| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 650.00 | 710.00 | 650.00 | 700.00 | 2,396,500 | 0 |
| 25-Aug-2023 | 650.00 | 660.00 | 625.00 | 650.00 | 1,455,900 | 0 |
| 24-Aug-2023 | 600.00 | 650.00 | 600.00 | 640.00 | 4,000,200 | 0 |
| 23-Aug-2023 | 585.00 | 600.00 | 580.00 | 600.00 | 442,200 | 0 |
| 22-Aug-2023 | 580.00 | 585.00 | 575.00 | 585.00 | 100,600 | 0 |
| 21-Aug-2023 | 570.00 | 585.00 | 570.00 | 580.00 | 334,000 | 0 |
| 18-Aug-2023 | 575.00 | 580.00 | 570.00 | 575.00 | 1,699,000 | 0 |
| 16-Aug-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 1,788,000 | 0 |
| 15-Aug-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 691,000 | 0 |
| 14-Aug-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 539,800 | 0 |
| 11-Aug-2023 | 600.00 | 605.00 | 575.00 | 600.00 | 629,900 | 0 |
| 10-Aug-2023 | 590.00 | 610.00 | 585.00 | 600.00 | 892,300 | 0 |
| 09-Aug-2023 | 585.00 | 590.00 | 585.00 | 590.00 | 541,300 | 0 |
| 08-Aug-2023 | 580.00 | 590.00 | 575.00 | 585.00 | 1,592,700 | 0 |
| 07-Aug-2023 | 585.00 | 585.00 | 575.00 | 580.00 | 681,800 | 0 |
| 04-Aug-2023 | 575.00 | 595.00 | 575.00 | 585.00 | 791,500 | 0 |
| 03-Aug-2023 | 560.00 | 575.00 | 555.00 | 570.00 | 373,200 | 0 |
| 02-Aug-2023 | 575.00 | 575.00 | 555.00 | 555.00 | 1,224,400 | 0 |
| 01-Aug-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 1,116,700 | 0 |
| 31-Jul-2023 | 585.00 | 590.00 | 565.00 | 570.00 | 1,888,300 | 0 |
| 28-Jul-2023 | 590.00 | 590.00 | 560.00 | 570.00 | 1,691,800 | 0 |
| 27-Jul-2023 | 565.00 | 620.00 | 560.00 | 590.00 | 1,065,200 | 0 |
| 26-Jul-2023 | 570.00 | 570.00 | 500.00 | 565.00 | 913,100 | 0 |
| 25-Jul-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 1,711,500 | 0 |
| 24-Jul-2023 | 580.00 | 630.00 | 580.00 | 580.00 | 1,252,900 | 0 |
| 21-Jul-2023 | 550.00 | 595.00 | 545.00 | 580.00 | 2,123,100 | 0 |
| 20-Jul-2023 | 525.00 | 555.00 | 525.00 | 550.00 | 1,440,300 | 0 |
| 18-Jul-2023 | 520.00 | 525.00 | 510.00 | 525.00 | 582,900 | 0 |
| 17-Jul-2023 | 510.00 | 520.00 | 505.00 | 515.00 | 819,200 | 0 |
| 14-Jul-2023 | 515.00 | 530.00 | 496.00 | 510.00 | 1,479,200 | 0 |
| 13-Jul-2023 | 520.00 | 530.00 | 498.00 | 515.00 | 1,138,400 | 0 |
| 12-Jul-2023 | 530.00 | 530.00 | 498.00 | 520.00 | 832,300 | 0 |
| 11-Jul-2023 | 515.00 | 540.00 | 515.00 | 520.00 | 1,066,400 | 0 |
| 10-Jul-2023 | 500.00 | 540.00 | 500.00 | 515.00 | 665,500 | 0 |
| 07-Jul-2023 | 510.00 | 510.00 | 500.00 | 500.00 | 584,500 | 0 |
| 06-Jul-2023 | 505.00 | 515.00 | 492.00 | 505.00 | 914,200 | 0 |
| 05-Jul-2023 | 505.00 | 535.00 | 496.00 | 505.00 | 698,100 | 0 |
| 04-Jul-2023 | 496.00 | 535.00 | 496.00 | 505.00 | 1,789,900 | 0 |
| 03-Jul-2023 | 466.00 | 560.00 | 466.00 | 496.00 | 1,906,800 | 0 |
| 27-Jun-2023 | 468.00 | 472.00 | 464.00 | 466.00 | 339,700 | 0 |
| 26-Jun-2023 | 468.00 | 478.00 | 464.00 | 472.00 | 704,600 | 0 |
| 23-Jun-2023 | 476.00 | 476.00 | 458.00 | 464.00 | 532,800 | 0 |
| 22-Jun-2023 | 460.00 | 500.00 | 460.00 | 476.00 | 915,300 | 0 |
| 21-Jun-2023 | 460.00 | 462.00 | 458.00 | 460.00 | 384,900 | 0 |
| 20-Jun-2023 | 464.00 | 464.00 | 460.00 | 460.00 | 399,500 | 0 |
| 19-Jun-2023 | 462.00 | 466.00 | 460.00 | 464.00 | 452,300 | 0 |
| 16-Jun-2023 | 462.00 | 464.00 | 458.00 | 462.00 | 451,600 | 0 |
| 15-Jun-2023 | 460.00 | 474.00 | 452.00 | 462.00 | 227,100 | 0 |
| 14-Jun-2023 | 464.00 | 464.00 | 458.00 | 460.00 | 201,900 | 0 |
