| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 615.00 | 615.00 | 600.00 | 615.00 | 43,144,300 | 0 |
| 25-Aug-2023 | 610.00 | 610.00 | 595.00 | 605.00 | 42,097,900 | 0 |
| 24-Aug-2023 | 615.00 | 615.00 | 590.00 | 610.00 | 42,724,400 | 0 |
| 23-Aug-2023 | 625.00 | 630.00 | 605.00 | 610.00 | 47,400,200 | 0 |
| 22-Aug-2023 | 595.00 | 625.00 | 595.00 | 620.00 | 74,095,300 | 0 |
| 21-Aug-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 18,767,400 | 0 |
| 18-Aug-2023 | 585.00 | 605.00 | 580.00 | 600.00 | 47,672,700 | 0 |
| 16-Aug-2023 | 590.00 | 595.00 | 575.00 | 585.00 | 23,501,300 | 0 |
| 15-Aug-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 34,169,700 | 0 |
| 14-Aug-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 26,055,600 | 0 |
| 11-Aug-2023 | 595.00 | 600.00 | 580.00 | 590.00 | 22,338,700 | 0 |
| 10-Aug-2023 | 585.00 | 595.00 | 585.00 | 595.00 | 37,735,600 | 0 |
| 09-Aug-2023 | 585.00 | 595.00 | 580.00 | 580.00 | 39,397,600 | 0 |
| 08-Aug-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 28,299,800 | 0 |
| 07-Aug-2023 | 605.00 | 610.00 | 590.00 | 600.00 | 48,522,600 | 0 |
| 04-Aug-2023 | 590.00 | 605.00 | 580.00 | 605.00 | 45,196,400 | 0 |
| 03-Aug-2023 | 585.00 | 595.00 | 570.00 | 585.00 | 38,866,500 | 0 |
| 02-Aug-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 47,324,900 | 0 |
| 01-Aug-2023 | 580.00 | 585.00 | 560.00 | 575.00 | 39,601,700 | 0 |
| 31-Jul-2023 | 610.00 | 615.00 | 575.00 | 585.00 | 26,659,100 | 0 |
| 28-Jul-2023 | 625.00 | 630.00 | 600.00 | 615.00 | 40,687,700 | 0 |
| 27-Jul-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 41,721,000 | 0 |
| 26-Jul-2023 | 640.00 | 640.00 | 615.00 | 620.00 | 41,159,300 | 0 |
| 25-Jul-2023 | 645.00 | 660.00 | 640.00 | 640.00 | 56,797,100 | 0 |
| 24-Jul-2023 | 650.00 | 660.00 | 635.00 | 640.00 | 50,728,400 | 0 |
| 21-Jul-2023 | 625.00 | 655.00 | 620.00 | 650.00 | 70,812,700 | 0 |
| 20-Jul-2023 | 615.00 | 625.00 | 610.00 | 625.00 | 35,563,300 | 0 |
| 18-Jul-2023 | 600.00 | 615.00 | 590.00 | 610.00 | 53,908,400 | 0 |
| 17-Jul-2023 | 605.00 | 615.00 | 590.00 | 600.00 | 50,749,400 | 0 |
| 14-Jul-2023 | 600.00 | 610.00 | 585.00 | 605.00 | 54,404,500 | 0 |
| 13-Jul-2023 | 610.00 | 620.00 | 590.00 | 600.00 | 44,173,800 | 0 |
| 12-Jul-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 47,394,000 | 0 |
| 11-Jul-2023 | 590.00 | 625.00 | 585.00 | 620.00 | 70,608,200 | 0 |
| 10-Jul-2023 | 580.00 | 600.00 | 570.00 | 595.00 | 60,367,400 | 0 |
| 07-Jul-2023 | 565.00 | 590.00 | 560.00 | 575.00 | 43,591,600 | 0 |
| 06-Jul-2023 | 570.00 | 575.00 | 550.00 | 565.00 | 39,668,600 | 0 |
| 05-Jul-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 36,396,100 | 0 |
| 04-Jul-2023 | 560.00 | 570.00 | 550.00 | 555.00 | 22,697,700 | 0 |
| 03-Jul-2023 | 535.00 | 555.00 | 535.00 | 555.00 | 37,331,500 | 0 |
| 27-Jun-2023 | 535.00 | 540.00 | 525.00 | 535.00 | 52,080,000 | 0 |
| 26-Jun-2023 | 530.00 | 535.00 | 525.00 | 535.00 | 39,120,000 | 0 |
| 23-Jun-2023 | 530.00 | 535.00 | 520.00 | 530.00 | 55,168,000 | 0 |
| 22-Jun-2023 | 545.00 | 545.00 | 525.00 | 530.00 | 28,628,800 | 0 |
| 21-Jun-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 15,542,500 | 0 |
| 20-Jun-2023 | 550.00 | 550.00 | 535.00 | 550.00 | 15,162,300 | 0 |
| 19-Jun-2023 | 540.00 | 550.00 | 525.00 | 550.00 | 28,650,900 | 0 |
| 16-Jun-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 25,585,700 | 0 |
| 15-Jun-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 36,491,800 | 0 |
| 14-Jun-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 42,576,900 | 0 |
