| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 535.00 | 535.00 | 520.00 | 530.00 | 11,397,100 | 0 |
| 25-Aug-2023 | 545.00 | 545.00 | 525.00 | 525.00 | 15,586,600 | 0 |
| 24-Aug-2023 | 530.00 | 550.00 | 530.00 | 535.00 | 24,667,600 | 0 |
| 23-Aug-2023 | 530.00 | 540.00 | 520.00 | 535.00 | 16,443,700 | 0 |
| 22-Aug-2023 | 530.00 | 535.00 | 520.00 | 525.00 | 14,447,700 | 0 |
| 21-Aug-2023 | 540.00 | 540.00 | 530.00 | 530.00 | 13,560,000 | 0 |
| 18-Aug-2023 | 540.00 | 550.00 | 535.00 | 540.00 | 17,317,800 | 0 |
| 16-Aug-2023 | 535.00 | 550.00 | 535.00 | 540.00 | 24,004,100 | 0 |
| 15-Aug-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 17,998,100 | 0 |
| 14-Aug-2023 | 525.00 | 540.00 | 515.00 | 540.00 | 33,640,900 | 0 |
| 11-Aug-2023 | 530.00 | 535.00 | 515.00 | 525.00 | 35,794,300 | 0 |
| 10-Aug-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 34,889,100 | 0 |
| 09-Aug-2023 | 555.00 | 560.00 | 515.00 | 520.00 | 106,594,100 | 0 |
| 08-Aug-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 30,477,400 | 0 |
| 07-Aug-2023 | 570.00 | 575.00 | 560.00 | 565.00 | 23,986,000 | 0 |
| 04-Aug-2023 | 560.00 | 575.00 | 560.00 | 565.00 | 37,717,200 | 0 |
| 03-Aug-2023 | 580.00 | 585.00 | 555.00 | 560.00 | 69,496,800 | 0 |
| 02-Aug-2023 | 580.00 | 590.00 | 580.00 | 580.00 | 30,417,800 | 0 |
| 01-Aug-2023 | 625.00 | 630.00 | 550.00 | 580.00 | 65,770,600 | 0 |
| 31-Jul-2023 | 620.00 | 635.00 | 615.00 | 630.00 | 31,697,800 | 0 |
| 28-Jul-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 30,980,700 | 0 |
| 27-Jul-2023 | 640.00 | 640.00 | 625.00 | 625.00 | 31,616,900 | 0 |
| 26-Jul-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 19,354,300 | 0 |
| 25-Jul-2023 | 650.00 | 650.00 | 630.00 | 635.00 | 32,766,200 | 0 |
| 24-Jul-2023 | 645.00 | 655.00 | 645.00 | 645.00 | 15,992,200 | 0 |
| 21-Jul-2023 | 655.00 | 660.00 | 640.00 | 645.00 | 41,283,900 | 0 |
| 20-Jul-2023 | 660.00 | 670.00 | 650.00 | 655.00 | 23,665,200 | 0 |
| 18-Jul-2023 | 660.00 | 665.00 | 655.00 | 660.00 | 12,115,200 | 0 |
| 17-Jul-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 18,899,200 | 0 |
| 14-Jul-2023 | 655.00 | 670.00 | 650.00 | 665.00 | 33,014,400 | 0 |
| 13-Jul-2023 | 670.00 | 675.00 | 650.00 | 655.00 | 31,395,600 | 0 |
| 12-Jul-2023 | 680.00 | 685.00 | 670.00 | 670.00 | 15,371,200 | 0 |
| 11-Jul-2023 | 675.00 | 690.00 | 670.00 | 680.00 | 21,303,000 | 0 |
| 10-Jul-2023 | 695.00 | 705.00 | 675.00 | 675.00 | 42,769,900 | 0 |
| 07-Jul-2023 | 705.00 | 705.00 | 685.00 | 685.00 | 28,450,300 | 0 |
| 06-Jul-2023 | 670.00 | 715.00 | 660.00 | 705.00 | 96,964,800 | 0 |
| 05-Jul-2023 | 655.00 | 670.00 | 645.00 | 670.00 | 41,853,000 | 0 |
| 04-Jul-2023 | 660.00 | 660.00 | 650.00 | 650.00 | 18,302,200 | 0 |
| 03-Jul-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 19,930,600 | 0 |
| 27-Jun-2023 | 650.00 | 675.00 | 640.00 | 650.00 | 57,274,300 | 0 |
| 26-Jun-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 16,278,500 | 0 |
| 23-Jun-2023 | 660.00 | 670.00 | 645.00 | 655.00 | 16,259,100 | 0 |
| 22-Jun-2023 | 670.00 | 675.00 | 665.00 | 665.00 | 8,817,900 | 0 |
| 21-Jun-2023 | 670.00 | 675.00 | 660.00 | 670.00 | 11,770,700 | 0 |
| 20-Jun-2023 | 675.00 | 680.00 | 660.00 | 670.00 | 16,800,800 | 0 |
| 19-Jun-2023 | 685.00 | 700.00 | 660.00 | 675.00 | 42,284,500 | 0 |
| 16-Jun-2023 | 695.00 | 700.00 | 680.00 | 690.00 | 29,245,700 | 0 |
| 15-Jun-2023 | 695.00 | 695.00 | 680.00 | 695.00 | 13,955,300 | 0 |
| 14-Jun-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 23,839,400 | 0 |
