| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 282.00 | 284.00 | 278.00 | 280.00 | 1,866,500 | 0 |
| 25-Aug-2023 | 284.00 | 286.00 | 280.00 | 280.00 | 1,773,000 | 0 |
| 24-Aug-2023 | 280.00 | 288.00 | 276.00 | 284.00 | 7,047,800 | 0 |
| 23-Aug-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 834,900 | 0 |
| 22-Aug-2023 | 276.00 | 280.00 | 276.00 | 278.00 | 793,700 | 0 |
| 21-Aug-2023 | 278.00 | 284.00 | 276.00 | 278.00 | 1,851,000 | 0 |
| 18-Aug-2023 | 280.00 | 280.00 | 274.00 | 278.00 | 1,165,500 | 0 |
| 16-Aug-2023 | 280.00 | 284.00 | 276.00 | 280.00 | 1,296,200 | 0 |
| 15-Aug-2023 | 282.00 | 286.00 | 280.00 | 280.00 | 1,299,600 | 0 |
| 14-Aug-2023 | 282.00 | 286.00 | 280.00 | 282.00 | 1,463,800 | 0 |
| 11-Aug-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 1,592,800 | 0 |
| 10-Aug-2023 | 280.00 | 288.00 | 278.00 | 284.00 | 3,227,500 | 0 |
| 09-Aug-2023 | 282.00 | 282.00 | 276.00 | 280.00 | 3,139,300 | 0 |
| 08-Aug-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 1,354,900 | 0 |
| 07-Aug-2023 | 278.00 | 278.00 | 274.00 | 276.00 | 1,330,200 | 0 |
| 04-Aug-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 1,379,100 | 0 |
| 03-Aug-2023 | 268.00 | 280.00 | 268.00 | 278.00 | 4,133,000 | 0 |
| 02-Aug-2023 | 274.00 | 276.00 | 268.00 | 268.00 | 2,784,600 | 0 |
| 01-Aug-2023 | 284.00 | 292.00 | 264.00 | 274.00 | 12,358,900 | 0 |
| 31-Jul-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 2,179,300 | 0 |
| 28-Jul-2023 | 294.00 | 296.00 | 284.00 | 288.00 | 9,376,900 | 0 |
| 27-Jul-2023 | 294.00 | 298.00 | 290.00 | 294.00 | 3,525,400 | 0 |
| 26-Jul-2023 | 294.00 | 300.00 | 294.00 | 294.00 | 2,626,000 | 0 |
| 25-Jul-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 4,867,900 | 0 |
| 24-Jul-2023 | 294.00 | 298.00 | 292.00 | 296.00 | 4,164,200 | 0 |
| 21-Jul-2023 | 292.00 | 296.00 | 290.00 | 294.00 | 2,674,600 | 0 |
| 20-Jul-2023 | 286.00 | 292.00 | 284.00 | 290.00 | 3,339,100 | 0 |
| 18-Jul-2023 | 294.00 | 298.00 | 284.00 | 286.00 | 10,576,200 | 0 |
| 17-Jul-2023 | 304.00 | 304.00 | 290.00 | 294.00 | 6,593,700 | 0 |
| 14-Jul-2023 | 282.00 | 306.00 | 282.00 | 302.00 | 24,191,600 | 0 |
| 13-Jul-2023 | 286.00 | 290.00 | 282.00 | 282.00 | 5,119,100 | 0 |
| 12-Jul-2023 | 300.00 | 300.00 | 286.00 | 288.00 | 9,441,900 | 0 |
| 11-Jul-2023 | 304.00 | 306.00 | 294.00 | 296.00 | 6,301,700 | 0 |
| 10-Jul-2023 | 284.00 | 312.00 | 284.00 | 304.00 | 22,486,900 | 0 |
| 07-Jul-2023 | 270.00 | 288.00 | 270.00 | 284.00 | 12,897,000 | 0 |
| 06-Jul-2023 | 264.00 | 272.00 | 264.00 | 270.00 | 6,724,900 | 0 |
| 05-Jul-2023 | 256.00 | 266.00 | 256.00 | 264.00 | 3,929,900 | 0 |
| 04-Jul-2023 | 258.00 | 264.00 | 252.00 | 256.00 | 6,647,700 | 0 |
| 03-Jul-2023 | 256.00 | 260.00 | 250.00 | 260.00 | 8,267,400 | 0 |
| 27-Jun-2023 | 258.00 | 258.00 | 246.00 | 256.00 | 5,008,600 | 0 |
| 26-Jun-2023 | 252.00 | 260.00 | 250.00 | 256.00 | 4,707,500 | 0 |
| 23-Jun-2023 | 248.00 | 258.00 | 244.00 | 252.00 | 5,311,000 | 0 |
| 22-Jun-2023 | 248.00 | 258.00 | 248.00 | 248.00 | 7,074,100 | 0 |
| 21-Jun-2023 | 234.00 | 262.00 | 234.00 | 248.00 | 17,704,100 | 0 |
| 20-Jun-2023 | 238.00 | 238.00 | 232.00 | 234.00 | 1,806,900 | 0 |
| 19-Jun-2023 | 236.00 | 238.00 | 232.00 | 238.00 | 1,213,100 | 0 |
| 16-Jun-2023 | 238.00 | 242.00 | 236.00 | 236.00 | 599,200 | 0 |
| 15-Jun-2023 | 240.00 | 242.00 | 236.00 | 240.00 | 1,065,800 | 0 |
| 14-Jun-2023 | 238.00 | 240.00 | 236.00 | 238.00 | 933,800 | 0 |
