| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 438.00 | 438.00 | 432.00 | 434.00 | 6,951,400 | 0 |
| 25-Aug-2023 | 438.00 | 440.00 | 434.00 | 436.00 | 3,751,900 | 0 |
| 24-Aug-2023 | 436.00 | 442.00 | 432.00 | 438.00 | 7,291,100 | 0 |
| 23-Aug-2023 | 440.00 | 444.00 | 436.00 | 436.00 | 6,615,400 | 0 |
| 22-Aug-2023 | 444.00 | 446.00 | 438.00 | 440.00 | 7,779,200 | 0 |
| 21-Aug-2023 | 442.00 | 446.00 | 438.00 | 444.00 | 6,750,900 | 0 |
| 18-Aug-2023 | 432.00 | 442.00 | 432.00 | 442.00 | 7,324,400 | 0 |
| 16-Aug-2023 | 440.00 | 440.00 | 432.00 | 432.00 | 7,414,000 | 0 |
| 15-Aug-2023 | 438.00 | 440.00 | 436.00 | 440.00 | 5,037,000 | 0 |
| 14-Aug-2023 | 438.00 | 438.00 | 432.00 | 438.00 | 3,333,000 | 0 |
| 11-Aug-2023 | 438.00 | 438.00 | 434.00 | 438.00 | 4,253,400 | 0 |
| 10-Aug-2023 | 444.00 | 444.00 | 436.00 | 438.00 | 3,480,100 | 0 |
| 09-Aug-2023 | 444.00 | 446.00 | 438.00 | 444.00 | 7,013,100 | 0 |
| 08-Aug-2023 | 444.00 | 446.00 | 440.00 | 444.00 | 6,895,600 | 0 |
| 07-Aug-2023 | 440.00 | 450.00 | 438.00 | 444.00 | 7,593,900 | 0 |
| 04-Aug-2023 | 440.00 | 440.00 | 436.00 | 440.00 | 6,228,500 | 0 |
| 03-Aug-2023 | 438.00 | 440.00 | 430.00 | 438.00 | 7,176,600 | 0 |
| 02-Aug-2023 | 444.00 | 444.00 | 434.00 | 436.00 | 8,440,000 | 0 |
| 01-Aug-2023 | 452.00 | 454.00 | 440.00 | 442.00 | 7,515,800 | 0 |
| 31-Jul-2023 | 452.00 | 452.00 | 446.00 | 450.00 | 7,010,900 | 0 |
| 28-Jul-2023 | 456.00 | 460.00 | 442.00 | 450.00 | 6,383,200 | 0 |
| 27-Jul-2023 | 464.00 | 464.00 | 456.00 | 456.00 | 5,194,500 | 0 |
| 26-Jul-2023 | 466.00 | 466.00 | 458.00 | 464.00 | 7,017,800 | 0 |
| 25-Jul-2023 | 450.00 | 468.00 | 450.00 | 466.00 | 9,342,700 | 0 |
| 24-Jul-2023 | 450.00 | 456.00 | 450.00 | 450.00 | 9,358,400 | 0 |
| 21-Jul-2023 | 460.00 | 460.00 | 450.00 | 450.00 | 4,672,200 | 0 |
| 20-Jul-2023 | 462.00 | 462.00 | 454.00 | 460.00 | 7,769,500 | 0 |
| 18-Jul-2023 | 470.00 | 470.00 | 460.00 | 460.00 | 7,331,500 | 0 |
| 17-Jul-2023 | 470.00 | 476.00 | 468.00 | 470.00 | 7,411,700 | 0 |
| 14-Jul-2023 | 466.00 | 470.00 | 462.00 | 470.00 | 8,581,100 | 0 |
| 13-Jul-2023 | 466.00 | 472.00 | 462.00 | 466.00 | 10,477,900 | 0 |
| 12-Jul-2023 | 446.00 | 474.00 | 446.00 | 464.00 | 15,168,300 | 0 |
| 11-Jul-2023 | 442.00 | 446.00 | 438.00 | 446.00 | 5,145,500 | 0 |
