| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 422.00 | 424.00 | 412.00 | 414.00 | 12,800 | 0 |
| 25-Aug-2023 | 414.00 | 424.00 | 414.00 | 422.00 | 6,002,600 | 0 |
| 24-Aug-2023 | 410.00 | 420.00 | 408.00 | 408.00 | 449,900 | 0 |
| 23-Aug-2023 | 418.00 | 418.00 | 418.00 | 418.00 | 100 | 0 |
| 22-Aug-2023 | 420.00 | 422.00 | 404.00 | 422.00 | 2,000 | 0 |
| 21-Aug-2023 | 400.00 | 424.00 | 400.00 | 422.00 | 1,800 | 0 |
| 18-Aug-2023 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 16-Aug-2023 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 15-Aug-2023 | 412.00 | 420.00 | 412.00 | 420.00 | 19,700 | 0 |
| 14-Aug-2023 | 416.00 | 420.00 | 412.00 | 420.00 | 19,000 | 0 |
| 11-Aug-2023 | 422.00 | 422.00 | 422.00 | 422.00 | 0 | 0 |
| 10-Aug-2023 | 416.00 | 424.00 | 414.00 | 422.00 | 4,700 | 0 |
| 09-Aug-2023 | 404.00 | 418.00 | 402.00 | 418.00 | 20,600 | 0 |
| 08-Aug-2023 | 416.00 | 416.00 | 416.00 | 416.00 | 0 | 0 |
| 07-Aug-2023 | 416.00 | 424.00 | 414.00 | 416.00 | 3,000 | 0 |
| 04-Aug-2023 | 418.00 | 422.00 | 414.00 | 422.00 | 600 | 0 |
| 03-Aug-2023 | 412.00 | 418.00 | 412.00 | 418.00 | 200 | 0 |
| 02-Aug-2023 | 418.00 | 418.00 | 400.00 | 416.00 | 4,200 | 0 |
| 01-Aug-2023 | 420.00 | 424.00 | 402.00 | 422.00 | 4,100 | 0 |
| 31-Jul-2023 | 428.00 | 428.00 | 428.00 | 428.00 | 0 | 0 |
| 28-Jul-2023 | 410.00 | 430.00 | 410.00 | 428.00 | 1,000 | 0 |
| 27-Jul-2023 | 416.00 | 426.00 | 414.00 | 426.00 | 3,600 | 0 |
| 26-Jul-2023 | 420.00 | 430.00 | 414.00 | 426.00 | 5,700 | 0 |
| 25-Jul-2023 | 420.00 | 420.00 | 414.00 | 414.00 | 300 | 0 |
| 24-Jul-2023 | 414.00 | 420.00 | 406.00 | 420.00 | 22,500 | 0 |
| 21-Jul-2023 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | 0 |
| 20-Jul-2023 | 426.00 | 426.00 | 420.00 | 420.00 | 10,800 | 0 |
| 18-Jul-2023 | 438.00 | 438.00 | 426.00 | 426.00 | 100,800 | 0 |
| 17-Jul-2023 | 422.00 | 438.00 | 422.00 | 438.00 | 2,500 | 0 |
| 14-Jul-2023 | 422.00 | 438.00 | 422.00 | 438.00 | 900 | 0 |
| 13-Jul-2023 | 438.00 | 438.00 | 424.00 | 434.00 | 9,800 | 0 |
| 12-Jul-2023 | 450.00 | 450.00 | 426.00 | 446.00 | 1,900 | 0 |
| 11-Jul-2023 | 450.00 | 460.00 | 418.00 | 440.00 | 4,400 | 0 |
| 10-Jul-2023 | 452.00 | 452.00 | 414.00 | 450.00 | 700 | 0 |
| 07-Jul-2023 | 408.00 | 460.00 | 408.00 | 452.00 | 1,100 | 0 |
| 06-Jul-2023 | 442.00 | 446.00 | 442.00 | 446.00 | 2,400 | 0 |
| 05-Jul-2023 | 444.00 | 460.00 | 414.00 | 460.00 | 9,400 | 0 |
| 04-Jul-2023 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 03-Jul-2023 | 414.00 | 460.00 | 408.00 | 460.00 | 16,300 | 0 |
| 27-Jun-2023 | 428.00 | 438.00 | 420.00 | 432.00 | 2,600 | 0 |
| 26-Jun-2023 | 438.00 | 460.00 | 418.00 | 432.00 | 6,100 | 0 |
| 23-Jun-2023 | 428.00 | 440.00 | 428.00 | 440.00 | 1,400 | 0 |
| 22-Jun-2023 | 450.00 | 450.00 | 446.00 | 446.00 | 1,800 | 0 |
| 21-Jun-2023 | 450.00 | 450.00 | 450.00 | 450.00 | 400 | 0 |
| 20-Jun-2023 | 450.00 | 450.00 | 432.00 | 444.00 | 1,100 | 0 |
| 19-Jun-2023 | 452.00 | 460.00 | 432.00 | 460.00 | 4,400 | 0 |
| 16-Jun-2023 | 442.00 | 456.00 | 426.00 | 456.00 | 11,700 | 0 |
| 15-Jun-2023 | 470.00 | 470.00 | 440.00 | 460.00 | 27,100 | 0 |
| 14-Jun-2023 | 420.00 | 474.00 | 420.00 | 470.00 | 345,600 | 0 |
