| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 590.00 | 605.00 | 590.00 | 595.00 | 14,732,800 | 0 |
| 25-Aug-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 12,824,000 | 0 |
| 24-Aug-2023 | 610.00 | 615.00 | 590.00 | 590.00 | 31,271,000 | 0 |
| 23-Aug-2023 | 610.00 | 620.00 | 605.00 | 610.00 | 18,494,700 | 0 |
| 22-Aug-2023 | 615.00 | 615.00 | 610.00 | 610.00 | 7,057,900 | 0 |
| 21-Aug-2023 | 615.00 | 615.00 | 610.00 | 615.00 | 8,817,200 | 0 |
| 18-Aug-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 10,380,700 | 0 |
| 16-Aug-2023 | 615.00 | 620.00 | 610.00 | 615.00 | 13,417,600 | 0 |
| 15-Aug-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 10,974,900 | 0 |
| 14-Aug-2023 | 635.00 | 635.00 | 610.00 | 620.00 | 19,558,100 | 0 |
| 11-Aug-2023 | 635.00 | 655.00 | 630.00 | 630.00 | 25,660,500 | 0 |
| 10-Aug-2023 | 625.00 | 635.00 | 620.00 | 635.00 | 17,159,100 | 0 |
| 09-Aug-2023 | 615.00 | 625.00 | 615.00 | 625.00 | 13,326,900 | 0 |
| 08-Aug-2023 | 625.00 | 635.00 | 620.00 | 620.00 | 7,678,900 | 0 |
| 07-Aug-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 9,565,300 | 0 |
| 04-Aug-2023 | 635.00 | 640.00 | 610.00 | 615.00 | 17,529,400 | 0 |
| 03-Aug-2023 | 625.00 | 645.00 | 605.00 | 635.00 | 15,174,200 | 0 |
| 02-Aug-2023 | 625.00 | 650.00 | 620.00 | 625.00 | 37,926,100 | 0 |
| 01-Aug-2023 | 635.00 | 640.00 | 620.00 | 625.00 | 33,540,900 | 0 |
| 31-Jul-2023 | 665.00 | 675.00 | 650.00 | 650.00 | 24,775,400 | 0 |
| 28-Jul-2023 | 710.00 | 715.00 | 660.00 | 665.00 | 56,581,000 | 0 |
| 27-Jul-2023 | 715.00 | 725.00 | 710.00 | 710.00 | 10,567,800 | 0 |
| 26-Jul-2023 | 725.00 | 730.00 | 710.00 | 715.00 | 15,646,200 | 0 |
| 25-Jul-2023 | 715.00 | 730.00 | 710.00 | 710.00 | 19,749,400 | 0 |
| 24-Jul-2023 | 725.00 | 735.00 | 705.00 | 710.00 | 29,087,700 | 0 |
| 21-Jul-2023 | 745.00 | 745.00 | 705.00 | 725.00 | 47,943,400 | 0 |
| 20-Jul-2023 | 765.00 | 785.00 | 745.00 | 745.00 | 34,684,000 | 0 |
| 18-Jul-2023 | 780.00 | 785.00 | 755.00 | 760.00 | 24,322,700 | 0 |
| 17-Jul-2023 | 775.00 | 805.00 | 775.00 | 780.00 | 66,685,400 | 0 |
| 14-Jul-2023 | 760.00 | 780.00 | 740.00 | 770.00 | 45,094,900 | 0 |
| 13-Jul-2023 | 755.00 | 785.00 | 750.00 | 755.00 | 62,263,700 | 0 |
| 12-Jul-2023 | 770.00 | 770.00 | 740.00 | 745.00 | 30,005,700 | 0 |
| 11-Jul-2023 | 720.00 | 770.00 | 720.00 | 760.00 | 55,979,700 | 0 |