| 10-Jul-2023 | 442.00 | 446.00 | 436.00 | 438.00 | 7,098,200 | 0 |
| 07-Jul-2023 | 446.00 | 446.00 | 440.00 | 442.00 | 7,306,800 | 0 |
| 06-Jul-2023 | 448.00 | 450.00 | 440.00 | 446.00 | 8,668,200 | 0 |
| 05-Jul-2023 | 448.00 | 452.00 | 444.00 | 446.00 | 8,352,200 | 0 |
| 04-Jul-2023 | 446.00 | 448.00 | 444.00 | 446.00 | 6,986,400 | 0 |
| 03-Jul-2023 | 452.00 | 458.00 | 444.00 | 446.00 | 4,291,100 | 0 |
| 27-Jun-2023 | 456.00 | 462.00 | 448.00 | 452.00 | 4,738,400 | 0 |
| 26-Jun-2023 | 456.00 | 456.00 | 450.00 | 456.00 | 5,746,900 | 0 |
| 23-Jun-2023 | 450.00 | 460.00 | 450.00 | 456.00 | 6,985,600 | 0 |
| 22-Jun-2023 | 454.00 | 456.00 | 450.00 | 454.00 | 4,725,900 | 0 |
| 21-Jun-2023 | 452.00 | 462.00 | 450.00 | 454.00 | 4,876,700 | 0 |
| 20-Jun-2023 | 450.00 | 452.00 | 446.00 | 452.00 | 5,257,000 | 0 |
| 19-Jun-2023 | 456.00 | 456.00 | 448.00 | 450.00 | 4,183,900 | 0 |
| 16-Jun-2023 | 462.00 | 464.00 | 454.00 | 454.00 | 5,815,500 | 0 |
| 15-Jun-2023 | 462.00 | 466.00 | 460.00 | 464.00 | 5,468,500 | 0 |
| 14-Jun-2023 | 452.00 | 464.00 | 450.00 | 462.00 | 6,210,500 | 0 |
| 13-Jun-2023 | 450.00 | 456.00 | 450.00 | 450.00 | 6,031,000 | 0 |
| 12-Jun-2023 | 458.00 | 458.00 | 444.00 | 448.00 | 4,736,000 | 0 |
| 09-Jun-2023 | 458.00 | 460.00 | 452.00 | 456.00 | 4,628,900 | 0 |
| 08-Jun-2023 | 470.00 | 470.00 | 456.00 | 458.00 | 5,837,300 | 0 |
| 07-Jun-2023 | 482.00 | 484.00 | 466.00 | 482.00 | 5,355,300 | 0 |
| 06-Jun-2023 | 482.00 | 484.00 | 478.00 | 482.00 | 3,323,800 | 0 |
| 05-Jun-2023 | 482.00 | 484.00 | 476.00 | 482.00 | 2,971,200 | 0 |
| 31-May-2023 | 482.00 | 484.00 | 474.00 | 482.00 | 4,191,400 | 0 |
| 30-May-2023 | 492.00 | 492.00 | 478.00 | 482.00 | 7,110,600 | 0 |
| 29-May-2023 | 496.00 | 496.00 | 488.00 | 488.00 | 4,095,500 | 0 |
| 26-May-2023 | 486.00 | 500.00 | 482.00 | 496.00 | 4,703,300 | 0 |
| 25-May-2023 | 486.00 | 486.00 | 482.00 | 486.00 | 4,762,500 | 0 |
| 24-May-2023 | 484.00 | 488.00 | 484.00 | 486.00 | 3,484,800 | 0 |
| 23-May-2023 | 484.00 | 486.00 | 482.00 | 486.00 | 923,300 | 0 |
| 22-May-2023 | 492.00 | 494.00 | 476.00 | 488.00 | 5,540,200 | 0 |
| 19-May-2023 | 500.00 | 500.00 | 492.00 | 492.00 | 5,728,800 | 0 |
| 17-May-2023 | 500.00 | 500.00 | 494.00 | 500.00 | 8,725,500 | 0 |
| 16-May-2023 | 500.00 | 510.00 | 496.00 | 498.00 | 9,724,300 | 0 |
