| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 810.00 | 825.00 | 790.00 | 790.00 | 13,800 | 0 |
| 25-Aug-2023 | 795.00 | 805.00 | 795.00 | 800.00 | 1,100 | 0 |
| 24-Aug-2023 | 790.00 | 810.00 | 790.00 | 800.00 | 6,900 | 0 |
| 23-Aug-2023 | 795.00 | 795.00 | 785.00 | 790.00 | 2,800 | 0 |
| 22-Aug-2023 | 805.00 | 815.00 | 790.00 | 795.00 | 6,500 | 0 |
| 21-Aug-2023 | 810.00 | 810.00 | 795.00 | 805.00 | 9,000 | 0 |
| 18-Aug-2023 | 790.00 | 815.00 | 790.00 | 810.00 | 24,900 | 0 |
| 16-Aug-2023 | 800.00 | 800.00 | 790.00 | 790.00 | 7,800 | 0 |
| 15-Aug-2023 | 795.00 | 805.00 | 790.00 | 800.00 | 800 | 0 |
| 14-Aug-2023 | 795.00 | 805.00 | 790.00 | 795.00 | 1,500 | 0 |
| 11-Aug-2023 | 810.00 | 810.00 | 755.00 | 795.00 | 6,200 | 0 |
| 10-Aug-2023 | 800.00 | 815.00 | 755.00 | 800.00 | 11,000 | 0 |
| 09-Aug-2023 | 820.00 | 825.00 | 800.00 | 815.00 | 23,400 | 0 |
| 08-Aug-2023 | 825.00 | 825.00 | 820.00 | 820.00 | 3,200 | 0 |
| 07-Aug-2023 | 825.00 | 825.00 | 810.00 | 820.00 | 2,100 | 0 |
| 04-Aug-2023 | 835.00 | 845.00 | 805.00 | 825.00 | 3,900 | 0 |
| 03-Aug-2023 | 845.00 | 845.00 | 805.00 | 835.00 | 4,400 | 0 |
| 02-Aug-2023 | 840.00 | 885.00 | 840.00 | 845.00 | 15,000 | 0 |
| 01-Aug-2023 | 840.00 | 840.00 | 830.00 | 840.00 | 3,300 | 0 |
| 31-Jul-2023 | 850.00 | 850.00 | 805.00 | 845.00 | 25,900 | 0 |
| 28-Jul-2023 | 875.00 | 875.00 | 850.00 | 850.00 | 7,000 | 0 |
| 27-Jul-2023 | 900.00 | 900.00 | 840.00 | 875.00 | 8,500 | 0 |
| 26-Jul-2023 | 895.00 | 900.00 | 890.00 | 890.00 | 4,100 | 0 |
| 25-Jul-2023 | 885.00 | 930.00 | 885.00 | 890.00 | 25,900 | 0 |
| 24-Jul-2023 | 880.00 | 890.00 | 880.00 | 890.00 | 15,700 | 0 |
| 21-Jul-2023 | 880.00 | 890.00 | 880.00 | 880.00 | 26,400 | 0 |
| 20-Jul-2023 | 860.00 | 880.00 | 860.00 | 880.00 | 11,600 | 0 |
| 18-Jul-2023 | 855.00 | 875.00 | 855.00 | 860.00 | 9,900 | 0 |
| 17-Jul-2023 | 835.00 | 875.00 | 835.00 | 855.00 | 21,100 | 0 |
| 14-Jul-2023 | 850.00 | 850.00 | 825.00 | 825.00 | 45,700 | 0 |
| 13-Jul-2023 | 850.00 | 875.00 | 820.00 | 860.00 | 13,400 | 0 |
| 12-Jul-2023 | 875.00 | 875.00 | 845.00 | 850.00 | 11,300 | 0 |
| 11-Jul-2023 | 875.00 | 885.00 | 875.00 | 875.00 | 16,000 | 0 |
| 10-Jul-2023 | 890.00 | 900.00 | 850.00 | 875.00 | 32,300 | 0 |
| 07-Jul-2023 | 830.00 | 995.00 | 830.00 | 890.00 | 230,900 | 0 |
| 06-Jul-2023 | 820.00 | 875.00 | 810.00 | 830.00 | 13,100 | 0 |
| 05-Jul-2023 | 810.00 | 825.00 | 805.00 | 805.00 | 5,100 | 0 |
| 04-Jul-2023 | 800.00 | 810.00 | 800.00 | 805.00 | 47,000 | 0 |
| 03-Jul-2023 | 800.00 | 800.00 | 750.00 | 800.00 | 55,000 | 0 |
| 27-Jun-2023 | 800.00 | 800.00 | 780.00 | 800.00 | 19,500 | 0 |
| 26-Jun-2023 | 790.00 | 815.00 | 785.00 | 800.00 | 8,400 | 0 |
| 23-Jun-2023 | 785.00 | 790.00 | 785.00 | 785.00 | 5,700 | 0 |
| 22-Jun-2023 | 795.00 | 825.00 | 765.00 | 790.00 | 28,900 | 0 |
| 21-Jun-2023 | 760.00 | 830.00 | 760.00 | 825.00 | 9,200 | 0 |
| 20-Jun-2023 | 780.00 | 800.00 | 775.00 | 790.00 | 21,100 | 0 |
| 19-Jun-2023 | 775.00 | 800.00 | 755.00 | 780.00 | 26,200 | 0 |
| 16-Jun-2023 | 765.00 | 785.00 | 755.00 | 765.00 | 12,900 | 0 |
| 15-Jun-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 21,200 | 0 |
| 14-Jun-2023 | 785.00 | 795.00 | 730.00 | 750.00 | 104,200 | 0 |
| 13-Jun-2023 | 760.00 | 765.00 | 760.00 | 760.00 | 2,100 | 0 |
