| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 30,100 | 0 |
| 25-Aug-2023 | 600.00 | 600.00 | 590.00 | 590.00 | 5,700 | 0 |
| 24-Aug-2023 | 595.00 | 600.00 | 595.00 | 600.00 | 21,300 | 0 |
| 23-Aug-2023 | 585.00 | 600.00 | 585.00 | 595.00 | 13,800 | 0 |
| 22-Aug-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 32,100 | 0 |
| 21-Aug-2023 | 595.00 | 605.00 | 585.00 | 605.00 | 10,000 | 0 |
| 18-Aug-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 300 | 0 |
| 16-Aug-2023 | 600.00 | 605.00 | 585.00 | 605.00 | 56,600 | 0 |
| 15-Aug-2023 | 600.00 | 605.00 | 585.00 | 605.00 | 41,000 | 0 |
| 14-Aug-2023 | 585.00 | 610.00 | 560.00 | 570.00 | 60,900 | 0 |
| 11-Aug-2023 | 575.00 | 605.00 | 575.00 | 585.00 | 37,100 | 0 |
| 10-Aug-2023 | 575.00 | 610.00 | 570.00 | 590.00 | 100,100 | 0 |
| 09-Aug-2023 | 590.00 | 600.00 | 575.00 | 575.00 | 138,900 | 0 |
| 08-Aug-2023 | 605.00 | 605.00 | 580.00 | 590.00 | 197,100 | 0 |
| 07-Aug-2023 | 630.00 | 650.00 | 580.00 | 595.00 | 583,500 | 0 |
| 04-Aug-2023 | 655.00 | 660.00 | 640.00 | 640.00 | 8,900 | 0 |
| 03-Aug-2023 | 655.00 | 655.00 | 650.00 | 655.00 | 41,500 | 0 |
| 02-Aug-2023 | 650.00 | 660.00 | 650.00 | 655.00 | 21,600 | 0 |
| 01-Aug-2023 | 655.00 | 665.00 | 640.00 | 650.00 | 148,900 | 0 |
| 31-Jul-2023 | 655.00 | 680.00 | 650.00 | 655.00 | 121,400 | 0 |
| 28-Jul-2023 | 695.00 | 695.00 | 655.00 | 655.00 | 254,300 | 0 |
| 27-Jul-2023 | 695.00 | 695.00 | 680.00 | 680.00 | 9,400 | 0 |
| 26-Jul-2023 | 685.00 | 700.00 | 685.00 | 700.00 | 800 | 0 |
| 25-Jul-2023 | 690.00 | 700.00 | 690.00 | 700.00 | 27,300 | 0 |
| 24-Jul-2023 | 710.00 | 710.00 | 685.00 | 685.00 | 39,000 | 0 |
| 21-Jul-2023 | 690.00 | 710.00 | 680.00 | 710.00 | 389,500 | 0 |
| 20-Jul-2023 | 760.00 | 760.00 | 700.00 | 705.00 | 133,100 | 0 |
| 18-Jul-2023 | 845.00 | 845.00 | 675.00 | 710.00 | 745,800 | 0 |
| 17-Jul-2023 | 840.00 | 840.00 | 675.00 | 705.00 | 579,900 | 0 |
| 14-Jul-2023 | 695.00 | 695.00 | 675.00 | 675.00 | 679,800 | 0 |
| 13-Jul-2023 | 670.00 | 700.00 | 670.00 | 700.00 | 219,500 | 0 |
| 12-Jul-2023 | 685.00 | 700.00 | 615.00 | 695.00 | 909,600 | 0 |
| 11-Jul-2023 | 710.00 | 710.00 | 690.00 | 710.00 | 315,500 | 0 |
| 10-Jul-2023 | 706.79 | 711.77 | 696.84 | 711.77 | 626,633 | 0 |
| 07-Jul-2023 | 701.81 | 706.79 | 696.84 | 706.79 | 181,621 | 0 |
| 06-Jul-2023 | 696.84 | 706.79 | 696.84 | 706.79 | 87,696 | 0 |
| 05-Jul-2023 | 696.84 | 701.81 | 696.84 | 696.84 | 476,856 | 0 |
| 04-Jul-2023 | 706.79 | 706.79 | 686.88 | 701.81 | 168,461 | 0 |
| 03-Jul-2023 | 691.86 | 711.77 | 676.93 | 706.79 | 609,556 | 0 |
| 27-Jun-2023 | 681.90 | 686.88 | 671.95 | 686.88 | 182,424 | 0 |
| 26-Jun-2023 | 671.95 | 681.90 | 666.97 | 681.90 | 100,152 | 0 |
| 23-Jun-2023 | 666.97 | 691.86 | 647.06 | 691.86 | 834,372 | 0 |
| 22-Jun-2023 | 691.86 | 691.86 | 666.97 | 671.95 | 220,496 | 0 |
| 21-Jun-2023 | 671.95 | 686.88 | 666.97 | 686.88 | 513,220 | 0 |
| 20-Jun-2023 | 691.86 | 691.86 | 657.02 | 691.86 | 963,255 | 0 |
| 19-Jun-2023 | 666.97 | 686.88 | 666.97 | 686.88 | 260,578 | 0 |
| 16-Jun-2023 | 647.06 | 686.88 | 642.08 | 657.02 | 153,092 | 0 |
| 15-Jun-2023 | 647.06 | 681.90 | 647.06 | 657.02 | 66,098 | 0 |
| 14-Jun-2023 | 647.06 | 696.84 | 647.06 | 686.88 | 102,563 | 0 |
| 13-Jun-2023 | 647.06 | 666.97 | 647.06 | 666.97 | 55,551 | 0 |
