15-May-2023 | 350.00 | 368.00 | 350.00 | 366.00 | 80,500 | 0 |
| 12-May-2023 | 346.00 | 374.00 | 346.00 | 370.00 | 161,200 | 0 |
| 11-May-2023 | 344.00 | 378.00 | 344.00 | 366.00 | 432,600 | 0 |
| 10-May-2023 | 352.00 | 382.00 | 346.00 | 362.00 | 509,200 | 0 |
| 09-May-2023 | 326.00 | 386.00 | 320.00 | 372.00 | 965,700 | 0 |
| 08-May-2023 | 328.00 | 332.00 | 310.00 | 326.00 | 869,700 | 0 |
| 05-May-2023 | 336.00 | 342.00 | 320.00 | 328.00 | 664,900 | 0 |
| 04-May-2023 | 346.00 | 346.00 | 322.00 | 336.00 | 1,027,800 | 0 |
| 03-May-2023 | 346.00 | 350.00 | 346.00 | 346.00 | 625,800 | 0 |
| 02-May-2023 | 396.00 | 400.00 | 372.00 | 372.00 | 720,500 | 0 |
| 28-Apr-2023 | 428.00 | 432.00 | 400.00 | 400.00 | 717,700 | 0 |
| 27-Apr-2023 | 428.00 | 432.00 | 420.00 | 428.00 | 95,300 | 0 |
| 26-Apr-2023 | 434.00 | 448.00 | 402.00 | 428.00 | 367,300 | 0 |
| 18-Apr-2023 | 456.00 | 456.00 | 422.00 | 428.00 | 1,815,500 | 0 |
| 17-Apr-2023 | 462.00 | 462.00 | 434.00 | 452.00 | 197,900 | 0 |
| 14-Apr-2023 | 480.00 | 480.00 | 452.00 | 462.00 | 650,700 | 0 |
| 13-Apr-2023 | 470.00 | 490.00 | 462.00 | 480.00 | 789,500 | 0 |
| 12-Apr-2023 | 488.00 | 488.00 | 460.00 | 460.00 | 465,800 | 0 |
| 11-Apr-2023 | 490.00 | 498.00 | 480.00 | 486.00 | 238,600 | 0 |
| 10-Apr-2023 | 505.00 | 505.00 | 472.00 | 498.00 | 389,100 | 0 |
| 06-Apr-2023 | 540.00 | 555.00 | 505.00 | 505.00 | 1,428,500 | 0 |
| 05-Apr-2023 | 540.00 | 550.00 | 540.00 | 540.00 | 578,200 | 0 |
| 04-Apr-2023 | 620.00 | 620.00 | 580.00 | 580.00 | 424,900 | 0 |
| 03-Apr-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 205,000 | 0 |
| 31-Mar-2023 | 715.00 | 715.00 | 665.00 | 665.00 | 1,299,200 | 0 |
| 30-Mar-2023 | 650.00 | 745.00 | 650.00 | 715.00 | 531,100 | 0 |
| 29-Mar-2023 | 630.00 | 660.00 | 630.00 | 655.00 | 148,000 | 0 |
| 28-Mar-2023 | 655.00 | 660.00 | 630.00 | 630.00 | 171,600 | 0 |
| 27-Mar-2023 | 645.00 | 650.00 | 630.00 | 640.00 | 40,600 | 0 |
| 24-Mar-2023 | 615.00 | 660.00 | 615.00 | 640.00 | 150,600 | 0 |
| 21-Mar-2023 | 610.00 | 635.00 | 595.00 | 615.00 | 145,300 | 0 |
| 20-Mar-2023 | 635.00 | 635.00 | 595.00 | 635.00 | 62,100 | 0 |
| 17-Mar-2023 | 610.00 | 645.00 | 595.00 | 635.00 | 31,300 | 0 |