| 15-May-2023 | 498.00 | 505.00 | 494.00 | 505.00 | 11,942,300 | 0 |
| 12-May-2023 | 498.00 | 498.00 | 492.00 | 498.00 | 8,509,300 | 0 |
| 11-May-2023 | 500.00 | 505.00 | 488.00 | 498.00 | 13,091,600 | 0 |
| 10-May-2023 | 505.00 | 505.00 | 496.00 | 500.00 | 11,872,700 | 0 |
| 09-May-2023 | 500.00 | 505.00 | 496.00 | 500.00 | 11,747,700 | 0 |
| 08-May-2023 | 505.00 | 505.00 | 494.00 | 500.00 | 11,929,800 | 0 |
| 05-May-2023 | 498.00 | 500.00 | 492.00 | 500.00 | 10,226,300 | 0 |
| 04-May-2023 | 500.00 | 505.00 | 490.00 | 500.00 | 13,751,100 | 0 |
| 03-May-2023 | 505.00 | 505.00 | 488.00 | 500.00 | 12,173,700 | 0 |
| 02-May-2023 | 500.00 | 505.00 | 476.00 | 505.00 | 14,474,600 | 0 |
| 28-Apr-2023 | 515.00 | 515.00 | 498.00 | 500.00 | 20,140,400 | 0 |
| 27-Apr-2023 | 520.00 | 525.00 | 505.00 | 515.00 | 12,787,300 | 0 |
| 26-Apr-2023 | 505.00 | 525.00 | 500.00 | 520.00 | 12,384,300 | 0 |
| 18-Apr-2023 | 500.00 | 505.00 | 500.00 | 505.00 | 8,814,400 | 0 |
| 17-Apr-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 7,890,100 | 0 |
| 14-Apr-2023 | 505.00 | 510.00 | 498.00 | 500.00 | 7,945,200 | 0 |
| 13-Apr-2023 | 505.00 | 505.00 | 496.00 | 505.00 | 7,665,500 | 0 |
| 12-Apr-2023 | 505.00 | 510.00 | 492.00 | 500.00 | 7,216,500 | 0 |
| 11-Apr-2023 | 510.00 | 510.00 | 500.00 | 500.00 | 8,569,800 | 0 |
| 10-Apr-2023 | 505.00 | 515.00 | 505.00 | 510.00 | 9,526,800 | 0 |
| 06-Apr-2023 | 510.00 | 515.00 | 505.00 | 505.00 | 10,551,400 | 0 |
| 05-Apr-2023 | 515.00 | 520.00 | 505.00 | 510.00 | 11,519,400 | 0 |
| 04-Apr-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 10,116,700 | 0 |
| 03-Apr-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 7,528,100 | 0 |
| 31-Mar-2023 | 520.00 | 520.00 | 515.00 | 515.00 | 10,601,600 | 0 |
| 30-Mar-2023 | 515.00 | 525.00 | 500.00 | 520.00 | 10,562,600 | 0 |
| 29-Mar-2023 | 545.00 | 545.00 | 510.00 | 515.00 | 16,169,500 | 0 |
| 28-Mar-2023 | 535.00 | 545.00 | 530.00 | 545.00 | 9,975,500 | 0 |
| 27-Mar-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 10,116,300 | 0 |
| 24-Mar-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 13,705,600 | 0 |
| 21-Mar-2023 | 530.00 | 540.00 | 525.00 | 525.00 | 12,181,300 | 0 |
| 20-Mar-2023 | 525.00 | 535.00 | 520.00 | 530.00 | 12,105,400 | 0 |
| 17-Mar-2023 | 525.00 | 540.00 | 515.00 | 540.00 | 10,863,300 | 0 |