| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 870.00 | 875.00 | 845.00 | 855.00 | 13,152,100 | 0 |
| 25-Aug-2023 | 880.00 | 890.00 | 870.00 | 870.00 | 5,423,600 | 0 |
| 24-Aug-2023 | 870.00 | 895.00 | 865.00 | 880.00 | 13,244,900 | 0 |
| 23-Aug-2023 | 860.00 | 880.00 | 855.00 | 865.00 | 8,068,600 | 0 |
| 22-Aug-2023 | 855.00 | 875.00 | 855.00 | 860.00 | 6,581,800 | 0 |
| 21-Aug-2023 | 875.00 | 875.00 | 855.00 | 860.00 | 10,743,000 | 0 |
| 18-Aug-2023 | 890.00 | 910.00 | 870.00 | 875.00 | 11,763,800 | 0 |
| 16-Aug-2023 | 900.00 | 905.00 | 885.00 | 890.00 | 10,783,300 | 0 |
| 15-Aug-2023 | 885.00 | 910.00 | 880.00 | 900.00 | 17,635,300 | 0 |
| 14-Aug-2023 | 895.00 | 910.00 | 845.00 | 880.00 | 66,585,200 | 0 |
| 11-Aug-2023 | 935.00 | 940.00 | 910.00 | 920.00 | 12,491,800 | 0 |
| 10-Aug-2023 | 900.00 | 940.00 | 895.00 | 930.00 | 25,616,700 | 0 |
| 09-Aug-2023 | 920.00 | 920.00 | 895.00 | 905.00 | 11,638,500 | 0 |
| 08-Aug-2023 | 910.00 | 930.00 | 905.00 | 915.00 | 9,291,300 | 0 |
| 07-Aug-2023 | 915.00 | 920.00 | 895.00 | 910.00 | 9,937,700 | 0 |
| 04-Aug-2023 | 940.00 | 940.00 | 900.00 | 915.00 | 23,185,300 | 0 |
| 03-Aug-2023 | 900.00 | 935.00 | 890.00 | 920.00 | 37,763,700 | 0 |
| 02-Aug-2023 | 885.00 | 905.00 | 840.00 | 900.00 | 93,892,200 | 0 |
| 01-Aug-2023 | 1,050.00 | 1,050.00 | 920.00 | 920.00 | 114,059,500 | 0 |
| 31-Jul-2023 | 1,080.00 | 1,130.00 | 1,070.00 | 1,080.00 | 34,135,600 | 0 |
| 28-Jul-2023 | 1,050.00 | 1,085.00 | 1,040.00 | 1,075.00 | 27,908,400 | 0 |
| 27-Jul-2023 | 1,085.00 | 1,100.00 | 1,040.00 | 1,050.00 | 35,425,800 | 0 |
| 26-Jul-2023 | 1,055.00 | 1,105.00 | 1,040.00 | 1,080.00 | 52,105,900 | 0 |
| 25-Jul-2023 | 1,045.00 | 1,080.00 | 1,040.00 | 1,055.00 | 46,317,700 | 0 |
| 24-Jul-2023 | 1,020.00 | 1,055.00 | 1,005.00 | 1,040.00 | 34,639,000 | 0 |
| 21-Jul-2023 | 1,085.00 | 1,095.00 | 1,010.00 | 1,020.00 | 58,828,500 | 0 |
| 20-Jul-2023 | 1,075.00 | 1,110.00 | 1,050.00 | 1,085.00 | 36,363,300 | 0 |
| 18-Jul-2023 | 1,095.00 | 1,100.00 | 1,055.00 | 1,075.00 | 27,120,100 | 0 |
| 17-Jul-2023 | 1,100.00 | 1,140.00 | 1,080.00 | 1,095.00 | 41,381,200 | 0 |
| 14-Jul-2023 | 1,120.00 | 1,165.00 | 1,085.00 | 1,095.00 | 44,847,500 | 0 |
| 13-Jul-2023 | 1,105.00 | 1,160.00 | 1,025.00 | 1,125.00 | 106,636,500 | 0 |
| 12-Jul-2023 | 1,200.00 | 1,235.00 | 1,080.00 | 1,115.00 | 113,947,000 | 0 |
