| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Aug-2023 | 510.00 | 520.00 | 510.00 | 520.00 | 8,800 | 0 |
| 28-Aug-2023 | 515.00 | 530.00 | 510.00 | 510.00 | 41,700 | 0 |
| 25-Aug-2023 | 510.00 | 525.00 | 510.00 | 515.00 | 1,005,000 | 0 |
| 24-Aug-2023 | 505.00 | 510.00 | 505.00 | 505.00 | 61,100 | 0 |
| 23-Aug-2023 | 510.00 | 510.00 | 505.00 | 505.00 | 504,300 | 0 |
| 22-Aug-2023 | 505.00 | 510.00 | 500.00 | 505.00 | 25,600 | 0 |
| 21-Aug-2023 | 510.00 | 510.00 | 500.00 | 505.00 | 403,700 | 0 |
| 18-Aug-2023 | 520.00 | 525.00 | 500.00 | 505.00 | 707,000 | 0 |
| 16-Aug-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 9,000 | 0 |
| 15-Aug-2023 | 525.00 | 525.00 | 515.00 | 520.00 | 4,700 | 0 |
| 14-Aug-2023 | 515.00 | 525.00 | 515.00 | 525.00 | 3,700 | 0 |
| 11-Aug-2023 | 530.00 | 530.00 | 515.00 | 520.00 | 125,500 | 0 |
| 10-Aug-2023 | 520.00 | 530.00 | 515.00 | 515.00 | 20,700 | 0 |
| 09-Aug-2023 | 525.00 | 535.00 | 510.00 | 525.00 | 27,100 | 0 |
| 08-Aug-2023 | 530.00 | 530.00 | 515.00 | 520.00 | 11,000 | 0 |
| 07-Aug-2023 | 535.00 | 540.00 | 515.00 | 530.00 | 58,900 | 0 |
| 04-Aug-2023 | 550.00 | 550.00 | 515.00 | 535.00 | 5,900 | 0 |
| 03-Aug-2023 | 530.00 | 570.00 | 520.00 | 550.00 | 101,700 | 0 |
| 02-Aug-2023 | 530.00 | 530.00 | 505.00 | 530.00 | 36,000 | 0 |
| 01-Aug-2023 | 520.00 | 535.00 | 510.00 | 525.00 | 41,600 | 0 |
| 31-Jul-2023 | 515.00 | 535.00 | 515.00 | 520.00 | 28,700 | 0 |
| 28-Jul-2023 | 555.00 | 555.00 | 520.00 | 520.00 | 57,200 | 0 |
| 27-Jul-2023 | 545.00 | 545.00 | 530.00 | 530.00 | 21,700 | 0 |
| 26-Jul-2023 | 540.00 | 555.00 | 530.00 | 530.00 | 23,700 | 0 |
| 25-Jul-2023 | 535.00 | 570.00 | 515.00 | 540.00 | 31,200 | 0 |
| 24-Jul-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 17,700 | 0 |
| 21-Jul-2023 | 520.00 | 530.00 | 515.00 | 530.00 | 124,600 | 0 |
| 20-Jul-2023 | 515.00 | 525.00 | 505.00 | 520.00 | 82,700 | 0 |
| 18-Jul-2023 | 515.00 | 535.00 | 515.00 | 525.00 | 34,100 | 0 |
| 17-Jul-2023 | 520.00 | 530.00 | 520.00 | 520.00 | 21,700 | 0 |
| 14-Jul-2023 | 545.00 | 545.00 | 515.00 | 520.00 | 125,400 | 0 |
| 13-Jul-2023 | 545.00 | 560.00 | 530.00 | 540.00 | 18,700 | 0 |
| 12-Jul-2023 | 560.00 | 560.00 | 535.00 | 545.00 | 18,100 | 0 |
| 11-Jul-2023 | 535.00 | 570.00 | 535.00 | 545.00 | 10,700 | 0 |
| 10-Jul-2023 | 535.00 | 550.00 | 530.00 | 545.00 | 29,300 | 0 |
| 07-Jul-2023 | 565.00 | 565.00 | 535.00 | 550.00 | 8,900 | 0 |
| 06-Jul-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 33,700 | 0 |
| 05-Jul-2023 | 525.00 | 545.00 | 520.00 | 545.00 | 27,800 | 0 |
| 04-Jul-2023 | 540.00 | 545.00 | 525.00 | 525.00 | 11,400 | 0 |
| 03-Jul-2023 | 555.00 | 570.00 | 545.00 | 550.00 | 8,300 | 0 |
| 27-Jun-2023 | 580.00 | 580.00 | 540.00 | 550.00 | 966,400 | 0 |
| 26-Jun-2023 | 530.00 | 570.00 | 510.00 | 555.00 | 2,155,700 | 0 |
| 23-Jun-2023 | 560.00 | 560.00 | 520.00 | 545.00 | 50,400 | 0 |
| 22-Jun-2023 | 570.00 | 570.00 | 540.00 | 560.00 | 26,000 | 0 |
| 21-Jun-2023 | 560.00 | 570.00 | 560.00 | 570.00 | 14,200 | 0 |
| 20-Jun-2023 | 540.00 | 595.00 | 535.00 | 585.00 | 251,900 | 0 |
| 19-Jun-2023 | 535.00 | 560.00 | 510.00 | 540.00 | 8,800 | 0 |
| 16-Jun-2023 | 560.00 | 560.00 | 510.00 | 530.00 | 137,600 | 0 |
| 15-Jun-2023 | 550.00 | 595.00 | 545.00 | 560.00 | 91,500 | 0 |
| 14-Jun-2023 | 560.00 | 570.00 | 550.00 | 550.00 | 64,100 | 0 |