| 13-Jun-2023 | 565.00 | 570.00 | 555.00 | 555.00 | 26,558,300 | 0 |
| 12-Jun-2023 | 560.00 | 575.00 | 555.00 | 565.00 | 28,748,800 | 0 |
| 09-Jun-2023 | 570.00 | 575.00 | 550.00 | 560.00 | 35,375,600 | 0 |
| 08-Jun-2023 | 555.00 | 570.00 | 545.00 | 565.00 | 41,885,400 | 0 |
| 07-Jun-2023 | 555.00 | 570.00 | 540.00 | 550.00 | 27,998,400 | 0 |
| 06-Jun-2023 | 540.00 | 560.00 | 530.00 | 555.00 | 49,653,600 | 0 |
| 05-Jun-2023 | 570.00 | 575.00 | 535.00 | 535.00 | 15,276,000 | 0 |
| 31-May-2023 | 580.00 | 595.00 | 555.00 | 570.00 | 19,589,600 | 0 |
| 30-May-2023 | 565.00 | 595.00 | 560.00 | 580.00 | 56,314,900 | 0 |
| 29-May-2023 | 575.00 | 575.00 | 555.00 | 565.00 | 50,101,900 | 0 |
| 26-May-2023 | 560.00 | 590.00 | 555.00 | 565.00 | 20,758,700 | 0 |
| 25-May-2023 | 565.00 | 580.00 | 555.00 | 580.00 | 51,831,200 | 0 |
| 24-May-2023 | 570.00 | 580.00 | 555.00 | 565.00 | 23,981,200 | 0 |
| 23-May-2023 | 570.00 | 580.00 | 560.00 | 570.00 | 55,379,500 | 0 |
| 22-May-2023 | 560.00 | 590.00 | 560.00 | 570.00 | 33,485,600 | 0 |
| 19-May-2023 | 600.00 | 600.00 | 565.00 | 580.00 | 9,844,000 | 0 |
| 17-May-2023 | 585.00 | 600.00 | 575.00 | 595.00 | 53,216,200 | 0 |
| 16-May-2023 | 580.00 | 590.00 | 575.00 | 580.00 | 35,331,100 | 0 |
| 15-May-2023 | 570.00 | 595.00 | 570.00 | 580.00 | 38,330,200 | 0 |
| 12-May-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 13,495,100 | 0 |
| 11-May-2023 | 585.00 | 595.00 | 570.00 | 575.00 | 18,058,800 | 0 |
| 10-May-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 11,243,200 | 0 |
| 09-May-2023 | 595.00 | 600.00 | 575.00 | 585.00 | 13,538,300 | 0 |
| 08-May-2023 | 620.00 | 625.00 | 585.00 | 595.00 | 14,010,800 | 0 |
| 05-May-2023 | 595.00 | 610.00 | 585.00 | 610.00 | 35,638,400 | 0 |
| 04-May-2023 | 605.00 | 615.00 | 595.00 | 600.00 | 17,748,400 | 0 |
| 03-May-2023 | 630.00 | 635.00 | 595.00 | 605.00 | 22,029,600 | 0 |
| 02-May-2023 | 620.00 | 635.00 | 605.00 | 625.00 | 50,706,600 | 0 |
| 28-Apr-2023 | 640.00 | 650.00 | 610.00 | 620.00 | 15,625,400 | 0 |
| 27-Apr-2023 | 665.00 | 670.00 | 635.00 | 640.00 | 18,411,500 | 0 |
| 26-Apr-2023 | 700.00 | 700.00 | 660.00 | 670.00 | 27,404,200 | 0 |
| 18-Apr-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 41,314,400 | 0 |
| 17-Apr-2023 | 705.00 | 715.00 | 685.00 | 700.00 | 38,102,700 | 0 |
| 14-Apr-2023 | 695.00 | 715.00 | 695.00 | 705.00 | 45,865,300 | 0 |
| 13-Apr-2023 | 705.00 | 715.00 | 695.00 | 700.00 | 46,198,400 | 0 |
| 12-Apr-2023 | 690.00 | 725.00 | 685.00 | 705.00 | 51,404,000 | 0 |
| 11-Apr-2023 | 690.00 | 690.00 | 675.00 | 690.00 | 44,438,800 | 0 |
| 10-Apr-2023 | 685.00 | 695.00 | 670.00 | 690.00 | 45,856,500 | 0 |
| 06-Apr-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 46,568,100 | 0 |
| 05-Apr-2023 | 700.00 | 715.00 | 680.00 | 685.00 | 41,452,600 | 0 |
| 04-Apr-2023 | 705.00 | 710.00 | 690.00 | 710.00 | 50,603,800 | 0 |
| 03-Apr-2023 | 710.00 | 715.00 | 690.00 | 700.00 | 39,791,000 | 0 |
| 31-Mar-2023 | 685.00 | 710.00 | 685.00 | 710.00 | 45,251,700 | 0 |
| 30-Mar-2023 | 690.00 | 705.00 | 685.00 | 690.00 | 37,451,000 | 0 |
| 29-Mar-2023 | 710.00 | 715.00 | 695.00 | 695.00 | 42,072,600 | 0 |
| 28-Mar-2023 | 725.00 | 725.00 | 700.00 | 705.00 | 37,923,800 | 0 |
| 27-Mar-2023 | 700.00 | 730.00 | 690.00 | 725.00 | 49,097,600 | 0 |
| 24-Mar-2023 | 690.00 | 705.00 | 680.00 | 695.00 | 35,423,400 | 0 |
| 21-Mar-2023 | 685.00 | 700.00 | 680.00 | 690.00 | 36,588,700 | 0 |
| 20-Mar-2023 | 690.00 | 690.00 | 665.00 | 685.00 | 37,417,800 | 0 |
| 17-Mar-2023 | 675.00 | 690.00 | 660.00 | 690.00 | 40,718,300 | 0 |