| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 600.00 | 650.00 | 595.00 | 600.00 | 111,000 | 0 |
| 25-Aug-2023 | 600.00 | 605.00 | 580.00 | 600.00 | 33,300 | 0 |
| 24-Aug-2023 | 570.00 | 610.00 | 565.00 | 600.00 | 145,500 | 0 |
| 23-Aug-2023 | 575.00 | 645.00 | 530.00 | 570.00 | 223,300 | 0 |
| 22-Aug-2023 | 575.00 | 690.00 | 555.00 | 575.00 | 308,200 | 0 |
| 21-Aug-2023 | 550.00 | 595.00 | 550.00 | 575.00 | 246,600 | 0 |
| 18-Aug-2023 | 525.00 | 600.00 | 500.00 | 555.00 | 285,700 | 0 |
| 16-Aug-2023 | 510.00 | 530.00 | 505.00 | 525.00 | 125,100 | 0 |
| 15-Aug-2023 | 496.00 | 510.00 | 472.00 | 510.00 | 299,400 | 0 |
| 14-Aug-2023 | 535.00 | 535.00 | 496.00 | 496.00 | 131,900 | 0 |
| 11-Aug-2023 | 540.00 | 540.00 | 500.00 | 540.00 | 67,900 | 0 |
| 10-Aug-2023 | 515.00 | 540.00 | 490.00 | 540.00 | 175,800 | 0 |
| 09-Aug-2023 | 535.00 | 555.00 | 505.00 | 540.00 | 39,000 | 0 |
| 08-Aug-2023 | 540.00 | 540.00 | 500.00 | 535.00 | 36,400 | 0 |
| 07-Aug-2023 | 550.00 | 550.00 | 500.00 | 545.00 | 106,600 | 0 |
| 04-Aug-2023 | 555.00 | 560.00 | 494.00 | 550.00 | 313,300 | 0 |
| 03-Aug-2023 | 560.00 | 560.00 | 520.00 | 520.00 | 64,800 | 0 |
| 02-Aug-2023 | 500.00 | 560.00 | 500.00 | 560.00 | 225,100 | 0 |
| 01-Aug-2023 | 520.00 | 540.00 | 500.00 | 530.00 | 89,400 | 0 |
| 31-Jul-2023 | 510.00 | 530.00 | 470.00 | 520.00 | 356,400 | 0 |
| 28-Jul-2023 | 484.00 | 560.00 | 478.00 | 510.00 | 151,200 | 0 |
| 27-Jul-2023 | 460.00 | 492.00 | 412.00 | 484.00 | 81,300 | 0 |
| 26-Jul-2023 | 476.00 | 498.00 | 450.00 | 476.00 | 113,200 | 0 |
| 25-Jul-2023 | 464.00 | 478.00 | 450.00 | 476.00 | 84,200 | 0 |
| 24-Jul-2023 | 486.00 | 486.00 | 456.00 | 466.00 | 75,300 | 0 |
| 21-Jul-2023 | 468.00 | 510.00 | 450.00 | 486.00 | 84,400 | 0 |
| 20-Jul-2023 | 432.00 | 474.00 | 432.00 | 460.00 | 13,800 | 0 |
| 18-Jul-2023 | 450.00 | 480.00 | 428.00 | 450.00 | 20,900 | 0 |
| 17-Jul-2023 | 440.00 | 476.00 | 410.00 | 438.00 | 42,000 | 0 |
| 14-Jul-2023 | 470.00 | 470.00 | 414.00 | 446.00 | 14,300 | 0 |
| 13-Jul-2023 | 470.00 | 478.00 | 416.00 | 434.00 | 26,500 | 0 |
| 12-Jul-2023 | 424.00 | 490.00 | 408.00 | 452.00 | 207,700 | 0 |
| 11-Jul-2023 | 484.00 | 530.00 | 412.00 | 422.00 | 564,100 | 0 |
| 10-Jul-2023 | 386.00 | 505.00 | 386.00 | 484.00 | 283,300 | 0 |
| 07-Jul-2023 | 402.00 | 408.00 | 380.00 | 406.00 | 158,900 | 0 |
| 06-Jul-2023 | 398.00 | 406.00 | 384.00 | 406.00 | 56,700 | 0 |
| 05-Jul-2023 | 396.00 | 406.00 | 380.00 | 406.00 | 182,100 | 0 |
| 04-Jul-2023 | 402.00 | 402.00 | 380.00 | 400.00 | 2,000 | 0 |
| 03-Jul-2023 | 402.00 | 406.00 | 402.00 | 402.00 | 4,900 | 0 |
| 27-Jun-2023 | 360.00 | 402.00 | 354.00 | 402.00 | 243,500 | 0 |
| 26-Jun-2023 | 400.00 | 402.00 | 348.00 | 400.00 | 486,700 | 0 |
| 23-Jun-2023 | 400.00 | 402.00 | 384.00 | 400.00 | 57,100 | 0 |
| 22-Jun-2023 | 396.00 | 400.00 | 360.00 | 400.00 | 124,800 | 0 |
| 21-Jun-2023 | 392.00 | 400.00 | 362.00 | 396.00 | 173,200 | 0 |
| 20-Jun-2023 | 390.00 | 392.00 | 372.00 | 392.00 | 135,500 | 0 |
| 19-Jun-2023 | 390.00 | 390.00 | 370.00 | 390.00 | 30,400 | 0 |
| 16-Jun-2023 | 368.00 | 390.00 | 366.00 | 390.00 | 37,400 | 0 |
| 15-Jun-2023 | 376.00 | 380.00 | 358.00 | 380.00 | 56,000 | 0 |
| 14-Jun-2023 | 370.00 | 376.00 | 350.00 | 376.00 | 72,300 | 0 |
| 13-Jun-2023 | 380.00 | 380.00 | 360.00 | 370.00 | 86,900 | 0 |
