| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 520.00 | 530.00 | 520.00 | 520.00 | 3,355,800 | 0 |
| 25-Aug-2023 | 515.00 | 525.00 | 510.00 | 520.00 | 1,675,300 | 0 |
| 24-Aug-2023 | 510.00 | 520.00 | 510.00 | 515.00 | 1,176,600 | 0 |
| 23-Aug-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 5,128,300 | 0 |
| 22-Aug-2023 | 515.00 | 520.00 | 505.00 | 515.00 | 2,596,300 | 0 |
| 21-Aug-2023 | 520.00 | 525.00 | 515.00 | 515.00 | 1,685,300 | 0 |
| 18-Aug-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 1,283,300 | 0 |
| 16-Aug-2023 | 530.00 | 535.00 | 520.00 | 525.00 | 12,283,900 | 0 |
| 15-Aug-2023 | 525.00 | 530.00 | 520.00 | 530.00 | 1,875,300 | 0 |
| 14-Aug-2023 | 520.00 | 530.00 | 515.00 | 525.00 | 12,281,200 | 0 |
| 11-Aug-2023 | 525.00 | 525.00 | 520.00 | 520.00 | 1,292,600 | 0 |
| 10-Aug-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 5,866,700 | 0 |
| 09-Aug-2023 | 515.00 | 530.00 | 515.00 | 530.00 | 2,985,000 | 0 |
| 08-Aug-2023 | 520.00 | 525.00 | 515.00 | 515.00 | 2,417,200 | 0 |
| 07-Aug-2023 | 520.00 | 525.00 | 515.00 | 515.00 | 998,400 | 0 |
| 04-Aug-2023 | 510.00 | 520.00 | 510.00 | 515.00 | 2,777,700 | 0 |
| 03-Aug-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 2,892,200 | 0 |
| 02-Aug-2023 | 525.00 | 525.00 | 510.00 | 510.00 | 7,835,100 | 0 |
| 01-Aug-2023 | 515.00 | 525.00 | 510.00 | 525.00 | 4,982,600 | 0 |
| 31-Jul-2023 | 535.00 | 535.00 | 515.00 | 515.00 | 13,131,200 | 0 |
| 28-Jul-2023 | 540.00 | 540.00 | 525.00 | 530.00 | 4,838,200 | 0 |
| 27-Jul-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 1,770,800 | 0 |
| 26-Jul-2023 | 540.00 | 545.00 | 530.00 | 540.00 | 24,038,800 | 0 |
| 25-Jul-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 2,082,400 | 0 |
| 24-Jul-2023 | 545.00 | 545.00 | 535.00 | 545.00 | 2,162,000 | 0 |
| 21-Jul-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 4,854,000 | 0 |
| 20-Jul-2023 | 545.00 | 555.00 | 540.00 | 555.00 | 4,863,800 | 0 |
| 18-Jul-2023 | 550.00 | 550.00 | 540.00 | 545.00 | 2,892,800 | 0 |
| 17-Jul-2023 | 545.00 | 555.00 | 535.00 | 550.00 | 5,283,400 | 0 |
| 14-Jul-2023 | 530.00 | 555.00 | 530.00 | 545.00 | 19,258,200 | 0 |
| 13-Jul-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 8,396,600 | 0 |
| 12-Jul-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 5,088,300 | 0 |
| 11-Jul-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 6,624,100 | 0 |
| 10-Jul-2023 | 540.00 | 540.00 | 520.00 | 525.00 | 6,473,300 | 0 |
| 07-Jul-2023 | 530.00 | 540.00 | 525.00 | 540.00 | 2,162,200 | 0 |
| 06-Jul-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 3,432,000 | 0 |
| 05-Jul-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 3,611,500 | 0 |
| 04-Jul-2023 | 530.00 | 530.00 | 520.00 | 530.00 | 16,917,400 | 0 |
| 03-Jul-2023 | 530.00 | 530.00 | 520.00 | 530.00 | 3,716,500 | 0 |
| 27-Jun-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 4,157,500 | 0 |
| 26-Jun-2023 | 540.00 | 540.00 | 530.00 | 535.00 | 668,000 | 0 |
| 23-Jun-2023 | 535.00 | 545.00 | 530.00 | 535.00 | 1,044,800 | 0 |
| 22-Jun-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 870,300 | 0 |
| 21-Jun-2023 | 530.00 | 535.00 | 525.00 | 535.00 | 1,528,500 | 0 |
| 20-Jun-2023 | 530.00 | 530.00 | 525.00 | 530.00 | 1,434,600 | 0 |
| 19-Jun-2023 | 530.00 | 535.00 | 525.00 | 525.00 | 1,388,000 | 0 |
| 16-Jun-2023 | 530.00 | 530.00 | 525.00 | 530.00 | 1,333,200 | 0 |
| 15-Jun-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 1,310,200 | 0 |
| 14-Jun-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 1,064,400 | 0 |