| 11-Jul-2023 | 1,210.00 | 1,250.00 | 1,185.00 | 1,220.00 | 57,170,500 | 0 |
| 10-Jul-2023 | 1,230.00 | 1,335.00 | 1,200.00 | 1,210.00 | 79,104,100 | 0 |
| 07-Jul-2023 | 1,350.00 | 1,385.00 | 1,275.00 | 1,275.00 | 94,630,100 | 0 |
| 06-Jul-2023 | 1,160.00 | 1,415.00 | 1,160.00 | 1,340.00 | 298,255,100 | 0 |
| 05-Jul-2023 | 970.00 | 1,210.00 | 965.00 | 1,170.00 | 228,009,700 | 0 |
| 04-Jul-2023 | 845.00 | 980.00 | 840.00 | 970.00 | 102,317,400 | 0 |
| 03-Jul-2023 | 810.00 | 855.00 | 810.00 | 845.00 | 12,279,700 | 0 |
| 27-Jun-2023 | 815.00 | 830.00 | 805.00 | 810.00 | 7,654,800 | 0 |
| 26-Jun-2023 | 830.00 | 840.00 | 805.00 | 815.00 | 12,590,100 | 0 |
| 23-Jun-2023 | 845.00 | 845.00 | 830.00 | 830.00 | 5,757,500 | 0 |
| 22-Jun-2023 | 845.00 | 850.00 | 820.00 | 845.00 | 6,689,500 | 0 |
| 21-Jun-2023 | 850.00 | 860.00 | 810.00 | 840.00 | 11,572,200 | 0 |
| 20-Jun-2023 | 865.00 | 870.00 | 840.00 | 850.00 | 8,215,100 | 0 |
| 19-Jun-2023 | 850.00 | 875.00 | 845.00 | 865.00 | 9,626,700 | 0 |
| 16-Jun-2023 | 850.00 | 860.00 | 835.00 | 850.00 | 8,820,500 | 0 |
| 15-Jun-2023 | 875.00 | 880.00 | 850.00 | 850.00 | 9,574,100 | 0 |
| 14-Jun-2023 | 840.00 | 875.00 | 835.00 | 870.00 | 11,388,400 | 0 |
| 13-Jun-2023 | 845.00 | 860.00 | 840.00 | 840.00 | 6,335,100 | 0 |
| 12-Jun-2023 | 860.00 | 860.00 | 835.00 | 840.00 | 7,801,900 | 0 |
| 09-Jun-2023 | 845.00 | 870.00 | 825.00 | 855.00 | 18,254,000 | 0 |
| 08-Jun-2023 | 840.00 | 855.00 | 835.00 | 845.00 | 7,002,100 | 0 |
| 07-Jun-2023 | 830.00 | 860.00 | 830.00 | 850.00 | 11,134,200 | 0 |
| 06-Jun-2023 | 835.00 | 850.00 | 825.00 | 830.00 | 8,772,100 | 0 |
| 05-Jun-2023 | 795.00 | 835.00 | 790.00 | 835.00 | 16,190,500 | 0 |
| 31-May-2023 | 810.00 | 820.00 | 780.00 | 785.00 | 16,407,900 | 0 |
| 30-May-2023 | 830.00 | 840.00 | 810.00 | 810.00 | 13,630,700 | 0 |
| 29-May-2023 | 830.00 | 855.00 | 815.00 | 830.00 | 18,414,000 | 0 |
| 26-May-2023 | 850.00 | 865.00 | 835.00 | 840.00 | 14,643,100 | 0 |
| 25-May-2023 | 865.00 | 880.00 | 840.00 | 855.00 | 35,952,400 | 0 |
| 24-May-2023 | 840.00 | 865.00 | 835.00 | 865.00 | 0 | 0 |
| 23-May-2023 | 795.00 | 845.00 | 790.00 | 840.00 | 47,734,500 | 0 |
| 22-May-2023 | 780.00 | 800.00 | 780.00 | 790.00 | 9,203,000 | 0 |
| 19-May-2023 | 775.00 | 780.00 | 760.00 | 780.00 | 5,544,200 | 0 |
| 17-May-2023 | 780.00 | 790.00 | 750.00 | 765.00 | 10,549,800 | 0 |