| 13-Jun-2023 | 690.00 | 705.00 | 690.00 | 695.00 | 32,828,900 | 0 |
| 12-Jun-2023 | 695.00 | 700.00 | 685.00 | 690.00 | 16,939,100 | 0 |
| 09-Jun-2023 | 700.00 | 705.00 | 685.00 | 695.00 | 24,400,400 | 0 |
| 08-Jun-2023 | 680.00 | 705.00 | 680.00 | 700.00 | 58,199,500 | 0 |
| 07-Jun-2023 | 665.00 | 685.00 | 660.00 | 680.00 | 34,376,500 | 0 |
| 06-Jun-2023 | 645.00 | 665.00 | 645.00 | 660.00 | 19,646,600 | 0 |
| 05-Jun-2023 | 640.00 | 660.00 | 635.00 | 645.00 | 10,587,100 | 0 |
| 31-May-2023 | 670.00 | 680.00 | 640.00 | 640.00 | 34,821,500 | 0 |
| 30-May-2023 | 660.00 | 680.00 | 660.00 | 670.00 | 24,248,900 | 0 |
| 29-May-2023 | 680.00 | 685.00 | 655.00 | 670.00 | 31,564,500 | 0 |
| 26-May-2023 | 675.00 | 685.00 | 665.00 | 680.00 | 37,160,700 | 0 |
| 25-May-2023 | 680.00 | 680.00 | 655.00 | 665.00 | 21,416,400 | 0 |
| 24-May-2023 | 655.00 | 670.00 | 645.00 | 655.00 | 44,990,800 | 0 |
| 23-May-2023 | 635.00 | 670.00 | 635.00 | 655.00 | 67,408,100 | 0 |
| 22-May-2023 | 645.00 | 655.00 | 630.00 | 635.00 | 59,226,200 | 0 |
| 19-May-2023 | 600.00 | 650.00 | 595.00 | 645.00 | 87,332,400 | 0 |
| 17-May-2023 | 600.00 | 610.00 | 585.00 | 595.00 | 79,398,600 | 0 |
| 16-May-2023 | 600.00 | 625.00 | 585.00 | 605.00 | 81,472,800 | 0 |
| 15-May-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 17,924,100 | 0 |
| 12-May-2023 | 600.00 | 615.00 | 595.00 | 605.00 | 22,236,500 | 0 |
| 11-May-2023 | 605.00 | 610.00 | 595.00 | 600.00 | 25,519,300 | 0 |
| 10-May-2023 | 595.00 | 610.00 | 590.00 | 600.00 | 21,658,500 | 0 |
| 09-May-2023 | 590.00 | 610.00 | 585.00 | 595.00 | 40,190,600 | 0 |
| 08-May-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 16,200,900 | 0 |
| 05-May-2023 | 580.00 | 600.00 | 570.00 | 595.00 | 57,334,600 | 0 |
| 04-May-2023 | 595.00 | 605.00 | 590.00 | 595.00 | 19,976,800 | 0 |
| 03-May-2023 | 595.00 | 630.00 | 585.00 | 595.00 | 76,291,000 | 0 |
| 02-May-2023 | 590.00 | 595.00 | 585.00 | 595.00 | 21,770,800 | 0 |
| 28-Apr-2023 | 585.00 | 600.00 | 580.00 | 590.00 | 29,910,400 | 0 |
| 27-Apr-2023 | 595.00 | 600.00 | 585.00 | 585.00 | 15,948,700 | 0 |
| 26-Apr-2023 | 580.00 | 595.00 | 570.00 | 595.00 | 25,575,600 | 0 |
| 18-Apr-2023 | 580.00 | 580.00 | 565.00 | 575.00 | 17,604,800 | 0 |
| 17-Apr-2023 | 585.00 | 590.00 | 575.00 | 575.00 | 13,199,500 | 0 |
| 14-Apr-2023 | 600.00 | 610.00 | 585.00 | 585.00 | 28,893,800 | 0 |
| 13-Apr-2023 | 595.00 | 600.00 | 580.00 | 600.00 | 59,735,300 | 0 |
| 12-Apr-2023 | 610.00 | 610.00 | 585.00 | 590.00 | 36,850,500 | 0 |
| 11-Apr-2023 | 600.00 | 620.00 | 590.00 | 610.00 | 36,124,600 | 0 |
| 10-Apr-2023 | 570.00 | 615.00 | 565.00 | 600.00 | 60,147,100 | 0 |
| 06-Apr-2023 | 570.00 | 580.00 | 565.00 | 565.00 | 25,612,300 | 0 |
| 05-Apr-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 22,309,300 | 0 |
| 04-Apr-2023 | 595.00 | 600.00 | 570.00 | 575.00 | 38,643,900 | 0 |
| 03-Apr-2023 | 605.00 | 605.00 | 590.00 | 590.00 | 14,109,500 | 0 |
| 31-Mar-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 15,603,700 | 0 |
| 30-Mar-2023 | 600.00 | 605.00 | 580.00 | 580.00 | 25,263,400 | 0 |
| 29-Mar-2023 | 580.00 | 605.00 | 575.00 | 595.00 | 33,029,900 | 0 |
| 28-Mar-2023 | 590.00 | 590.00 | 575.00 | 580.00 | 22,885,400 | 0 |
| 27-Mar-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 10,132,400 | 0 |
| 24-Mar-2023 | 570.00 | 595.00 | 570.00 | 580.00 | 29,478,300 | 0 |
| 21-Mar-2023 | 550.00 | 570.00 | 550.00 | 570.00 | 19,779,500 | 0 |
| 20-Mar-2023 | 570.00 | 580.00 | 550.00 | 550.00 | 21,657,900 | 0 |
| 17-Mar-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 35,461,100 | 0 |