| 13-Jun-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 1,257,200 | 0 |
| 12-Jun-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 3,350,500 | 0 |
| 09-Jun-2023 | 238.00 | 240.00 | 230.00 | 238.00 | 1,307,400 | 0 |
| 08-Jun-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 1,013,800 | 0 |
| 07-Jun-2023 | 238.00 | 240.00 | 234.00 | 238.00 | 1,010,700 | 0 |
| 06-Jun-2023 | 234.00 | 238.00 | 232.00 | 238.00 | 849,400 | 0 |
| 05-Jun-2023 | 234.00 | 238.00 | 234.00 | 234.00 | 605,300 | 0 |
| 31-May-2023 | 240.00 | 242.00 | 232.00 | 234.00 | 1,465,700 | 0 |
| 30-May-2023 | 244.00 | 246.00 | 240.00 | 242.00 | 600,600 | 0 |
| 29-May-2023 | 244.00 | 250.00 | 242.00 | 242.00 | 1,211,000 | 0 |
| 26-May-2023 | 246.00 | 250.00 | 244.00 | 244.00 | 831,600 | 0 |
| 25-May-2023 | 242.00 | 248.00 | 242.00 | 246.00 | 3,451,700 | 0 |
| 24-May-2023 | 240.00 | 246.00 | 238.00 | 242.00 | 2,321,400 | 0 |
| 23-May-2023 | 234.00 | 242.00 | 232.00 | 240.00 | 2,603,800 | 0 |
| 22-May-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 409,600 | 0 |
| 19-May-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 712,400 | 0 |
| 17-May-2023 | 234.00 | 234.00 | 230.00 | 234.00 | 162,000 | 0 |
| 16-May-2023 | 234.00 | 236.00 | 232.00 | 232.00 | 715,100 | 0 |
| 15-May-2023 | 232.00 | 234.00 | 232.00 | 234.00 | 531,300 | 0 |
| 12-May-2023 | 232.00 | 234.00 | 230.00 | 232.00 | 262,700 | 0 |
| 11-May-2023 | 234.00 | 234.00 | 232.00 | 232.00 | 186,400 | 0 |
| 10-May-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 759,200 | 0 |
| 09-May-2023 | 232.00 | 236.00 | 232.00 | 234.00 | 922,500 | 0 |
| 08-May-2023 | 232.00 | 234.00 | 230.00 | 232.00 | 516,700 | 0 |
| 05-May-2023 | 228.00 | 234.00 | 228.00 | 232.00 | 1,076,300 | 0 |
| 04-May-2023 | 228.00 | 230.00 | 228.00 | 230.00 | 396,400 | 0 |
| 03-May-2023 | 228.00 | 230.00 | 228.00 | 228.00 | 162,400 | 0 |
| 02-May-2023 | 228.00 | 234.00 | 226.00 | 228.00 | 2,185,900 | 0 |
| 28-Apr-2023 | 224.00 | 228.00 | 224.00 | 228.00 | 110,000 | 0 |
| 27-Apr-2023 | 230.00 | 230.00 | 224.00 | 226.00 | 2,428,900 | 0 |
| 26-Apr-2023 | 228.00 | 228.00 | 226.00 | 228.00 | 460,100 | 0 |
| 18-Apr-2023 | 228.00 | 230.00 | 226.00 | 228.00 | 136,800 | 0 |
| 17-Apr-2023 | 228.00 | 230.00 | 226.00 | 228.00 | 93,000 | 0 |
| 14-Apr-2023 | 228.00 | 230.00 | 226.00 | 226.00 | 274,000 | 0 |
| 13-Apr-2023 | 228.00 | 230.00 | 226.00 | 228.00 | 169,000 | 0 |
| 12-Apr-2023 | 228.00 | 232.00 | 226.00 | 228.00 | 895,500 | 0 |
| 11-Apr-2023 | 234.00 | 238.00 | 232.00 | 234.00 | 1,025,800 | 0 |
| 10-Apr-2023 | 236.00 | 238.00 | 230.00 | 234.00 | 577,500 | 0 |
| 06-Apr-2023 | 238.00 | 240.00 | 234.00 | 236.00 | 268,700 | 0 |
| 05-Apr-2023 | 234.00 | 240.00 | 234.00 | 236.00 | 1,094,700 | 0 |
| 04-Apr-2023 | 234.00 | 236.00 | 230.00 | 234.00 | 844,700 | 0 |
| 03-Apr-2023 | 232.00 | 234.00 | 228.00 | 232.00 | 274,300 | 0 |
| 31-Mar-2023 | 228.00 | 232.00 | 226.00 | 230.00 | 290,900 | 0 |
| 30-Mar-2023 | 230.00 | 230.00 | 228.00 | 230.00 | 527,400 | 0 |
| 29-Mar-2023 | 230.00 | 232.00 | 228.00 | 230.00 | 314,500 | 0 |
| 28-Mar-2023 | 230.00 | 230.00 | 226.00 | 228.00 | 262,600 | 0 |
| 27-Mar-2023 | 224.00 | 232.00 | 224.00 | 228.00 | 941,600 | 0 |
| 24-Mar-2023 | 222.00 | 226.00 | 222.00 | 226.00 | 104,000 | 0 |
| 21-Mar-2023 | 226.00 | 226.00 | 220.00 | 222.00 | 888,600 | 0 |
| 20-Mar-2023 | 228.00 | 228.00 | 222.00 | 222.00 | 285,000 | 0 |
| 17-Mar-2023 | 222.00 | 228.00 | 218.00 | 228.00 | 272,400 | 0 |