| 10-Jul-2023 | 735.00 | 745.00 | 720.00 | 720.00 | 14,920,200 | 0 |
| 07-Jul-2023 | 740.00 | 750.00 | 730.00 | 735.00 | 17,475,800 | 0 |
| 06-Jul-2023 | 755.00 | 755.00 | 730.00 | 745.00 | 21,466,100 | 0 |
| 05-Jul-2023 | 745.00 | 765.00 | 745.00 | 750.00 | 24,257,200 | 0 |
| 04-Jul-2023 | 730.00 | 760.00 | 720.00 | 745.00 | 50,356,800 | 0 |
| 03-Jul-2023 | 710.00 | 735.00 | 710.00 | 725.00 | 20,809,600 | 0 |
| 27-Jun-2023 | 705.00 | 715.00 | 695.00 | 710.00 | 17,149,400 | 0 |
| 26-Jun-2023 | 720.00 | 730.00 | 690.00 | 705.00 | 30,256,600 | 0 |
| 23-Jun-2023 | 725.00 | 740.00 | 710.00 | 715.00 | 19,135,400 | 0 |
| 22-Jun-2023 | 765.00 | 770.00 | 725.00 | 725.00 | 52,062,100 | 0 |
| 21-Jun-2023 | 725.00 | 775.00 | 715.00 | 765.00 | 46,546,000 | 0 |
| 20-Jun-2023 | 755.00 | 760.00 | 720.00 | 730.00 | 27,879,800 | 0 |
| 19-Jun-2023 | 775.00 | 790.00 | 740.00 | 750.00 | 48,483,800 | 0 |
| 16-Jun-2023 | 685.00 | 770.00 | 680.00 | 770.00 | 100,790,200 | 0 |
| 15-Jun-2023 | 690.00 | 705.00 | 675.00 | 685.00 | 18,841,000 | 0 |
| 14-Jun-2023 | 700.00 | 725.00 | 680.00 | 690.00 | 50,798,700 | 0 |
| 13-Jun-2023 | 660.00 | 710.00 | 655.00 | 690.00 | 79,020,600 | 0 |
| 12-Jun-2023 | 630.00 | 655.00 | 620.00 | 650.00 | 34,057,200 | 0 |
| 09-Jun-2023 | 615.00 | 640.00 | 610.00 | 625.00 | 44,145,300 | 0 |
| 08-Jun-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 20,758,600 | 0 |
| 07-Jun-2023 | 615.00 | 625.00 | 600.00 | 620.00 | 22,797,900 | 0 |
| 06-Jun-2023 | 610.00 | 625.00 | 605.00 | 615.00 | 26,192,900 | 0 |
| 05-Jun-2023 | 605.00 | 615.00 | 590.00 | 610.00 | 13,629,700 | 0 |
| 31-May-2023 | 615.00 | 620.00 | 590.00 | 595.00 | 16,569,300 | 0 |
| 30-May-2023 | 585.00 | 630.00 | 585.00 | 610.00 | 30,926,100 | 0 |
| 29-May-2023 | 595.00 | 600.00 | 565.00 | 585.00 | 36,776,300 | 0 |
| 26-May-2023 | 625.00 | 635.00 | 590.00 | 595.00 | 25,569,700 | 0 |
| 25-May-2023 | 640.00 | 655.00 | 615.00 | 620.00 | 18,726,300 | 0 |
| 24-May-2023 | 660.00 | 680.00 | 630.00 | 640.00 | 22,324,100 | 0 |
| 23-May-2023 | 690.00 | 710.00 | 660.00 | 660.00 | 32,474,300 | 0 |
| 22-May-2023 | 680.00 | 695.00 | 665.00 | 690.00 | 15,282,400 | 0 |
| 19-May-2023 | 645.00 | 675.00 | 625.00 | 675.00 | 22,286,700 | 0 |
| 17-May-2023 | 655.00 | 660.00 | 625.00 | 640.00 | 20,275,900 | 0 |
