| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 26,800 | 0 |
| 25-Aug-2023 | 470.00 | 472.00 | 468.00 | 468.00 | 94,000 | 0 |
| 24-Aug-2023 | 472.00 | 472.00 | 468.00 | 470.00 | 107,000 | 0 |
| 23-Aug-2023 | 474.00 | 480.00 | 470.00 | 472.00 | 214,100 | 0 |
| 22-Aug-2023 | 476.00 | 476.00 | 474.00 | 476.00 | 376,400 | 0 |
| 21-Aug-2023 | 476.00 | 482.00 | 474.00 | 474.00 | 117,800 | 0 |
| 18-Aug-2023 | 474.00 | 476.00 | 470.00 | 474.00 | 24,600 | 0 |
| 16-Aug-2023 | 474.00 | 478.00 | 472.00 | 474.00 | 83,300 | 0 |
| 15-Aug-2023 | 476.00 | 478.00 | 470.00 | 474.00 | 49,800 | 0 |
| 14-Aug-2023 | 484.00 | 486.00 | 470.00 | 476.00 | 160,200 | 0 |
| 11-Aug-2023 | 486.00 | 492.00 | 482.00 | 484.00 | 24,700 | 0 |
| 10-Aug-2023 | 484.00 | 486.00 | 480.00 | 480.00 | 45,100 | 0 |
| 09-Aug-2023 | 490.00 | 494.00 | 482.00 | 484.00 | 39,900 | 0 |
| 08-Aug-2023 | 482.00 | 496.00 | 482.00 | 492.00 | 115,500 | 0 |
| 07-Aug-2023 | 494.00 | 494.00 | 482.00 | 484.00 | 114,200 | 0 |
| 04-Aug-2023 | 488.00 | 494.00 | 488.00 | 494.00 | 43,400 | 0 |
| 03-Aug-2023 | 492.00 | 494.00 | 486.00 | 488.00 | 16,600 | 0 |
| 02-Aug-2023 | 474.00 | 496.00 | 474.00 | 492.00 | 134,600 | 0 |
| 01-Aug-2023 | 490.00 | 490.00 | 472.00 | 476.00 | 175,400 | 0 |
| 31-Jul-2023 | 500.00 | 505.00 | 490.00 | 490.00 | 373,300 | 0 |
| 28-Jul-2023 | 505.00 | 505.00 | 500.00 | 505.00 | 150,700 | 0 |
| 27-Jul-2023 | 500.00 | 505.00 | 500.00 | 505.00 | 149,000 | 0 |
| 26-Jul-2023 | 515.00 | 515.00 | 500.00 | 500.00 | 348,000 | 0 |
| 25-Jul-2023 | 515.00 | 515.00 | 510.00 | 515.00 | 109,200 | 0 |
| 24-Jul-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 70,800 | 0 |
| 21-Jul-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 84,600 | 0 |
| 20-Jul-2023 | 510.00 | 515.00 | 505.00 | 515.00 | 94,300 | 0 |
| 18-Jul-2023 | 520.00 | 520.00 | 500.00 | 510.00 | 107,900 | 0 |
| 17-Jul-2023 | 515.00 | 520.00 | 500.00 | 515.00 | 524,700 | 0 |
| 14-Jul-2023 | 510.00 | 525.00 | 505.00 | 510.00 | 847,200 | 0 |
| 13-Jul-2023 | 515.00 | 515.00 | 500.00 | 510.00 | 102,100 | 0 |
| 12-Jul-2023 | 520.00 | 520.00 | 510.00 | 515.00 | 81,500 | 0 |
| 11-Jul-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 116,300 | 0 |
| 10-Jul-2023 | 515.00 | 560.00 | 510.00 | 520.00 | 1,430,100 | 0 |
| 07-Jul-2023 | 510.00 | 515.00 | 505.00 | 515.00 | 52,300 | 0 |
| 06-Jul-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 55,300 | 0 |
| 05-Jul-2023 | 505.00 | 510.00 | 500.00 | 510.00 | 111,900 | 0 |
| 04-Jul-2023 | 500.00 | 510.00 | 500.00 | 505.00 | 212,600 | 0 |
| 03-Jul-2023 | 510.00 | 515.00 | 500.00 | 500.00 | 301,900 | 0 |
| 27-Jun-2023 | 505.00 | 515.00 | 500.00 | 510.00 | 60,800 | 0 |
| 26-Jun-2023 | 505.00 | 520.00 | 500.00 | 505.00 | 189,800 | 0 |
| 23-Jun-2023 | 510.00 | 520.00 | 505.00 | 505.00 | 116,800 | 0 |
| 22-Jun-2023 | 510.00 | 530.00 | 510.00 | 510.00 | 76,500 | 0 |
| 21-Jun-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 30,700 | 0 |
| 20-Jun-2023 | 515.00 | 515.00 | 505.00 | 510.00 | 44,100 | 0 |
| 19-Jun-2023 | 525.00 | 530.00 | 510.00 | 515.00 | 106,700 | 0 |
| 16-Jun-2023 | 530.00 | 530.00 | 515.00 | 530.00 | 61,700 | 0 |
| 15-Jun-2023 | 530.00 | 535.00 | 520.00 | 530.00 | 258,700 | 0 |
| 14-Jun-2023 | 515.00 | 525.00 | 515.00 | 525.00 | 37,200 | 0 |
| 13-Jun-2023 | 530.00 | 545.00 | 510.00 | 510.00 | 321,900 | 0 |
| 12-Jun-2023 | 525.00 | 535.00 | 520.00 | 530.00 | 64,000 | 0 |
