| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 640.00 | 650.00 | 610.00 | 625.00 | 17,329,000 | 0 |
| 25-Aug-2023 | 640.00 | 665.00 | 625.00 | 635.00 | 21,038,600 | 0 |
| 24-Aug-2023 | 645.00 | 645.00 | 630.00 | 635.00 | 9,169,700 | 0 |
| 23-Aug-2023 | 660.00 | 660.00 | 640.00 | 645.00 | 12,864,300 | 0 |
| 22-Aug-2023 | 670.00 | 680.00 | 650.00 | 655.00 | 25,727,600 | 0 |
| 21-Aug-2023 | 635.00 | 670.00 | 635.00 | 670.00 | 33,574,400 | 0 |
| 18-Aug-2023 | 645.00 | 650.00 | 630.00 | 630.00 | 9,477,000 | 0 |
| 16-Aug-2023 | 655.00 | 660.00 | 635.00 | 640.00 | 12,629,600 | 0 |
| 15-Aug-2023 | 665.00 | 670.00 | 650.00 | 655.00 | 22,199,100 | 0 |
| 14-Aug-2023 | 640.00 | 665.00 | 640.00 | 660.00 | 53,452,300 | 0 |
| 11-Aug-2023 | 605.00 | 640.00 | 600.00 | 635.00 | 48,674,500 | 0 |
| 10-Aug-2023 | 575.00 | 620.00 | 565.00 | 605.00 | 58,983,800 | 0 |
| 09-Aug-2023 | 600.00 | 600.00 | 560.00 | 560.00 | 37,573,900 | 0 |
| 08-Aug-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 13,439,500 | 0 |
| 07-Aug-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 13,766,900 | 0 |
| 04-Aug-2023 | 630.00 | 630.00 | 590.00 | 600.00 | 45,813,500 | 0 |
| 03-Aug-2023 | 630.00 | 640.00 | 620.00 | 630.00 | 24,270,200 | 0 |
| 02-Aug-2023 | 600.00 | 630.00 | 600.00 | 630.00 | 47,246,400 | 0 |
| 01-Aug-2023 | 590.00 | 610.00 | 570.00 | 600.00 | 40,823,600 | 0 |
| 31-Jul-2023 | 645.00 | 645.00 | 585.00 | 590.00 | 95,909,700 | 0 |
| 28-Jul-2023 | 655.00 | 660.00 | 635.00 | 655.00 | 27,887,200 | 0 |
| 27-Jul-2023 | 660.00 | 670.00 | 640.00 | 650.00 | 50,496,900 | 0 |
| 26-Jul-2023 | 675.00 | 675.00 | 640.00 | 645.00 | 44,048,400 | 0 |
| 25-Jul-2023 | 680.00 | 690.00 | 660.00 | 665.00 | 31,807,500 | 0 |
| 24-Jul-2023 | 645.00 | 675.00 | 630.00 | 670.00 | 46,540,200 | 0 |
| 21-Jul-2023 | 680.00 | 685.00 | 630.00 | 640.00 | 52,154,800 | 0 |
| 20-Jul-2023 | 705.00 | 710.00 | 670.00 | 680.00 | 45,185,400 | 0 |
| 18-Jul-2023 | 710.00 | 730.00 | 690.00 | 700.00 | 68,180,000 | 0 |
| 17-Jul-2023 | 680.00 | 715.00 | 680.00 | 705.00 | 48,312,000 | 0 |
| 14-Jul-2023 | 685.00 | 715.00 | 675.00 | 680.00 | 65,205,500 | 0 |
| 13-Jul-2023 | 670.00 | 690.00 | 650.00 | 680.00 | 47,705,000 | 0 |
| 12-Jul-2023 | 695.00 | 695.00 | 655.00 | 670.00 | 49,340,600 | 0 |
| 11-Jul-2023 | 670.00 | 705.00 | 665.00 | 690.00 | 52,101,400 | 0 |