| 13-Jun-2023 | 422.00 | 432.00 | 398.00 | 412.00 | 1,800 | 0 |
| 12-Jun-2023 | 412.00 | 426.00 | 412.00 | 426.00 | 8,500 | 0 |
| 09-Jun-2023 | 418.00 | 434.00 | 418.00 | 434.00 | 1,000 | 0 |
| 08-Jun-2023 | 432.00 | 432.00 | 432.00 | 432.00 | 0 | 0 |
| 07-Jun-2023 | 428.00 | 434.00 | 422.00 | 432.00 | 1,200 | 0 |
| 06-Jun-2023 | 434.00 | 434.00 | 406.00 | 430.00 | 1,600 | 0 |
| 05-Jun-2023 | 428.00 | 440.00 | 418.00 | 430.00 | 2,300 | 0 |
| 31-May-2023 | 430.00 | 430.00 | 430.00 | 430.00 | 5,000 | 0 |
| 30-May-2023 | 412.00 | 432.00 | 412.00 | 430.00 | 1,700 | 0 |
| 29-May-2023 | 432.00 | 432.00 | 432.00 | 432.00 | 2,100 | 0 |
| 26-May-2023 | 432.00 | 432.00 | 432.00 | 432.00 | 300 | 0 |
| 25-May-2023 | 432.00 | 432.00 | 432.00 | 432.00 | 1,400 | 0 |
| 24-May-2023 | 432.00 | 434.00 | 432.00 | 432.00 | 1,200 | 0 |
| 23-May-2023 | 450.00 | 450.00 | 418.00 | 434.00 | 3,100 | 0 |
| 22-May-2023 | 434.00 | 434.00 | 412.00 | 434.00 | 5,400 | 0 |
| 19-May-2023 | 430.00 | 432.00 | 430.00 | 432.00 | 500 | 0 |
| 17-May-2023 | 430.00 | 430.00 | 430.00 | 430.00 | 2,900 | 0 |
| 16-May-2023 | 418.00 | 430.00 | 418.00 | 430.00 | 2,100 | 0 |
| 15-May-2023 | 432.00 | 440.00 | 418.00 | 428.00 | 1,500 | 0 |
| 12-May-2023 | 428.00 | 428.00 | 428.00 | 428.00 | 100 | 0 |
| 11-May-2023 | 422.00 | 428.00 | 420.00 | 428.00 | 1,300 | 0 |
| 10-May-2023 | 420.00 | 426.00 | 400.00 | 424.00 | 17,800 | 0 |
| 09-May-2023 | 426.00 | 432.00 | 416.00 | 428.00 | 900 | 0 |
| 08-May-2023 | 412.00 | 422.00 | 410.00 | 422.00 | 2,400 | 0 |
| 05-May-2023 | 420.00 | 426.00 | 408.00 | 422.00 | 24,600 | 0 |
| 04-May-2023 | 412.00 | 432.00 | 406.00 | 428.00 | 12,300 | 0 |
| 03-May-2023 | 406.00 | 406.00 | 406.00 | 406.00 | 100 | 0 |
| 02-May-2023 | 428.00 | 428.00 | 420.00 | 428.00 | 6,100 | 0 |
| 28-Apr-2023 | 428.00 | 428.00 | 416.00 | 428.00 | 1,600 | 0 |
| 27-Apr-2023 | 430.00 | 430.00 | 418.00 | 430.00 | 5,700 | 0 |
| 26-Apr-2023 | 426.00 | 432.00 | 412.00 | 430.00 | 13,400 | 0 |
| 18-Apr-2023 | 412.00 | 428.00 | 412.00 | 426.00 | 2,300 | 0 |
| 17-Apr-2023 | 408.00 | 428.00 | 408.00 | 428.00 | 1,400 | 0 |
| 14-Apr-2023 | 428.00 | 428.00 | 428.00 | 428.00 | 200 | 0 |
| 13-Apr-2023 | 420.00 | 432.00 | 412.00 | 428.00 | 15,000 | 0 |
| 12-Apr-2023 | 422.00 | 422.00 | 422.00 | 422.00 | 100 | 0 |
| 11-Apr-2023 | 416.00 | 432.00 | 404.00 | 426.00 | 38,100 | 0 |
| 10-Apr-2023 | 418.00 | 418.00 | 418.00 | 418.00 | 100 | 0 |
| 06-Apr-2023 | 414.00 | 430.00 | 402.00 | 420.00 | 24,000 | 0 |
| 05-Apr-2023 | 418.00 | 424.00 | 398.00 | 422.00 | 3,500 | 0 |
| 04-Apr-2023 | 394.00 | 418.00 | 394.00 | 418.00 | 2,400 | 0 |
| 03-Apr-2023 | 384.00 | 420.00 | 384.00 | 394.00 | 30,900 | 0 |
| 31-Mar-2023 | 404.00 | 404.00 | 404.00 | 404.00 | 0 | 0 |
| 30-Mar-2023 | 404.00 | 404.00 | 404.00 | 404.00 | 0 | 0 |
| 29-Mar-2023 | 396.00 | 406.00 | 378.00 | 404.00 | 17,900 | 0 |
| 28-Mar-2023 | 394.00 | 406.00 | 394.00 | 406.00 | 500 | 0 |
| 27-Mar-2023 | 406.00 | 406.00 | 406.00 | 406.00 | 5,000 | 0 |
| 24-Mar-2023 | 400.00 | 408.00 | 400.00 | 408.00 | 500 | 0 |
| 21-Mar-2023 | 406.00 | 406.00 | 406.00 | 406.00 | 2,000 | 0 |
| 20-Mar-2023 | 406.00 | 406.00 | 406.00 | 406.00 | 0 | 0 |
| 17-Mar-2023 | 406.00 | 406.00 | 400.00 | 406.00 | 1,200 | 0 |