| 12-Jun-2023 | 647.06 | 661.99 | 647.06 | 661.99 | 5,424 | 0 |
| 09-Jun-2023 | 676.93 | 676.93 | 661.99 | 666.97 | 14,364 | 0 |
| 08-Jun-2023 | 647.06 | 691.86 | 647.06 | 657.02 | 591,775 | 0 |
| 07-Jun-2023 | 647.06 | 647.06 | 627.15 | 647.06 | 179,712 | 0 |
| 06-Jun-2023 | 661.99 | 661.99 | 607.24 | 661.99 | 554,507 | 0 |
| 05-Jun-2023 | 686.88 | 686.88 | 657.02 | 666.97 | 145,256 | 0 |
| 31-May-2023 | 686.88 | 686.88 | 681.90 | 686.88 | 83,577 | 0 |
| 30-May-2023 | 676.93 | 701.81 | 676.93 | 686.88 | 146,361 | 0 |
| 29-May-2023 | 701.81 | 701.81 | 676.93 | 681.90 | 250,432 | 0 |
| 26-May-2023 | 647.06 | 696.84 | 647.06 | 686.88 | 495,339 | 0 |
| 25-May-2023 | 666.97 | 666.97 | 622.17 | 647.06 | 402,620 | 0 |
| 24-May-2023 | 676.93 | 676.93 | 666.97 | 666.97 | 31,442 | 0 |
| 23-May-2023 | 686.88 | 686.88 | 666.97 | 666.97 | 81,166 | 0 |
| 22-May-2023 | 681.90 | 691.86 | 681.90 | 691.86 | 15,972 | 0 |
| 19-May-2023 | 681.90 | 696.84 | 681.90 | 681.90 | 95,130 | 0 |
| 17-May-2023 | 696.84 | 696.84 | 661.99 | 681.90 | 9,241 | 0 |
| 16-May-2023 | 691.86 | 696.84 | 686.88 | 696.84 | 50,227 | 0 |
| 15-May-2023 | 691.86 | 701.81 | 691.86 | 696.84 | 246,916 | 0 |
| 12-May-2023 | 696.84 | 696.84 | 696.84 | 696.84 | 37,871 | 0 |
| 11-May-2023 | 706.79 | 706.79 | 701.81 | 701.81 | 1,808 | 0 |
| 10-May-2023 | 701.81 | 701.81 | 701.81 | 701.81 | 602 | 0 |
| 09-May-2023 | 701.81 | 711.77 | 701.81 | 706.79 | 36,364 | 0 |
| 08-May-2023 | 696.84 | 696.84 | 691.86 | 696.84 | 7,634 | 0 |
| 05-May-2023 | 701.81 | 701.81 | 701.81 | 701.81 | 11,250 | 0 |
| 04-May-2023 | 711.77 | 711.77 | 701.81 | 701.81 | 3,013 | 0 |
| 03-May-2023 | 706.79 | 716.74 | 701.81 | 706.79 | 14,465 | 0 |
| 02-May-2023 | 721.72 | 726.70 | 701.81 | 721.72 | 12,054 | 0 |
| 28-Apr-2023 | 721.72 | 721.72 | 716.74 | 721.72 | 37,268 | 0 |
| 27-Apr-2023 | 736.65 | 736.65 | 701.81 | 716.74 | 82,171 | 0 |
| 26-Apr-2023 | 736.65 | 736.65 | 711.77 | 721.72 | 36,364 | 0 |
| 18-Apr-2023 | 726.70 | 741.63 | 716.74 | 736.65 | 4,721 | 0 |
| 17-Apr-2023 | 741.63 | 751.59 | 736.65 | 741.63 | 13,360 | 0 |
| 14-Apr-2023 | 761.54 | 761.54 | 711.77 | 741.63 | 245,710 | 0 |
| 13-Apr-2023 | 751.59 | 756.56 | 741.63 | 756.56 | 15,469 | 0 |
| 12-Apr-2023 | 751.59 | 751.59 | 741.63 | 751.59 | 154,900 | 0 |
| 11-Apr-2023 | 736.65 | 751.59 | 736.65 | 741.63 | 8,036 | 0 |
| 10-Apr-2023 | 736.65 | 761.54 | 736.65 | 736.65 | 335,717 | 0 |
| 06-Apr-2023 | 726.70 | 731.68 | 726.70 | 731.68 | 7,935 | 0 |
| 05-Apr-2023 | 741.63 | 751.59 | 726.70 | 741.63 | 164,343 | 0 |
| 04-Apr-2023 | 736.65 | 741.63 | 731.68 | 741.63 | 72,126 | 0 |
| 03-Apr-2023 | 746.61 | 761.54 | 721.72 | 731.68 | 593,985 | 0 |
| 31-Mar-2023 | 771.50 | 771.50 | 771.50 | 771.50 | 41,889 | 0 |
| 30-Mar-2023 | 776.47 | 776.47 | 766.52 | 771.50 | 341,644 | 0 |
| 29-Mar-2023 | 751.59 | 781.45 | 736.65 | 771.50 | 1,574,820 | 0 |
| 28-Mar-2023 | 736.65 | 751.59 | 736.65 | 751.59 | 953,712 | 0 |
| 27-Mar-2023 | 736.65 | 741.63 | 736.65 | 736.65 | 124,362 | 0 |
| 24-Mar-2023 | 726.70 | 771.50 | 726.70 | 736.65 | 14,063 | 0 |
| 21-Mar-2023 | 721.72 | 736.65 | 721.72 | 721.72 | 2,209 | 0 |
| 20-Mar-2023 | 721.72 | 721.72 | 721.72 | 721.72 | 160,324 | 0 |
| 17-Mar-2023 | 726.70 | 726.70 | 696.84 | 721.72 | 293,426 | 0 |