| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 356.00 | 360.00 | 356.00 | 356.00 | 7,793,700 | 0 |
| 25-Aug-2023 | 358.00 | 362.00 | 354.00 | 354.00 | 7,286,700 | 0 |
| 24-Aug-2023 | 358.00 | 364.00 | 358.00 | 360.00 | 9,411,200 | 0 |
| 23-Aug-2023 | 356.00 | 362.00 | 354.00 | 356.00 | 11,904,100 | 0 |
| 22-Aug-2023 | 362.00 | 368.00 | 354.00 | 356.00 | 26,048,100 | 0 |
| 21-Aug-2023 | 368.00 | 376.00 | 362.00 | 362.00 | 26,550,500 | 0 |
| 18-Aug-2023 | 372.00 | 380.00 | 366.00 | 370.00 | 4,778,300 | 0 |
| 16-Aug-2023 | 374.00 | 382.00 | 372.00 | 372.00 | 17,769,900 | 0 |
| 15-Aug-2023 | 370.00 | 376.00 | 366.00 | 374.00 | 11,134,700 | 0 |
| 14-Aug-2023 | 364.00 | 370.00 | 364.00 | 370.00 | 6,780,100 | 0 |
| 11-Aug-2023 | 364.00 | 370.00 | 364.00 | 364.00 | 3,652,400 | 0 |
| 10-Aug-2023 | 364.00 | 370.00 | 362.00 | 364.00 | 6,974,700 | 0 |
| 09-Aug-2023 | 372.00 | 374.00 | 362.00 | 362.00 | 13,830,600 | 0 |
| 08-Aug-2023 | 378.00 | 380.00 | 370.00 | 372.00 | 7,043,800 | 0 |
| 07-Aug-2023 | 368.00 | 376.00 | 368.00 | 374.00 | 12,163,100 | 0 |
| 04-Aug-2023 | 368.00 | 376.00 | 368.00 | 368.00 | 9,484,100 | 0 |
| 03-Aug-2023 | 348.00 | 372.00 | 348.00 | 368.00 | 15,034,000 | 0 |
| 02-Aug-2023 | 378.00 | 384.00 | 360.00 | 360.00 | 21,171,300 | 0 |
| 01-Aug-2023 | 386.00 | 386.00 | 378.00 | 380.00 | 11,272,800 | 0 |
| 31-Jul-2023 | 388.00 | 394.00 | 386.00 | 386.00 | 10,900,900 | 0 |
| 28-Jul-2023 | 386.00 | 390.00 | 384.00 | 388.00 | 11,226,500 | 0 |
| 27-Jul-2023 | 380.00 | 392.00 | 380.00 | 386.00 | 19,882,700 | 0 |
| 26-Jul-2023 | 380.00 | 386.00 | 374.00 | 380.00 | 23,545,900 | 0 |
| 25-Jul-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 17,219,000 | 0 |
| 24-Jul-2023 | 390.00 | 390.00 | 384.00 | 386.00 | 8,982,500 | 0 |
| 21-Jul-2023 | 392.00 | 394.00 | 382.00 | 386.00 | 24,568,800 | 0 |
| 20-Jul-2023 | 392.00 | 396.00 | 390.00 | 392.00 | 9,552,900 | 0 |
| 18-Jul-2023 | 402.00 | 408.00 | 390.00 | 392.00 | 54,720,800 | 0 |
| 17-Jul-2023 | 400.00 | 408.00 | 400.00 | 400.00 | 10,009,600 | 0 |
| 14-Jul-2023 | 400.00 | 404.00 | 398.00 | 400.00 | 9,061,200 | 0 |
| 13-Jul-2023 | 402.00 | 422.00 | 396.00 | 400.00 | 72,734,000 | 0 |
| 12-Jul-2023 | 410.00 | 412.00 | 406.00 | 406.00 | 44,163,600 | 0 |
| 11-Jul-2023 | 410.00 | 412.00 | 404.00 | 406.00 | 23,380,200 | 0 |