| 16-May-2023 | 700.00 | 700.00 | 655.00 | 655.00 | 31,686,500 | 0 |
| 15-May-2023 | 700.00 | 705.00 | 680.00 | 700.00 | 10,675,300 | 0 |
| 12-May-2023 | 715.00 | 715.00 | 695.00 | 700.00 | 9,976,000 | 0 |
| 11-May-2023 | 725.00 | 730.00 | 705.00 | 715.00 | 8,796,400 | 0 |
| 10-May-2023 | 730.00 | 735.00 | 710.00 | 725.00 | 21,334,500 | 0 |
| 09-May-2023 | 705.00 | 730.00 | 705.00 | 725.00 | 25,878,500 | 0 |
| 08-May-2023 | 695.00 | 720.00 | 695.00 | 700.00 | 21,309,100 | 0 |
| 05-May-2023 | 685.00 | 700.00 | 665.00 | 695.00 | 23,314,400 | 0 |
| 04-May-2023 | 675.00 | 710.00 | 675.00 | 695.00 | 23,986,700 | 0 |
| 03-May-2023 | 680.00 | 690.00 | 660.00 | 680.00 | 30,292,900 | 0 |
| 02-May-2023 | 710.00 | 725.00 | 685.00 | 690.00 | 37,843,300 | 0 |
| 28-Apr-2023 | 720.00 | 735.00 | 695.00 | 705.00 | 48,409,400 | 0 |
| 27-Apr-2023 | 745.00 | 745.00 | 705.00 | 720.00 | 51,194,600 | 0 |
| 26-Apr-2023 | 765.00 | 765.00 | 730.00 | 740.00 | 25,698,900 | 0 |
| 18-Apr-2023 | 780.00 | 785.00 | 760.00 | 765.00 | 8,270,700 | 0 |
| 17-Apr-2023 | 790.00 | 795.00 | 770.00 | 780.00 | 18,851,900 | 0 |
| 14-Apr-2023 | 810.00 | 820.00 | 790.00 | 790.00 | 24,738,400 | 0 |
| 13-Apr-2023 | 765.00 | 805.00 | 765.00 | 800.00 | 25,557,300 | 0 |
| 12-Apr-2023 | 780.00 | 780.00 | 760.00 | 765.00 | 10,839,200 | 0 |
| 11-Apr-2023 | 760.00 | 775.00 | 745.00 | 775.00 | 17,863,100 | 0 |
| 10-Apr-2023 | 820.00 | 820.00 | 765.00 | 765.00 | 48,086,800 | 0 |
| 06-Apr-2023 | 840.00 | 840.00 | 810.00 | 820.00 | 20,514,800 | 0 |
| 05-Apr-2023 | 830.00 | 855.00 | 825.00 | 840.00 | 33,792,500 | 0 |
| 04-Apr-2023 | 800.00 | 840.00 | 800.00 | 825.00 | 43,196,300 | 0 |
| 03-Apr-2023 | 790.00 | 835.00 | 790.00 | 795.00 | 33,774,500 | 0 |
| 31-Mar-2023 | 780.00 | 805.00 | 770.00 | 790.00 | 21,581,800 | 0 |
| 30-Mar-2023 | 810.00 | 820.00 | 775.00 | 780.00 | 29,516,600 | 0 |
| 29-Mar-2023 | 805.00 | 825.00 | 790.00 | 810.00 | 44,199,100 | 0 |
| 28-Mar-2023 | 745.00 | 810.00 | 745.00 | 800.00 | 54,085,200 | 0 |
| 27-Mar-2023 | 760.00 | 765.00 | 740.00 | 740.00 | 12,911,500 | 0 |
| 24-Mar-2023 | 740.00 | 765.00 | 740.00 | 755.00 | 18,337,300 | 0 |
| 21-Mar-2023 | 730.00 | 755.00 | 725.00 | 740.00 | 22,727,500 | 0 |
| 20-Mar-2023 | 760.00 | 765.00 | 725.00 | 730.00 | 17,763,100 | 0 |
| 17-Mar-2023 | 765.00 | 790.00 | 745.00 | 755.00 | 85,705,400 | 0 |