| 13-Jun-2023 | 535.00 | 540.00 | 530.00 | 530.00 | 2,907,600 | 0 |
| 12-Jun-2023 | 535.00 | 545.00 | 530.00 | 535.00 | 2,965,900 | 0 |
| 09-Jun-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 3,117,900 | 0 |
| 08-Jun-2023 | 560.00 | 560.00 | 540.00 | 555.00 | 2,812,000 | 0 |
| 07-Jun-2023 | 550.00 | 555.00 | 545.00 | 555.00 | 1,227,100 | 0 |
| 06-Jun-2023 | 555.00 | 555.00 | 545.00 | 545.00 | 1,377,200 | 0 |
| 05-Jun-2023 | 555.00 | 555.00 | 540.00 | 550.00 | 1,049,900 | 0 |
| 31-May-2023 | 540.00 | 555.00 | 540.00 | 550.00 | 1,918,900 | 0 |
| 30-May-2023 | 545.00 | 560.00 | 540.00 | 540.00 | 2,476,900 | 0 |
| 29-May-2023 | 545.00 | 555.00 | 545.00 | 545.00 | 3,706,900 | 0 |
| 26-May-2023 | 540.00 | 550.00 | 535.00 | 545.00 | 1,086,500 | 0 |
| 25-May-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 2,509,000 | 0 |
| 24-May-2023 | 540.00 | 545.00 | 530.00 | 535.00 | 4,103,400 | 0 |
| 23-May-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 644,100 | 0 |
| 22-May-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 1,539,900 | 0 |
| 19-May-2023 | 560.00 | 565.00 | 535.00 | 535.00 | 3,570,200 | 0 |
| 17-May-2023 | 545.00 | 565.00 | 540.00 | 560.00 | 2,580,200 | 0 |
| 16-May-2023 | 555.00 | 560.00 | 540.00 | 545.00 | 2,806,500 | 0 |
| 15-May-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 2,516,700 | 0 |
| 12-May-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 572,500 | 0 |
| 11-May-2023 | 575.00 | 575.00 | 565.00 | 565.00 | 418,500 | 0 |
| 10-May-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 1,145,100 | 0 |
| 09-May-2023 | 560.00 | 580.00 | 555.00 | 575.00 | 2,620,300 | 0 |
| 08-May-2023 | 565.00 | 570.00 | 550.00 | 560.00 | 1,827,600 | 0 |
| 05-May-2023 | 555.00 | 570.00 | 540.00 | 570.00 | 1,569,700 | 0 |
| 04-May-2023 | 560.00 | 565.00 | 555.00 | 555.00 | 1,183,100 | 0 |
| 03-May-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 1,489,100 | 0 |
| 02-May-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 1,109,500 | 0 |
| 28-Apr-2023 | 575.00 | 575.00 | 560.00 | 570.00 | 1,815,800 | 0 |
| 27-Apr-2023 | 600.00 | 600.00 | 565.00 | 575.00 | 1,597,400 | 0 |
| 26-Apr-2023 | 560.00 | 600.00 | 555.00 | 600.00 | 1,824,200 | 0 |
| 18-Apr-2023 | 575.00 | 575.00 | 550.00 | 560.00 | 2,930,300 | 0 |
| 17-Apr-2023 | 575.00 | 575.00 | 565.00 | 565.00 | 618,900 | 0 |
| 14-Apr-2023 | 565.00 | 575.00 | 565.00 | 575.00 | 567,600 | 0 |
| 13-Apr-2023 | 575.00 | 580.00 | 565.00 | 565.00 | 846,700 | 0 |
| 12-Apr-2023 | 585.00 | 590.00 | 575.00 | 575.00 | 654,500 | 0 |
| 11-Apr-2023 | 580.00 | 590.00 | 580.00 | 585.00 | 5,518,100 | 0 |
| 10-Apr-2023 | 595.00 | 595.00 | 580.00 | 580.00 | 1,264,400 | 0 |
| 06-Apr-2023 | 595.00 | 595.00 | 580.00 | 595.00 | 8,101,000 | 0 |
| 05-Apr-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 2,587,000 | 0 |
| 04-Apr-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 6,685,000 | 0 |
| 03-Apr-2023 | 580.00 | 590.00 | 580.00 | 590.00 | 6,319,200 | 0 |
| 31-Mar-2023 | 570.00 | 580.00 | 565.00 | 580.00 | 957,900 | 0 |
| 30-Mar-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 1,258,400 | 0 |
| 29-Mar-2023 | 580.00 | 580.00 | 565.00 | 570.00 | 1,681,900 | 0 |
| 28-Mar-2023 | 575.00 | 585.00 | 570.00 | 580.00 | 1,166,000 | 0 |
| 27-Mar-2023 | 565.00 | 590.00 | 565.00 | 575.00 | 4,214,300 | 0 |
| 24-Mar-2023 | 560.00 | 565.00 | 545.00 | 555.00 | 3,636,200 | 0 |
| 21-Mar-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 974,600 | 0 |
| 20-Mar-2023 | 570.00 | 575.00 | 550.00 | 560.00 | 1,648,300 | 0 |
| 17-Mar-2023 | 555.00 | 575.00 | 555.00 | 575.00 | 1,756,300 | 0 |