| 10-Jul-2023 | 400.00 | 414.00 | 400.00 | 408.00 | 38,839,100 | 0 |
| 07-Jul-2023 | 406.00 | 412.00 | 400.00 | 400.00 | 32,999,700 | 0 |
| 06-Jul-2023 | 406.00 | 414.00 | 398.00 | 406.00 | 36,299,300 | 0 |
| 05-Jul-2023 | 404.00 | 414.00 | 396.00 | 404.00 | 42,622,200 | 0 |
| 04-Jul-2023 | 386.00 | 408.00 | 386.00 | 402.00 | 61,415,100 | 0 |
| 03-Jul-2023 | 384.00 | 390.00 | 382.00 | 386.00 | 12,560,400 | 0 |
| 27-Jun-2023 | 392.00 | 392.00 | 382.00 | 384.00 | 12,649,100 | 0 |
| 26-Jun-2023 | 386.00 | 388.00 | 380.00 | 386.00 | 15,307,400 | 0 |
| 23-Jun-2023 | 398.00 | 404.00 | 382.00 | 382.00 | 37,085,300 | 0 |
| 22-Jun-2023 | 386.00 | 406.00 | 384.00 | 396.00 | 67,097,100 | 0 |
| 21-Jun-2023 | 376.00 | 386.00 | 374.00 | 384.00 | 18,729,200 | 0 |
| 20-Jun-2023 | 384.00 | 386.00 | 370.00 | 376.00 | 22,947,600 | 0 |
| 19-Jun-2023 | 386.00 | 392.00 | 382.00 | 382.00 | 11,397,100 | 0 |
| 16-Jun-2023 | 388.00 | 396.00 | 386.00 | 386.00 | 21,221,400 | 0 |
| 15-Jun-2023 | 388.00 | 394.00 | 384.00 | 388.00 | 18,593,800 | 0 |
| 14-Jun-2023 | 398.00 | 402.00 | 390.00 | 390.00 | 43,200,900 | 0 |
| 13-Jun-2023 | 370.00 | 396.00 | 370.00 | 396.00 | 99,947,900 | 0 |
| 12-Jun-2023 | 372.00 | 374.00 | 362.00 | 368.00 | 62,729,700 | 0 |
| 09-Jun-2023 | 378.00 | 384.00 | 372.00 | 372.00 | 53,089,300 | 0 |
| 08-Jun-2023 | 360.00 | 386.00 | 358.00 | 374.00 | 73,605,800 | 0 |
| 07-Jun-2023 | 362.00 | 368.00 | 354.00 | 360.00 | 10,207,600 | 0 |
| 06-Jun-2023 | 360.00 | 366.00 | 358.00 | 360.00 | 12,261,900 | 0 |
| 05-Jun-2023 | 352.00 | 364.00 | 352.00 | 360.00 | 9,224,900 | 0 |
| 31-May-2023 | 358.00 | 360.00 | 352.00 | 352.00 | 8,892,400 | 0 |
| 30-May-2023 | 360.00 | 362.00 | 356.00 | 358.00 | 4,735,700 | 0 |
| 29-May-2023 | 364.00 | 366.00 | 358.00 | 360.00 | 5,895,900 | 0 |
| 26-May-2023 | 360.00 | 364.00 | 360.00 | 360.00 | 4,823,700 | 0 |
| 25-May-2023 | 366.00 | 368.00 | 358.00 | 358.00 | 8,670,500 | 0 |
| 24-May-2023 | 370.00 | 372.00 | 362.00 | 364.00 | 8,535,800 | 0 |
| 23-May-2023 | 372.00 | 376.00 | 368.00 | 368.00 | 5,413,900 | 0 |
| 22-May-2023 | 372.00 | 378.00 | 370.00 | 370.00 | 9,244,000 | 0 |
| 19-May-2023 | 370.00 | 378.00 | 368.00 | 372.00 | 14,083,100 | 0 |
| 17-May-2023 | 366.00 | 378.00 | 360.00 | 368.00 | 17,957,100 | 0 |
| 16-May-2023 | 380.00 | 384.00 | 364.00 | 366.00 | 22,632,800 | 0 |