| 10-Jul-2023 | 670.00 | 700.00 | 660.00 | 670.00 | 39,387,800 | 0 |
| 07-Jul-2023 | 655.00 | 690.00 | 645.00 | 670.00 | 62,572,200 | 0 |
| 06-Jul-2023 | 640.00 | 670.00 | 615.00 | 655.00 | 86,788,000 | 0 |
| 05-Jul-2023 | 585.00 | 635.00 | 585.00 | 630.00 | 95,526,800 | 0 |
| 04-Jul-2023 | 580.00 | 590.00 | 565.00 | 580.00 | 13,941,000 | 0 |
| 03-Jul-2023 | 590.00 | 590.00 | 570.00 | 580.00 | 17,119,600 | 0 |
| 27-Jun-2023 | 550.00 | 590.00 | 550.00 | 580.00 | 29,855,400 | 0 |
| 26-Jun-2023 | 560.00 | 585.00 | 550.00 | 550.00 | 47,000,100 | 0 |
| 23-Jun-2023 | 585.00 | 595.00 | 550.00 | 560.00 | 41,379,500 | 0 |
| 22-Jun-2023 | 605.00 | 605.00 | 585.00 | 585.00 | 13,222,500 | 0 |
| 21-Jun-2023 | 585.00 | 605.00 | 580.00 | 595.00 | 27,069,100 | 0 |
| 20-Jun-2023 | 640.00 | 645.00 | 565.00 | 580.00 | 58,069,400 | 0 |
| 19-Jun-2023 | 645.00 | 650.00 | 630.00 | 640.00 | 16,211,900 | 0 |
| 16-Jun-2023 | 635.00 | 655.00 | 630.00 | 645.00 | 43,896,300 | 0 |
| 15-Jun-2023 | 625.00 | 645.00 | 600.00 | 625.00 | 52,297,200 | 0 |
| 14-Jun-2023 | 580.00 | 630.00 | 580.00 | 620.00 | 90,387,400 | 0 |
| 13-Jun-2023 | 585.00 | 585.00 | 565.00 | 575.00 | 13,093,600 | 0 |
| 12-Jun-2023 | 600.00 | 605.00 | 570.00 | 585.00 | 19,613,000 | 0 |
| 09-Jun-2023 | 595.00 | 615.00 | 585.00 | 595.00 | 32,522,200 | 0 |
| 08-Jun-2023 | 590.00 | 610.00 | 580.00 | 595.00 | 49,340,100 | 0 |
| 07-Jun-2023 | 575.00 | 595.00 | 545.00 | 580.00 | 47,003,200 | 0 |
| 06-Jun-2023 | 540.00 | 585.00 | 520.00 | 575.00 | 71,323,500 | 0 |
| 05-Jun-2023 | 488.00 | 530.00 | 480.00 | 530.00 | 69,186,900 | 0 |
| 31-May-2023 | 510.00 | 515.00 | 480.00 | 488.00 | 40,642,200 | 0 |
| 30-May-2023 | 505.00 | 520.00 | 498.00 | 510.00 | 13,969,900 | 0 |
| 29-May-2023 | 520.00 | 520.00 | 492.00 | 505.00 | 37,425,900 | 0 |
| 26-May-2023 | 520.00 | 525.00 | 500.00 | 520.00 | 20,465,200 | 0 |
| 25-May-2023 | 530.00 | 540.00 | 510.00 | 515.00 | 33,130,400 | 0 |
| 24-May-2023 | 530.00 | 550.00 | 520.00 | 535.00 | 30,023,000 | 0 |
| 23-May-2023 | 540.00 | 555.00 | 525.00 | 530.00 | 37,913,700 | 0 |
| 22-May-2023 | 555.00 | 575.00 | 530.00 | 540.00 | 52,894,900 | 0 |
| 19-May-2023 | 585.00 | 590.00 | 550.00 | 555.00 | 34,328,000 | 0 |
| 17-May-2023 | 580.00 | 595.00 | 550.00 | 585.00 | 46,603,600 | 0 |