| 16-May-2023 | 800.00 | 810.00 | 775.00 | 780.00 | 11,860,700 | 0 |
| 15-May-2023 | 770.00 | 795.00 | 765.00 | 795.00 | 7,484,300 | 0 |
| 12-May-2023 | 785.00 | 790.00 | 760.00 | 770.00 | 9,766,700 | 0 |
| 11-May-2023 | 810.00 | 815.00 | 775.00 | 785.00 | 11,256,300 | 0 |
| 10-May-2023 | 790.00 | 820.00 | 790.00 | 810.00 | 14,793,600 | 0 |
| 09-May-2023 | 805.00 | 805.00 | 785.00 | 790.00 | 9,171,400 | 0 |
| 08-May-2023 | 775.00 | 805.00 | 775.00 | 795.00 | 27,235,100 | 0 |
| 05-May-2023 | 765.00 | 790.00 | 755.00 | 775.00 | 15,661,500 | 0 |
| 04-May-2023 | 765.00 | 790.00 | 755.00 | 765.00 | 18,724,500 | 0 |
| 03-May-2023 | 780.00 | 800.00 | 755.00 | 765.00 | 18,851,500 | 0 |
| 02-May-2023 | 780.00 | 840.00 | 725.00 | 775.00 | 77,486,900 | 0 |
| 28-Apr-2023 | 665.00 | 700.00 | 665.00 | 700.00 | 17,250,900 | 0 |
| 27-Apr-2023 | 660.00 | 680.00 | 655.00 | 665.00 | 8,830,400 | 0 |
| 26-Apr-2023 | 630.00 | 670.00 | 630.00 | 660.00 | 10,969,100 | 0 |
| 18-Apr-2023 | 620.00 | 635.00 | 620.00 | 630.00 | 2,640,200 | 0 |
| 17-Apr-2023 | 605.00 | 640.00 | 600.00 | 620.00 | 6,726,000 | 0 |
| 14-Apr-2023 | 605.00 | 605.00 | 600.00 | 605.00 | 459,700 | 0 |
| 13-Apr-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 1,872,600 | 0 |
| 12-Apr-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 637,400 | 0 |
| 11-Apr-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 753,500 | 0 |
| 10-Apr-2023 | 595.00 | 605.00 | 590.00 | 590.00 | 2,901,900 | 0 |
| 06-Apr-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 1,983,500 | 0 |
| 05-Apr-2023 | 600.00 | 600.00 | 590.00 | 590.00 | 1,926,600 | 0 |
| 04-Apr-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 1,583,300 | 0 |
| 03-Apr-2023 | 605.00 | 615.00 | 605.00 | 605.00 | 751,600 | 0 |
| 31-Mar-2023 | 610.00 | 610.00 | 605.00 | 605.00 | 755,100 | 0 |
| 30-Mar-2023 | 605.00 | 615.00 | 600.00 | 610.00 | 739,500 | 0 |
| 29-Mar-2023 | 600.00 | 610.00 | 595.00 | 605.00 | 476,400 | 0 |
| 28-Mar-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 665,300 | 0 |
| 27-Mar-2023 | 595.00 | 600.00 | 590.00 | 600.00 | 319,100 | 0 |
| 24-Mar-2023 | 590.00 | 600.00 | 585.00 | 595.00 | 455,900 | 0 |
| 21-Mar-2023 | 585.00 | 590.00 | 580.00 | 585.00 | 460,700 | 0 |
| 20-Mar-2023 | 590.00 | 590.00 | 580.00 | 585.00 | 310,900 | 0 |
| 17-Mar-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 1,065,100 | 0 |