| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 605.00 | 615.00 | 585.00 | 605.00 | 2,670,100 | 0 |
| 25-Aug-2023 | 620.00 | 620.00 | 595.00 | 605.00 | 3,436,900 | 0 |
| 24-Aug-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 979,500 | 0 |
| 23-Aug-2023 | 595.00 | 630.00 | 595.00 | 625.00 | 2,580,800 | 0 |
| 22-Aug-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 354,500 | 0 |
| 21-Aug-2023 | 595.00 | 595.00 | 585.00 | 595.00 | 1,407,200 | 0 |
| 18-Aug-2023 | 585.00 | 600.00 | 585.00 | 595.00 | 1,059,800 | 0 |
| 16-Aug-2023 | 575.00 | 585.00 | 570.00 | 585.00 | 1,317,600 | 0 |
| 15-Aug-2023 | 570.00 | 575.00 | 570.00 | 575.00 | 522,000 | 0 |
| 14-Aug-2023 | 570.00 | 575.00 | 560.00 | 575.00 | 328,200 | 0 |
| 11-Aug-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 2,540,400 | 0 |
| 10-Aug-2023 | 560.00 | 570.00 | 555.00 | 570.00 | 3,297,000 | 0 |
| 09-Aug-2023 | 570.00 | 575.00 | 545.00 | 570.00 | 6,011,700 | 0 |
| 08-Aug-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 437,900 | 0 |
| 07-Aug-2023 | 570.00 | 575.00 | 560.00 | 575.00 | 1,564,600 | 0 |
| 04-Aug-2023 | 570.00 | 575.00 | 555.00 | 570.00 | 1,706,300 | 0 |
| 03-Aug-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 1,225,200 | 0 |
| 02-Aug-2023 | 575.00 | 575.00 | 560.00 | 575.00 | 800,800 | 0 |
| 01-Aug-2023 | 570.00 | 585.00 | 560.00 | 575.00 | 2,978,600 | 0 |
| 31-Jul-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 1,138,900 | 0 |
| 28-Jul-2023 | 550.00 | 555.00 | 545.00 | 555.00 | 865,400 | 0 |
| 27-Jul-2023 | 555.00 | 555.00 | 545.00 | 555.00 | 960,400 | 0 |
| 26-Jul-2023 | 550.00 | 555.00 | 540.00 | 555.00 | 1,663,800 | 0 |
| 25-Jul-2023 | 550.00 | 550.00 | 535.00 | 550.00 | 2,083,700 | 0 |
| 24-Jul-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 1,032,700 | 0 |
| 21-Jul-2023 | 545.00 | 555.00 | 535.00 | 545.00 | 1,465,100 | 0 |
| 20-Jul-2023 | 535.00 | 555.00 | 535.00 | 545.00 | 1,215,200 | 0 |
| 18-Jul-2023 | 545.00 | 555.00 | 535.00 | 535.00 | 2,583,000 | 0 |
| 17-Jul-2023 | 540.00 | 545.00 | 530.00 | 545.00 | 1,461,100 | 0 |
| 14-Jul-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 1,764,700 | 0 |
| 13-Jul-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 505,200 | 0 |
| 12-Jul-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 795,200 | 0 |
| 11-Jul-2023 | 530.00 | 535.00 | 525.00 | 535.00 | 692,600 | 0 |
| 10-Jul-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 2,416,100 | 0 |
| 07-Jul-2023 | 540.00 | 540.00 | 525.00 | 535.00 | 1,411,400 | 0 |
| 06-Jul-2023 | 540.00 | 540.00 | 525.00 | 535.00 | 2,243,200 | 0 |
| 05-Jul-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 1,652,500 | 0 |
| 04-Jul-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 1,105,300 | 0 |
| 03-Jul-2023 | 535.00 | 535.00 | 525.00 | 535.00 | 1,238,800 | 0 |
| 27-Jun-2023 | 520.00 | 530.00 | 515.00 | 530.00 | 2,852,700 | 0 |
| 26-Jun-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,142,800 | 0 |
| 23-Jun-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 864,800 | 0 |
| 22-Jun-2023 | 525.00 | 525.00 | 515.00 | 520.00 | 1,039,400 | 0 |
| 21-Jun-2023 | 525.00 | 525.00 | 515.00 | 525.00 | 626,800 | 0 |
| 20-Jun-2023 | 525.00 | 530.00 | 510.00 | 525.00 | 924,500 | 0 |
| 19-Jun-2023 | 520.00 | 525.00 | 505.00 | 520.00 | 1,004,600 | 0 |
| 16-Jun-2023 | 525.00 | 525.00 | 520.00 | 525.00 | 942,300 | 0 |
| 15-Jun-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 966,500 | 0 |
| 14-Jun-2023 | 530.00 | 530.00 | 515.00 | 530.00 | 1,518,000 | 0 |