| 13-Jun-2023 | 570.00 | 570.00 | 520.00 | 560.00 | 184,400 | 0 |
| 12-Jun-2023 | 520.00 | 600.00 | 500.00 | 575.00 | 206,200 | 0 |
| 09-Jun-2023 | 500.00 | 530.00 | 500.00 | 515.00 | 75,800 | 0 |
| 08-Jun-2023 | 500.00 | 500.00 | 498.00 | 500.00 | 18,700 | 0 |
| 07-Jun-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 45,100 | 0 |
| 06-Jun-2023 | 505.00 | 510.00 | 498.00 | 505.00 | 28,100 | 0 |
| 05-Jun-2023 | 500.00 | 505.00 | 492.00 | 496.00 | 66,400 | 0 |
| 31-May-2023 | 498.00 | 500.00 | 498.00 | 498.00 | 35,100 | 0 |
| 30-May-2023 | 510.00 | 510.00 | 494.00 | 500.00 | 19,800 | 0 |
| 29-May-2023 | 535.00 | 535.00 | 498.00 | 510.00 | 200,200 | 0 |
| 26-May-2023 | 570.00 | 570.00 | 535.00 | 535.00 | 146,000 | 0 |
| 25-May-2023 | 580.00 | 580.00 | 560.00 | 570.00 | 30,000 | 0 |
| 24-May-2023 | 575.00 | 585.00 | 575.00 | 585.00 | 47,900 | 0 |
| 23-May-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 72,200 | 0 |
| 22-May-2023 | 590.00 | 590.00 | 575.00 | 580.00 | 82,100 | 0 |
| 19-May-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 60,400 | 0 |
| 17-May-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 156,600 | 0 |
| 16-May-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 38,700 | 0 |
| 15-May-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 179,200 | 0 |
| 12-May-2023 | 595.00 | 610.00 | 580.00 | 600.00 | 62,500 | 0 |
| 11-May-2023 | 580.00 | 600.00 | 580.00 | 600.00 | 126,600 | 0 |
| 10-May-2023 | 595.00 | 605.00 | 580.00 | 580.00 | 83,800 | 0 |
| 09-May-2023 | 595.00 | 600.00 | 575.00 | 595.00 | 383,400 | 0 |
| 08-May-2023 | 590.00 | 615.00 | 590.00 | 595.00 | 192,900 | 0 |
| 05-May-2023 | 630.00 | 630.00 | 595.00 | 595.00 | 34,900 | 0 |
| 04-May-2023 | 595.00 | 635.00 | 585.00 | 600.00 | 513,200 | 0 |
| 03-May-2023 | 635.00 | 635.00 | 600.00 | 600.00 | 98,100 | 0 |
| 02-May-2023 | 585.00 | 630.00 | 585.00 | 630.00 | 266,600 | 0 |
| 28-Apr-2023 | 660.00 | 665.00 | 615.00 | 615.00 | 846,800 | 0 |
| 27-Apr-2023 | 705.00 | 705.00 | 655.00 | 660.00 | 462,200 | 0 |
| 26-Apr-2023 | 725.00 | 725.00 | 675.00 | 700.00 | 1,278,500 | 0 |
| 18-Apr-2023 | 735.00 | 735.00 | 715.00 | 725.00 | 60,600 | 0 |
| 17-Apr-2023 | 765.00 | 765.00 | 730.00 | 735.00 | 22,200 | 0 |
| 14-Apr-2023 | 745.00 | 755.00 | 710.00 | 755.00 | 100,500 | 0 |
| 13-Apr-2023 | 780.00 | 795.00 | 745.00 | 745.00 | 30,800 | 0 |
| 12-Apr-2023 | 735.00 | 795.00 | 735.00 | 780.00 | 14,100 | 0 |
| 11-Apr-2023 | 755.00 | 765.00 | 735.00 | 740.00 | 12,700 | 0 |
| 10-Apr-2023 | 765.00 | 775.00 | 750.00 | 755.00 | 27,300 | 0 |
| 06-Apr-2023 | 760.00 | 820.00 | 735.00 | 770.00 | 250,900 | 0 |
| 05-Apr-2023 | 725.00 | 775.00 | 685.00 | 760.00 | 205,200 | 0 |
| 04-Apr-2023 | 775.00 | 775.00 | 725.00 | 725.00 | 640,100 | 0 |
| 03-Apr-2023 | 830.00 | 830.00 | 775.00 | 775.00 | 1,803,000 | 0 |
| 31-Mar-2023 | 820.00 | 855.00 | 785.00 | 830.00 | 3,327,000 | 0 |
| 30-Mar-2023 | 765.00 | 835.00 | 765.00 | 820.00 | 1,332,000 | 0 |
| 29-Mar-2023 | 860.00 | 945.00 | 810.00 | 810.00 | 6,882,800 | 0 |
| 28-Mar-2023 | 840.00 | 890.00 | 830.00 | 870.00 | 3,268,300 | 0 |
| 27-Mar-2023 | 715.00 | 860.00 | 700.00 | 840.00 | 3,456,300 | 0 |
| 24-Mar-2023 | 715.00 | 725.00 | 700.00 | 715.00 | 130,300 | 0 |
| 21-Mar-2023 | 695.00 | 710.00 | 695.00 | 710.00 | 245,500 | 0 |
| 20-Mar-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 594,800 | 0 |