| 16-May-2023 | 615.00 | 620.00 | 570.00 | 575.00 | 48,472,300 | 0 |
| 15-May-2023 | 585.00 | 615.00 | 560.00 | 610.00 | 33,983,800 | 0 |
| 12-May-2023 | 605.00 | 615.00 | 570.00 | 580.00 | 32,451,200 | 0 |
| 11-May-2023 | 645.00 | 650.00 | 600.00 | 605.00 | 46,514,500 | 0 |
| 10-May-2023 | 630.00 | 650.00 | 625.00 | 645.00 | 34,071,500 | 0 |
| 09-May-2023 | 620.00 | 650.00 | 615.00 | 625.00 | 52,762,800 | 0 |
| 08-May-2023 | 610.00 | 630.00 | 600.00 | 615.00 | 31,718,700 | 0 |
| 05-May-2023 | 630.00 | 635.00 | 590.00 | 595.00 | 101,951,800 | 0 |
| 04-May-2023 | 630.00 | 665.00 | 630.00 | 630.00 | 67,511,800 | 0 |
| 03-May-2023 | 610.00 | 645.00 | 610.00 | 625.00 | 71,727,300 | 0 |
| 02-May-2023 | 680.00 | 680.00 | 655.00 | 655.00 | 20,745,300 | 0 |
| 28-Apr-2023 | 720.00 | 725.00 | 700.00 | 700.00 | 50,335,300 | 0 |
| 27-Apr-2023 | 740.00 | 740.00 | 720.00 | 720.00 | 22,078,900 | 0 |
| 26-Apr-2023 | 725.00 | 745.00 | 710.00 | 735.00 | 49,287,500 | 0 |
| 18-Apr-2023 | 715.00 | 735.00 | 695.00 | 720.00 | 106,834,900 | 0 |
| 17-Apr-2023 | 715.00 | 750.00 | 700.00 | 705.00 | 272,223,100 | 0 |
| 14-Apr-2023 | 790.00 | 790.00 | 750.00 | 750.00 | 63,622,400 | 0 |
| 13-Apr-2023 | 850.00 | 850.00 | 805.00 | 805.00 | 53,801,700 | 0 |
| 12-Apr-2023 | 925.00 | 930.00 | 865.00 | 865.00 | 74,992,700 | 0 |
| 11-Apr-2023 | 925.00 | 935.00 | 920.00 | 930.00 | 8,811,100 | 0 |
| 10-Apr-2023 | 945.00 | 950.00 | 915.00 | 920.00 | 13,169,600 | 0 |
| 06-Apr-2023 | 920.00 | 945.00 | 915.00 | 935.00 | 11,490,700 | 0 |
| 05-Apr-2023 | 945.00 | 955.00 | 920.00 | 925.00 | 20,128,300 | 0 |
| 04-Apr-2023 | 970.00 | 980.00 | 935.00 | 940.00 | 21,710,000 | 0 |
| 03-Apr-2023 | 955.00 | 975.00 | 955.00 | 960.00 | 25,562,700 | 0 |
| 31-Mar-2023 | 955.00 | 960.00 | 935.00 | 945.00 | 20,215,800 | 0 |
| 30-Mar-2023 | 945.00 | 960.00 | 940.00 | 945.00 | 25,300,300 | 0 |
| 29-Mar-2023 | 940.00 | 950.00 | 930.00 | 945.00 | 21,583,100 | 0 |
| 28-Mar-2023 | 930.00 | 950.00 | 925.00 | 940.00 | 28,893,200 | 0 |
| 27-Mar-2023 | 975.00 | 990.00 | 955.00 | 965.00 | 29,516,400 | 0 |
| 24-Mar-2023 | 950.00 | 970.00 | 945.00 | 970.00 | 18,015,300 | 0 |
| 21-Mar-2023 | 950.00 | 955.00 | 940.00 | 940.00 | 19,379,100 | 0 |
| 20-Mar-2023 | 955.00 | 970.00 | 935.00 | 940.00 | 26,823,800 | 0 |
| 17-Mar-2023 | 965.00 | 965.00 | 925.00 | 950.00 | 472,194,600 | 0 |