| 12-Jun-2023 | 765.00 | 770.00 | 755.00 | 765.00 | 10,500 | 0 |
| 09-Jun-2023 | 780.00 | 785.00 | 760.00 | 760.00 | 13,500 | 0 |
| 08-Jun-2023 | 770.00 | 780.00 | 755.00 | 780.00 | 9,400 | 0 |
| 07-Jun-2023 | 770.00 | 770.00 | 760.00 | 770.00 | 2,200 | 0 |
| 06-Jun-2023 | 770.00 | 770.00 | 770.00 | 770.00 | 3,500 | 0 |
| 05-Jun-2023 | 780.00 | 785.00 | 750.00 | 770.00 | 8,400 | 0 |
| 31-May-2023 | 755.00 | 785.00 | 730.00 | 780.00 | 27,700 | 0 |
| 30-May-2023 | 770.00 | 780.00 | 755.00 | 770.00 | 12,100 | 0 |
| 29-May-2023 | 775.00 | 775.00 | 760.00 | 775.00 | 25,900 | 0 |
| 26-May-2023 | 775.00 | 775.00 | 765.00 | 765.00 | 6,700 | 0 |
| 25-May-2023 | 755.00 | 755.00 | 750.00 | 750.00 | 2,500 | 0 |
| 24-May-2023 | 765.00 | 765.00 | 755.00 | 755.00 | 0 | 0 |
| 23-May-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 3,900 | 0 |
| 22-May-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 3,700 | 0 |
| 19-May-2023 | 780.00 | 780.00 | 750.00 | 765.00 | 2,900 | 0 |
| 17-May-2023 | 755.00 | 775.00 | 755.00 | 765.00 | 4,000 | 0 |
| 16-May-2023 | 780.00 | 780.00 | 750.00 | 775.00 | 6,500 | 0 |
| 15-May-2023 | 760.00 | 785.00 | 755.00 | 780.00 | 3,600 | 0 |
| 12-May-2023 | 750.00 | 760.00 | 750.00 | 755.00 | 15,400 | 0 |
| 11-May-2023 | 785.00 | 785.00 | 750.00 | 750.00 | 3,300 | 0 |
| 10-May-2023 | 755.00 | 800.00 | 750.00 | 785.00 | 11,000 | 0 |
| 09-May-2023 | 755.00 | 755.00 | 750.00 | 750.00 | 81,100 | 0 |
| 08-May-2023 | 755.00 | 770.00 | 750.00 | 755.00 | 18,600 | 0 |
| 05-May-2023 | 775.00 | 775.00 | 750.00 | 755.00 | 14,100 | 0 |
| 04-May-2023 | 780.00 | 800.00 | 775.00 | 775.00 | 13,900 | 0 |
| 03-May-2023 | 775.00 | 780.00 | 775.00 | 780.00 | 2,200 | 0 |
| 02-May-2023 | 780.00 | 785.00 | 775.00 | 775.00 | 41,700 | 0 |
| 28-Apr-2023 | 785.00 | 790.00 | 770.00 | 780.00 | 26,200 | 0 |
| 27-Apr-2023 | 760.00 | 790.00 | 750.00 | 775.00 | 13,500 | 0 |
| 26-Apr-2023 | 760.00 | 795.00 | 750.00 | 760.00 | 39,100 | 0 |
| 18-Apr-2023 | 775.00 | 785.00 | 760.00 | 770.00 | 75,400 | 0 |
| 17-Apr-2023 | 780.00 | 780.00 | 765.00 | 780.00 | 1,200 | 0 |
| 14-Apr-2023 | 785.00 | 795.00 | 780.00 | 780.00 | 8,900 | 0 |
| 13-Apr-2023 | 795.00 | 795.00 | 780.00 | 780.00 | 10,600 | 0 |
| 12-Apr-2023 | 780.00 | 795.00 | 770.00 | 770.00 | 57,000 | 0 |
| 11-Apr-2023 | 755.00 | 785.00 | 755.00 | 760.00 | 4,900 | 0 |
| 10-Apr-2023 | 780.00 | 785.00 | 755.00 | 760.00 | 18,700 | 0 |
| 06-Apr-2023 | 760.00 | 785.00 | 760.00 | 775.00 | 26,000 | 0 |
| 05-Apr-2023 | 765.00 | 765.00 | 755.00 | 760.00 | 4,700 | 0 |
| 04-Apr-2023 | 770.00 | 775.00 | 730.00 | 755.00 | 17,900 | 0 |
| 03-Apr-2023 | 775.00 | 780.00 | 755.00 | 760.00 | 25,500 | 0 |
| 31-Mar-2023 | 785.00 | 785.00 | 735.00 | 760.00 | 65,500 | 0 |
| 30-Mar-2023 | 780.00 | 785.00 | 780.00 | 785.00 | 20,500 | 0 |
| 29-Mar-2023 | 795.00 | 805.00 | 780.00 | 780.00 | 110,100 | 0 |
| 28-Mar-2023 | 795.00 | 805.00 | 795.00 | 795.00 | 16,100 | 0 |
| 27-Mar-2023 | 825.00 | 825.00 | 795.00 | 795.00 | 91,300 | 0 |
| 24-Mar-2023 | 810.00 | 850.00 | 785.00 | 825.00 | 67,200 | 0 |
| 21-Mar-2023 | 800.00 | 810.00 | 790.00 | 810.00 | 21,000 | 0 |
| 20-Mar-2023 | 800.00 | 810.00 | 800.00 | 805.00 | 2,600 | 0 |
| 17-Mar-2023 | 795.00 | 810.00 | 795.00 | 810.00 | 2,000 | 0 |