| 15-May-2023 | 410.00 | 412.00 | 380.00 | 380.00 | 60,716,200 | 0 |
| 12-May-2023 | 408.00 | 412.00 | 404.00 | 408.00 | 11,517,500 | 0 |
| 11-May-2023 | 416.00 | 418.00 | 406.00 | 408.00 | 19,810,700 | 0 |
| 10-May-2023 | 416.00 | 430.00 | 416.00 | 416.00 | 39,386,700 | 0 |
| 09-May-2023 | 426.00 | 430.00 | 412.00 | 416.00 | 18,888,000 | 0 |
| 08-May-2023 | 410.00 | 426.00 | 408.00 | 424.00 | 34,162,900 | 0 |
| 05-May-2023 | 410.00 | 418.00 | 404.00 | 410.00 | 19,169,100 | 0 |
| 04-May-2023 | 416.00 | 426.00 | 410.00 | 410.00 | 29,738,700 | 0 |
| 03-May-2023 | 418.00 | 424.00 | 406.00 | 414.00 | 21,758,800 | 0 |
| 02-May-2023 | 426.00 | 434.00 | 412.00 | 418.00 | 36,723,300 | 0 |
| 28-Apr-2023 | 408.00 | 440.00 | 404.00 | 426.00 | 91,766,000 | 0 |
| 27-Apr-2023 | 394.00 | 408.00 | 394.00 | 404.00 | 16,550,600 | 0 |
| 26-Apr-2023 | 402.00 | 406.00 | 390.00 | 394.00 | 18,095,600 | 0 |
| 18-Apr-2023 | 408.00 | 416.00 | 402.00 | 404.00 | 24,631,100 | 0 |
| 17-Apr-2023 | 394.00 | 418.00 | 390.00 | 410.00 | 57,403,900 | 0 |
| 14-Apr-2023 | 382.00 | 392.00 | 380.00 | 390.00 | 18,891,600 | 0 |
| 13-Apr-2023 | 384.00 | 386.00 | 380.00 | 380.00 | 3,831,900 | 0 |
| 12-Apr-2023 | 382.00 | 390.00 | 380.00 | 382.00 | 4,770,400 | 0 |
| 11-Apr-2023 | 380.00 | 390.00 | 378.00 | 384.00 | 7,993,200 | 0 |
| 10-Apr-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 8,822,200 | 0 |
| 06-Apr-2023 | 398.00 | 398.00 | 380.00 | 386.00 | 19,621,700 | 0 |
| 05-Apr-2023 | 380.00 | 394.00 | 374.00 | 386.00 | 16,454,300 | 0 |
| 04-Apr-2023 | 388.00 | 392.00 | 378.00 | 380.00 | 7,896,100 | 0 |
| 03-Apr-2023 | 388.00 | 394.00 | 386.00 | 386.00 | 9,633,300 | 0 |
| 31-Mar-2023 | 386.00 | 390.00 | 384.00 | 386.00 | 12,713,900 | 0 |
| 30-Mar-2023 | 390.00 | 396.00 | 382.00 | 384.00 | 14,719,500 | 0 |
| 29-Mar-2023 | 362.00 | 388.00 | 362.00 | 384.00 | 34,574,300 | 0 |
| 28-Mar-2023 | 368.00 | 374.00 | 364.00 | 368.00 | 7,819,600 | 0 |
| 27-Mar-2023 | 368.00 | 372.00 | 368.00 | 370.00 | 6,025,400 | 0 |
| 24-Mar-2023 | 366.00 | 378.00 | 364.00 | 368.00 | 29,368,800 | 0 |
| 21-Mar-2023 | 360.00 | 368.00 | 360.00 | 364.00 | 8,741,200 | 0 |
| 20-Mar-2023 | 370.00 | 370.00 | 358.00 | 358.00 | 9,238,000 | 0 |
| 17-Mar-2023 | 348.00 | 368.00 | 348.00 | 368.00 | 23,639,600 | 0 |