| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 490.00 | 492.00 | 488.00 | 490.00 | 16,700 | 0 |
| 25-Aug-2023 | 498.00 | 498.00 | 492.00 | 492.00 | 5,000 | 0 |
| 24-Aug-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 53,400 | 0 |
| 23-Aug-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 3,500 | 0 |
| 22-Aug-2023 | 520.00 | 520.00 | 490.00 | 505.00 | 262,300 | 0 |
| 21-Aug-2023 | 515.00 | 530.00 | 515.00 | 520.00 | 15,300 | 0 |
| 18-Aug-2023 | 496.00 | 520.00 | 490.00 | 520.00 | 6,900 | 0 |
| 16-Aug-2023 | 505.00 | 505.00 | 494.00 | 496.00 | 40,700 | 0 |
| 15-Aug-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 45,200 | 0 |
| 14-Aug-2023 | 515.00 | 515.00 | 500.00 | 505.00 | 15,900 | 0 |
| 11-Aug-2023 | 535.00 | 550.00 | 505.00 | 515.00 | 118,700 | 0 |
| 10-Aug-2023 | 515.00 | 515.00 | 500.00 | 515.00 | 171,900 | 0 |
| 09-Aug-2023 | 515.00 | 550.00 | 505.00 | 515.00 | 178,400 | 0 |
| 08-Aug-2023 | 545.00 | 600.00 | 515.00 | 515.00 | 1,304,600 | 0 |
| 07-Aug-2023 | 605.00 | 605.00 | 535.00 | 540.00 | 233,700 | 0 |
| 04-Aug-2023 | 585.00 | 605.00 | 585.00 | 605.00 | 9,000 | 0 |
| 03-Aug-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 129,300 | 0 |
| 02-Aug-2023 | 595.00 | 600.00 | 595.00 | 600.00 | 9,300 | 0 |
| 01-Aug-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 134,100 | 0 |
| 31-Jul-2023 | 590.00 | 610.00 | 585.00 | 590.00 | 273,600 | 0 |
| 28-Jul-2023 | 610.00 | 610.00 | 580.00 | 590.00 | 369,000 | 0 |
| 27-Jul-2023 | 595.00 | 610.00 | 585.00 | 610.00 | 81,100 | 0 |
| 26-Jul-2023 | 605.00 | 605.00 | 595.00 | 595.00 | 18,800 | 0 |
| 25-Jul-2023 | 585.00 | 600.00 | 585.00 | 600.00 | 102,200 | 0 |
| 24-Jul-2023 | 585.00 | 600.00 | 585.00 | 585.00 | 13,500 | 0 |
| 21-Jul-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 98,100 | 0 |
| 20-Jul-2023 | 610.00 | 610.00 | 580.00 | 605.00 | 174,200 | 0 |
| 18-Jul-2023 | 620.00 | 620.00 | 590.00 | 610.00 | 242,900 | 0 |
| 17-Jul-2023 | 625.00 | 630.00 | 615.00 | 630.00 | 54,600 | 0 |
| 14-Jul-2023 | 595.00 | 635.00 | 595.00 | 625.00 | 180,100 | 0 |
| 13-Jul-2023 | 620.00 | 620.00 | 580.00 | 595.00 | 18,800 | 0 |
| 12-Jul-2023 | 610.00 | 620.00 | 600.00 | 620.00 | 56,800 | 0 |
| 11-Jul-2023 | 630.00 | 630.00 | 610.00 | 610.00 | 77,200 | 0 |
| 10-Jul-2023 | 610.00 | 635.00 | 610.00 | 630.00 | 96,600 | 0 |
| 07-Jul-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 295,900 | 0 |
| 06-Jul-2023 | 595.00 | 620.00 | 580.00 | 600.00 | 371,200 | 0 |
| 05-Jul-2023 | 595.00 | 595.00 | 585.00 | 595.00 | 27,200 | 0 |
| 04-Jul-2023 | 585.00 | 595.00 | 570.00 | 595.00 | 89,000 | 0 |
| 03-Jul-2023 | 590.00 | 595.00 | 570.00 | 595.00 | 179,000 | 0 |
| 27-Jun-2023 | 595.00 | 595.00 | 555.00 | 590.00 | 70,300 | 0 |
| 26-Jun-2023 | 575.00 | 590.00 | 555.00 | 590.00 | 74,200 | 0 |
| 23-Jun-2023 | 565.00 | 590.00 | 520.00 | 575.00 | 244,100 | 0 |
| 22-Jun-2023 | 580.00 | 595.00 | 565.00 | 565.00 | 79,900 | 0 |
| 21-Jun-2023 | 580.00 | 590.00 | 575.00 | 575.00 | 93,000 | 0 |
| 20-Jun-2023 | 580.00 | 590.00 | 570.00 | 580.00 | 140,200 | 0 |
| 19-Jun-2023 | 570.00 | 615.00 | 555.00 | 580.00 | 237,800 | 0 |
| 16-Jun-2023 | 555.00 | 575.00 | 550.00 | 555.00 | 31,300 | 0 |
| 15-Jun-2023 | 550.00 | 575.00 | 550.00 | 560.00 | 42,100 | 0 |
| 14-Jun-2023 | 590.00 | 595.00 | 550.00 | 555.00 | 51,300 | 0 |