| 09-Jun-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 16,700 | 0 |
| 08-Jun-2023 | 525.00 | 535.00 | 525.00 | 535.00 | 18,200 | 0 |
| 07-Jun-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 7,500 | 0 |
| 06-Jun-2023 | 525.00 | 540.00 | 520.00 | 525.00 | 403,700 | 0 |
| 05-Jun-2023 | 530.00 | 530.00 | 520.00 | 530.00 | 29,700 | 0 |
| 31-May-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 9,300 | 0 |
| 30-May-2023 | 530.00 | 535.00 | 520.00 | 520.00 | 43,700 | 0 |
| 29-May-2023 | 535.00 | 535.00 | 530.00 | 530.00 | 115,700 | 0 |
| 26-May-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 5,300 | 0 |
| 25-May-2023 | 530.00 | 535.00 | 520.00 | 535.00 | 9,500 | 0 |
| 24-May-2023 | 525.00 | 530.00 | 520.00 | 520.00 | 32,800 | 0 |
| 23-May-2023 | 525.00 | 535.00 | 520.00 | 525.00 | 49,100 | 0 |
| 22-May-2023 | 525.00 | 535.00 | 515.00 | 525.00 | 128,100 | 0 |
| 19-May-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 128,700 | 0 |
| 17-May-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 27,800 | 0 |
| 16-May-2023 | 545.00 | 545.00 | 530.00 | 545.00 | 75,900 | 0 |
| 15-May-2023 | 560.00 | 560.00 | 530.00 | 545.00 | 232,300 | 0 |
| 12-May-2023 | 560.00 | 560.00 | 555.00 | 560.00 | 94,900 | 0 |
| 11-May-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 15,400 | 0 |
| 10-May-2023 | 575.00 | 575.00 | 555.00 | 570.00 | 50,400 | 0 |
| 09-May-2023 | 560.00 | 580.00 | 560.00 | 575.00 | 105,600 | 0 |
| 08-May-2023 | 565.00 | 565.00 | 540.00 | 555.00 | 173,300 | 0 |
| 05-May-2023 | 570.00 | 570.00 | 555.00 | 560.00 | 126,000 | 0 |
| 04-May-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 38,100 | 0 |
| 03-May-2023 | 580.00 | 595.00 | 555.00 | 565.00 | 445,600 | 0 |
| 02-May-2023 | 635.00 | 635.00 | 595.00 | 595.00 | 1,033,300 | 0 |
| 28-Apr-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 22,500 | 0 |
| 27-Apr-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 58,500 | 0 |
| 26-Apr-2023 | 645.00 | 655.00 | 620.00 | 640.00 | 318,300 | 0 |
| 18-Apr-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 46,800 | 0 |
| 17-Apr-2023 | 645.00 | 660.00 | 645.00 | 645.00 | 66,600 | 0 |
| 14-Apr-2023 | 650.00 | 655.00 | 645.00 | 650.00 | 56,200 | 0 |
| 13-Apr-2023 | 640.00 | 650.00 | 640.00 | 645.00 | 38,500 | 0 |
| 12-Apr-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 68,700 | 0 |
| 11-Apr-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 29,700 | 0 |
| 10-Apr-2023 | 645.00 | 665.00 | 645.00 | 665.00 | 39,500 | 0 |
| 06-Apr-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 124,000 | 0 |
| 05-Apr-2023 | 665.00 | 675.00 | 660.00 | 670.00 | 39,700 | 0 |
| 04-Apr-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 92,800 | 0 |
| 03-Apr-2023 | 680.00 | 680.00 | 665.00 | 665.00 | 89,000 | 0 |
| 31-Mar-2023 | 690.00 | 690.00 | 680.00 | 685.00 | 31,100 | 0 |
| 30-Mar-2023 | 675.00 | 690.00 | 670.00 | 680.00 | 40,900 | 0 |
| 29-Mar-2023 | 680.00 | 690.00 | 670.00 | 675.00 | 215,200 | 0 |
| 28-Mar-2023 | 685.00 | 695.00 | 665.00 | 680.00 | 341,700 | 0 |
| 27-Mar-2023 | 690.00 | 740.00 | 660.00 | 685.00 | 232,800 | 0 |
| 24-Mar-2023 | 675.00 | 675.00 | 645.00 | 660.00 | 90,500 | 0 |
| 21-Mar-2023 | 665.00 | 675.00 | 630.00 | 675.00 | 77,800 | 0 |
| 20-Mar-2023 | 650.00 | 705.00 | 645.00 | 665.00 | 11,100 | 0 |
| 17-Mar-2023 | 630.00 | 670.00 | 630.00 | 650.00 | 12,400 | 0 |