| 12-Jun-2023 | 358.00 | 376.00 | 334.00 | 376.00 | 87,000 | 0 |
| 09-Jun-2023 | 356.00 | 358.00 | 350.00 | 358.00 | 24,700 | 0 |
| 08-Jun-2023 | 364.00 | 376.00 | 354.00 | 356.00 | 116,600 | 0 |
| 07-Jun-2023 | 350.00 | 408.00 | 346.00 | 370.00 | 327,300 | 0 |
| 06-Jun-2023 | 348.00 | 388.00 | 342.00 | 348.00 | 151,500 | 0 |
| 05-Jun-2023 | 348.00 | 350.00 | 334.00 | 348.00 | 265,900 | 0 |
| 31-May-2023 | 340.00 | 348.00 | 330.00 | 340.00 | 228,100 | 0 |
| 30-May-2023 | 324.00 | 340.00 | 310.00 | 340.00 | 301,600 | 0 |
| 29-May-2023 | 318.00 | 324.00 | 318.00 | 324.00 | 94,200 | 0 |
| 26-May-2023 | 312.00 | 318.00 | 312.00 | 318.00 | 120,200 | 0 |
| 25-May-2023 | 312.00 | 330.00 | 308.00 | 310.00 | 42,100 | 0 |
| 24-May-2023 | 308.00 | 312.00 | 304.00 | 312.00 | 97,200 | 0 |
| 23-May-2023 | 316.00 | 316.00 | 298.00 | 312.00 | 167,400 | 0 |
| 22-May-2023 | 306.00 | 312.00 | 298.00 | 302.00 | 191,500 | 0 |
| 19-May-2023 | 294.00 | 306.00 | 292.00 | 304.00 | 39,900 | 0 |
| 17-May-2023 | 296.00 | 296.00 | 292.00 | 294.00 | 46,000 | 0 |
| 16-May-2023 | 302.00 | 302.00 | 294.00 | 296.00 | 69,000 | 0 |
| 15-May-2023 | 300.00 | 318.00 | 300.00 | 300.00 | 4,600 | 0 |
| 12-May-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 13,000 | 0 |
| 11-May-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 60,800 | 0 |
| 10-May-2023 | 302.00 | 304.00 | 298.00 | 304.00 | 23,800 | 0 |
| 09-May-2023 | 304.00 | 308.00 | 300.00 | 300.00 | 36,500 | 0 |
| 08-May-2023 | 312.00 | 312.00 | 304.00 | 304.00 | 2,200 | 0 |
| 05-May-2023 | 302.00 | 310.00 | 298.00 | 310.00 | 141,000 | 0 |
| 04-May-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 12,100 | 0 |
| 03-May-2023 | 302.00 | 310.00 | 300.00 | 306.00 | 8,200 | 0 |
| 02-May-2023 | 322.00 | 324.00 | 304.00 | 304.00 | 183,000 | 0 |
| 28-Apr-2023 | 304.00 | 324.00 | 296.00 | 322.00 | 387,900 | 0 |
| 27-Apr-2023 | 312.00 | 312.00 | 302.00 | 308.00 | 11,100 | 0 |
| 26-Apr-2023 | 288.00 | 312.00 | 284.00 | 310.00 | 105,300 | 0 |
| 18-Apr-2023 | 298.00 | 300.00 | 288.00 | 288.00 | 111,800 | 0 |
| 17-Apr-2023 | 304.00 | 304.00 | 294.00 | 294.00 | 54,300 | 0 |
| 14-Apr-2023 | 300.00 | 304.00 | 292.00 | 304.00 | 74,700 | 0 |
| 13-Apr-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 55,600 | 0 |
| 12-Apr-2023 | 298.00 | 302.00 | 292.00 | 302.00 | 42,800 | 0 |
| 11-Apr-2023 | 312.00 | 312.00 | 296.00 | 298.00 | 64,500 | 0 |
| 10-Apr-2023 | 296.00 | 310.00 | 292.00 | 310.00 | 52,100 | 0 |
| 06-Apr-2023 | 300.00 | 300.00 | 292.00 | 296.00 | 15,300 | 0 |
| 05-Apr-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 1,400 | 0 |
| 04-Apr-2023 | 308.00 | 308.00 | 294.00 | 298.00 | 10,400 | 0 |
| 03-Apr-2023 | 310.00 | 312.00 | 294.00 | 308.00 | 143,100 | 0 |
| 31-Mar-2023 | 288.00 | 310.00 | 284.00 | 310.00 | 448,100 | 0 |
| 30-Mar-2023 | 290.00 | 294.00 | 288.00 | 288.00 | 6,000 | 0 |
| 29-Mar-2023 | 290.00 | 294.00 | 282.00 | 294.00 | 129,700 | 0 |
| 28-Mar-2023 | 284.00 | 298.00 | 280.00 | 290.00 | 24,100 | 0 |
| 27-Mar-2023 | 282.00 | 284.00 | 280.00 | 284.00 | 6,400 | 0 |
| 24-Mar-2023 | 276.00 | 286.00 | 274.00 | 284.00 | 13,300 | 0 |
| 21-Mar-2023 | 278.00 | 280.00 | 278.00 | 278.00 | 2,900 | 0 |
| 20-Mar-2023 | 286.00 | 286.00 | 278.00 | 278.00 | 41,600 | 0 |
| 17-Mar-2023 | 264.00 | 288.00 | 262.00 | 288.00 | 31,300 | 0 |