| 13-Jun-2023 | 600.00 | 600.00 | 535.00 | 575.00 | 171,800 | 0 |
| 12-Jun-2023 | 590.00 | 635.00 | 560.00 | 595.00 | 332,600 | 0 |
| 09-Jun-2023 | 520.00 | 600.00 | 520.00 | 600.00 | 514,000 | 0 |
| 08-Jun-2023 | 505.00 | 525.00 | 482.00 | 510.00 | 40,200 | 0 |
| 07-Jun-2023 | 500.00 | 505.00 | 490.00 | 505.00 | 20,000 | 0 |
| 06-Jun-2023 | 496.00 | 500.00 | 494.00 | 500.00 | 4,900 | 0 |
| 05-Jun-2023 | 500.00 | 515.00 | 496.00 | 496.00 | 342,400 | 0 |
| 31-May-2023 | 515.00 | 530.00 | 490.00 | 500.00 | 267,300 | 0 |
| 30-May-2023 | 500.00 | 515.00 | 480.00 | 515.00 | 326,500 | 0 |
| 29-May-2023 | 496.00 | 500.00 | 476.00 | 500.00 | 120,800 | 0 |
| 26-May-2023 | 490.00 | 515.00 | 486.00 | 500.00 | 24,900 | 0 |
| 25-May-2023 | 500.00 | 510.00 | 470.00 | 494.00 | 123,300 | 0 |
| 24-May-2023 | 500.00 | 505.00 | 490.00 | 505.00 | 0 | 0 |
| 23-May-2023 | 530.00 | 540.00 | 500.00 | 505.00 | 50,200 | 0 |
| 22-May-2023 | 525.00 | 525.00 | 490.00 | 520.00 | 197,300 | 0 |
| 19-May-2023 | 540.00 | 540.00 | 515.00 | 525.00 | 262,700 | 0 |
| 17-May-2023 | 545.00 | 555.00 | 520.00 | 550.00 | 209,100 | 0 |
| 16-May-2023 | 545.00 | 585.00 | 535.00 | 555.00 | 52,500 | 0 |
| 15-May-2023 | 550.00 | 560.00 | 525.00 | 535.00 | 40,300 | 0 |
| 12-May-2023 | 545.00 | 565.00 | 520.00 | 550.00 | 317,900 | 0 |
| 11-May-2023 | 580.00 | 590.00 | 525.00 | 555.00 | 292,600 | 0 |
| 10-May-2023 | 595.00 | 615.00 | 560.00 | 560.00 | 342,600 | 0 |
| 09-May-2023 | 640.00 | 640.00 | 595.00 | 600.00 | 350,100 | 0 |
| 08-May-2023 | 635.00 | 650.00 | 610.00 | 635.00 | 76,400 | 0 |
| 05-May-2023 | 620.00 | 640.00 | 615.00 | 635.00 | 16,300 | 0 |
| 04-May-2023 | 620.00 | 650.00 | 620.00 | 635.00 | 96,000 | 0 |
| 03-May-2023 | 615.00 | 645.00 | 615.00 | 620.00 | 152,400 | 0 |
| 02-May-2023 | 635.00 | 635.00 | 605.00 | 615.00 | 80,100 | 0 |
| 28-Apr-2023 | 620.00 | 645.00 | 610.00 | 635.00 | 16,300 | 0 |
| 27-Apr-2023 | 645.00 | 645.00 | 620.00 | 620.00 | 14,300 | 0 |
| 26-Apr-2023 | 625.00 | 660.00 | 610.00 | 620.00 | 106,600 | 0 |
| 18-Apr-2023 | 595.00 | 650.00 | 595.00 | 625.00 | 63,300 | 0 |
| 17-Apr-2023 | 610.00 | 615.00 | 585.00 | 595.00 | 58,200 | 0 |
| 14-Apr-2023 | 605.00 | 635.00 | 605.00 | 610.00 | 91,700 | 0 |
| 13-Apr-2023 | 590.00 | 650.00 | 570.00 | 605.00 | 253,300 | 0 |
| 12-Apr-2023 | 635.00 | 635.00 | 590.00 | 590.00 | 1,360,700 | 0 |
| 11-Apr-2023 | 640.00 | 680.00 | 620.00 | 630.00 | 122,500 | 0 |
| 10-Apr-2023 | 640.00 | 655.00 | 620.00 | 640.00 | 255,000 | 0 |
| 06-Apr-2023 | 640.00 | 650.00 | 620.00 | 640.00 | 430,700 | 0 |
| 05-Apr-2023 | 645.00 | 670.00 | 600.00 | 640.00 | 150,500 | 0 |
| 04-Apr-2023 | 650.00 | 665.00 | 640.00 | 645.00 | 126,600 | 0 |
| 03-Apr-2023 | 645.00 | 665.00 | 640.00 | 650.00 | 318,100 | 0 |
| 31-Mar-2023 | 650.00 | 650.00 | 625.00 | 650.00 | 766,700 | 0 |
| 30-Mar-2023 | 650.00 | 665.00 | 640.00 | 650.00 | 69,600 | 0 |
| 29-Mar-2023 | 650.00 | 675.00 | 640.00 | 655.00 | 216,900 | 0 |
| 28-Mar-2023 | 680.00 | 705.00 | 645.00 | 650.00 | 864,600 | 0 |
| 27-Mar-2023 | 705.00 | 725.00 | 660.00 | 690.00 | 716,400 | 0 |
| 24-Mar-2023 | 760.00 | 760.00 | 705.00 | 705.00 | 869,800 | 0 |
| 21-Mar-2023 | 775.00 | 775.00 | 755.00 | 755.00 | 172,800 | 0 |
| 20-Mar-2023 | 775.00 | 810.00 | 775.00 | 775.00 | 356,100 | 0 |
| 17-Mar-2023 | 770.00 | 790.00 | 770.00 | 780.00 | 286,600 | 0 |