| 13-Jun-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 1,833,300 | 0 |
| 12-Jun-2023 | 525.00 | 525.00 | 510.00 | 525.00 | 648,700 | 0 |
| 09-Jun-2023 | 525.00 | 525.00 | 515.00 | 525.00 | 374,500 | 0 |
| 08-Jun-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,102,300 | 0 |
| 07-Jun-2023 | 515.00 | 520.00 | 505.00 | 520.00 | 1,015,100 | 0 |
| 06-Jun-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 887,000 | 0 |
| 05-Jun-2023 | 510.00 | 520.00 | 505.00 | 510.00 | 4,133,100 | 0 |
| 31-May-2023 | 510.00 | 515.00 | 500.00 | 510.00 | 423,800 | 0 |
| 30-May-2023 | 510.00 | 510.00 | 500.00 | 510.00 | 3,088,200 | 0 |
| 29-May-2023 | 505.00 | 515.00 | 505.00 | 510.00 | 1,107,300 | 0 |
| 26-May-2023 | 515.00 | 515.00 | 505.00 | 510.00 | 1,370,100 | 0 |
| 25-May-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 1,007,500 | 0 |
| 24-May-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 807,100 | 0 |
| 23-May-2023 | 520.00 | 520.00 | 510.00 | 515.00 | 1,725,300 | 0 |
| 22-May-2023 | 515.00 | 520.00 | 510.00 | 520.00 | 844,100 | 0 |
| 19-May-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 1,378,100 | 0 |
| 17-May-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 553,000 | 0 |
| 16-May-2023 | 510.00 | 515.00 | 500.00 | 515.00 | 1,587,400 | 0 |
| 15-May-2023 | 510.00 | 510.00 | 505.00 | 510.00 | 979,900 | 0 |
| 12-May-2023 | 510.00 | 520.00 | 500.00 | 510.00 | 2,116,200 | 0 |
| 11-May-2023 | 510.00 | 520.00 | 505.00 | 510.00 | 3,543,900 | 0 |
| 10-May-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 2,809,000 | 0 |
| 09-May-2023 | 510.00 | 520.00 | 505.00 | 510.00 | 1,468,000 | 0 |
| 08-May-2023 | 515.00 | 515.00 | 500.00 | 510.00 | 1,773,100 | 0 |
| 05-May-2023 | 520.00 | 520.00 | 505.00 | 510.00 | 525,000 | 0 |
| 04-May-2023 | 520.00 | 520.00 | 505.00 | 520.00 | 894,300 | 0 |
| 03-May-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 1,180,300 | 0 |
| 02-May-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 841,100 | 0 |
| 28-Apr-2023 | 520.00 | 525.00 | 505.00 | 525.00 | 1,171,000 | 0 |
| 27-Apr-2023 | 520.00 | 520.00 | 500.00 | 520.00 | 711,300 | 0 |
| 26-Apr-2023 | 510.00 | 520.00 | 500.00 | 520.00 | 605,900 | 0 |
| 18-Apr-2023 | 510.00 | 510.00 | 498.00 | 510.00 | 1,267,000 | 0 |
| 17-Apr-2023 | 515.00 | 520.00 | 500.00 | 510.00 | 1,698,800 | 0 |
| 14-Apr-2023 | 505.00 | 510.00 | 498.00 | 510.00 | 1,390,300 | 0 |
| 13-Apr-2023 | 500.00 | 505.00 | 498.00 | 505.00 | 1,329,300 | 0 |
| 12-Apr-2023 | 494.00 | 498.00 | 492.00 | 498.00 | 1,617,200 | 0 |
| 11-Apr-2023 | 492.00 | 494.00 | 490.00 | 494.00 | 936,000 | 0 |
| 10-Apr-2023 | 492.00 | 492.00 | 488.00 | 492.00 | 1,103,400 | 0 |
| 06-Apr-2023 | 492.00 | 492.00 | 488.00 | 492.00 | 284,700 | 0 |
| 05-Apr-2023 | 490.00 | 492.00 | 486.00 | 492.00 | 1,108,300 | 0 |
| 04-Apr-2023 | 490.00 | 490.00 | 486.00 | 490.00 | 606,900 | 0 |
| 03-Apr-2023 | 490.00 | 490.00 | 486.00 | 490.00 | 962,800 | 0 |
| 31-Mar-2023 | 490.00 | 490.00 | 486.00 | 490.00 | 510,500 | 0 |
| 30-Mar-2023 | 490.00 | 490.00 | 486.00 | 490.00 | 706,300 | 0 |
| 29-Mar-2023 | 490.00 | 490.00 | 488.00 | 490.00 | 1,646,900 | 0 |
| 28-Mar-2023 | 490.00 | 492.00 | 486.00 | 492.00 | 494,500 | 0 |
| 27-Mar-2023 | 490.00 | 490.00 | 486.00 | 490.00 | 1,172,900 | 0 |
| 24-Mar-2023 | 492.00 | 492.00 | 488.00 | 490.00 | 626,800 | 0 |
| 21-Mar-2023 | 490.00 | 492.00 | 484.00 | 492.00 | 632,400 | 0 |
| 20-Mar-2023 | 488.00 | 490.00 | 484.00 | 490.00 | 473,100 | 0 |
| 17-Mar-2023 | 490.00 | 490.00 | 482.00 | 488.00 | 1,335,400 | 0 |