| 13-Jun-2023 | 464.00 | 464.00 | 462.00 | 462.00 | 278,600 | 0 |
| 12-Jun-2023 | 464.00 | 464.00 | 456.00 | 462.00 | 1,048,300 | 0 |
| 09-Jun-2023 | 464.00 | 468.00 | 460.00 | 464.00 | 410,100 | 0 |
| 08-Jun-2023 | 462.00 | 468.00 | 460.00 | 460.00 | 199,100 | 0 |
| 07-Jun-2023 | 460.00 | 468.00 | 454.00 | 462.00 | 814,800 | 0 |
| 06-Jun-2023 | 466.00 | 466.00 | 456.00 | 460.00 | 550,800 | 0 |
| 05-Jun-2023 | 454.00 | 466.00 | 452.00 | 466.00 | 200,700 | 0 |
| 31-May-2023 | 454.00 | 458.00 | 450.00 | 452.00 | 88,900 | 0 |
| 30-May-2023 | 452.00 | 460.00 | 450.00 | 450.00 | 198,200 | 0 |
| 29-May-2023 | 450.00 | 460.00 | 442.00 | 452.00 | 115,300 | 0 |
| 26-May-2023 | 458.00 | 458.00 | 450.00 | 450.00 | 349,300 | 0 |
| 25-May-2023 | 456.00 | 458.00 | 438.00 | 458.00 | 347,300 | 0 |
| 24-May-2023 | 458.00 | 462.00 | 456.00 | 456.00 | 134,700 | 0 |
| 23-May-2023 | 462.00 | 462.00 | 456.00 | 458.00 | 213,700 | 0 |
| 22-May-2023 | 456.00 | 468.00 | 454.00 | 462.00 | 265,900 | 0 |
| 19-May-2023 | 458.00 | 480.00 | 456.00 | 456.00 | 396,500 | 0 |
| 17-May-2023 | 466.00 | 466.00 | 452.00 | 458.00 | 143,900 | 0 |
| 16-May-2023 | 456.00 | 468.00 | 456.00 | 456.00 | 149,800 | 0 |
| 15-May-2023 | 458.00 | 468.00 | 446.00 | 456.00 | 1,144,600 | 0 |
| 12-May-2023 | 448.00 | 458.00 | 442.00 | 458.00 | 194,100 | 0 |
| 11-May-2023 | 444.00 | 454.00 | 442.00 | 442.00 | 162,900 | 0 |
| 10-May-2023 | 446.00 | 456.00 | 442.00 | 442.00 | 102,100 | 0 |
| 09-May-2023 | 428.00 | 472.00 | 428.00 | 446.00 | 1,058,000 | 0 |
| 08-May-2023 | 424.00 | 434.00 | 420.00 | 426.00 | 316,600 | 0 |
| 05-May-2023 | 424.00 | 428.00 | 420.00 | 424.00 | 112,600 | 0 |
| 04-May-2023 | 426.00 | 426.00 | 420.00 | 424.00 | 223,600 | 0 |
| 03-May-2023 | 422.00 | 430.00 | 410.00 | 428.00 | 833,900 | 0 |
| 02-May-2023 | 412.00 | 422.00 | 406.00 | 422.00 | 1,348,300 | 0 |
| 28-Apr-2023 | 412.00 | 414.00 | 410.00 | 412.00 | 58,900 | 0 |
| 27-Apr-2023 | 404.00 | 412.00 | 404.00 | 412.00 | 191,600 | 0 |
| 26-Apr-2023 | 402.00 | 408.00 | 402.00 | 404.00 | 272,800 | 0 |
| 18-Apr-2023 | 402.00 | 408.00 | 400.00 | 402.00 | 1,771,700 | 0 |
| 17-Apr-2023 | 406.00 | 408.00 | 398.00 | 400.00 | 776,500 | 0 |
| 14-Apr-2023 | 402.00 | 408.00 | 400.00 | 404.00 | 1,632,700 | 0 |
| 13-Apr-2023 | 408.00 | 408.00 | 400.00 | 402.00 | 1,104,300 | 0 |
| 12-Apr-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 1,122,500 | 0 |
| 11-Apr-2023 | 408.00 | 414.00 | 406.00 | 408.00 | 502,400 | 0 |
| 10-Apr-2023 | 410.00 | 422.00 | 408.00 | 408.00 | 804,100 | 0 |
| 06-Apr-2023 | 412.00 | 414.00 | 408.00 | 410.00 | 181,200 | 0 |
| 05-Apr-2023 | 412.00 | 426.00 | 406.00 | 410.00 | 298,700 | 0 |
| 04-Apr-2023 | 418.00 | 418.00 | 412.00 | 412.00 | 128,400 | 0 |
| 03-Apr-2023 | 416.00 | 424.00 | 416.00 | 418.00 | 645,800 | 0 |
| 31-Mar-2023 | 420.00 | 424.00 | 410.00 | 416.00 | 527,600 | 0 |
| 30-Mar-2023 | 424.00 | 426.00 | 420.00 | 422.00 | 114,400 | 0 |
| 29-Mar-2023 | 426.00 | 426.00 | 418.00 | 424.00 | 1,615,000 | 0 |
| 28-Mar-2023 | 432.00 | 440.00 | 416.00 | 418.00 | 757,700 | 0 |
| 27-Mar-2023 | 422.00 | 422.00 | 404.00 | 412.00 | 339,000 | 0 |
| 24-Mar-2023 | 420.00 | 420.00 | 410.00 | 420.00 | 70,200 | 0 |
| 21-Mar-2023 | 412.00 | 420.00 | 412.00 | 420.00 | 57,800 | 0 |
| 20-Mar-2023 | 420.00 | 420.00 | 410.00 | 412.00 | 22,800 | 0 |
| 17-Mar-2023 | 402.00 | 416.00 | 402.00 | 416.00 | 92,200 | 0 |