| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 416.00 | 426.00 | 354.00 | 412.00 | 886,600 | 0 |
| 25-Aug-2023 | 412.00 | 424.00 | 412.00 | 416.00 | 85,100 | 0 |
| 24-Aug-2023 | 418.00 | 428.00 | 410.00 | 412.00 | 274,100 | 0 |
| 23-Aug-2023 | 424.00 | 426.00 | 416.00 | 418.00 | 222,600 | 0 |
| 22-Aug-2023 | 428.00 | 434.00 | 412.00 | 424.00 | 261,300 | 0 |
| 21-Aug-2023 | 430.00 | 440.00 | 426.00 | 426.00 | 98,300 | 0 |
| 18-Aug-2023 | 424.00 | 434.00 | 420.00 | 430.00 | 41,500 | 0 |
| 16-Aug-2023 | 424.00 | 432.00 | 422.00 | 424.00 | 162,700 | 0 |
| 15-Aug-2023 | 424.00 | 438.00 | 424.00 | 424.00 | 161,600 | 0 |
| 14-Aug-2023 | 430.00 | 430.00 | 416.00 | 424.00 | 108,000 | 0 |
| 11-Aug-2023 | 430.00 | 434.00 | 414.00 | 430.00 | 64,400 | 0 |
| 10-Aug-2023 | 434.00 | 434.00 | 410.00 | 430.00 | 94,700 | 0 |
| 09-Aug-2023 | 434.00 | 436.00 | 420.00 | 434.00 | 62,000 | 0 |
| 08-Aug-2023 | 430.00 | 438.00 | 422.00 | 434.00 | 259,500 | 0 |
| 07-Aug-2023 | 422.00 | 438.00 | 412.00 | 428.00 | 175,400 | 0 |
| 04-Aug-2023 | 432.00 | 438.00 | 422.00 | 422.00 | 166,100 | 0 |
| 03-Aug-2023 | 436.00 | 436.00 | 422.00 | 432.00 | 68,900 | 0 |
| 02-Aug-2023 | 422.00 | 442.00 | 410.00 | 436.00 | 377,900 | 0 |
| 01-Aug-2023 | 432.00 | 432.00 | 414.00 | 422.00 | 323,100 | 0 |
| 31-Jul-2023 | 438.00 | 442.00 | 432.00 | 434.00 | 172,400 | 0 |
| 28-Jul-2023 | 440.00 | 446.00 | 432.00 | 438.00 | 225,000 | 0 |
| 27-Jul-2023 | 442.00 | 444.00 | 430.00 | 432.00 | 445,100 | 0 |
| 26-Jul-2023 | 444.00 | 450.00 | 432.00 | 442.00 | 276,100 | 0 |
| 25-Jul-2023 | 444.00 | 452.00 | 444.00 | 446.00 | 663,300 | 0 |
| 24-Jul-2023 | 440.00 | 448.00 | 436.00 | 444.00 | 174,900 | 0 |
| 21-Jul-2023 | 440.00 | 446.00 | 432.00 | 438.00 | 121,100 | 0 |
| 20-Jul-2023 | 438.00 | 440.00 | 432.00 | 436.00 | 155,100 | 0 |
| 18-Jul-2023 | 436.00 | 450.00 | 436.00 | 438.00 | 451,400 | 0 |
| 17-Jul-2023 | 430.00 | 442.00 | 426.00 | 436.00 | 520,200 | 0 |
| 14-Jul-2023 | 416.00 | 434.00 | 416.00 | 430.00 | 1,010,900 | 0 |
| 13-Jul-2023 | 414.00 | 418.00 | 412.00 | 414.00 | 202,500 | 0 |
| 12-Jul-2023 | 414.00 | 418.00 | 410.00 | 414.00 | 99,200 | 0 |
| 11-Jul-2023 | 416.00 | 420.00 | 410.00 | 414.00 | 212,600 | 0 |
| 10-Jul-2023 | 414.00 | 420.00 | 414.00 | 416.00 | 159,400 | 0 |
| 07-Jul-2023 | 414.00 | 424.00 | 410.00 | 414.00 | 168,300 | 0 |
| 06-Jul-2023 | 416.00 | 416.00 | 412.00 | 414.00 | 292,900 | 0 |
| 05-Jul-2023 | 418.00 | 420.00 | 412.00 | 416.00 | 155,600 | 0 |
| 04-Jul-2023 | 418.00 | 418.00 | 410.00 | 416.00 | 217,100 | 0 |
| 03-Jul-2023 | 430.00 | 430.00 | 416.00 | 418.00 | 114,600 | 0 |
| 27-Jun-2023 | 430.00 | 430.00 | 410.00 | 418.00 | 142,700 | 0 |
| 26-Jun-2023 | 400.00 | 422.00 | 400.00 | 420.00 | 61,100 | 0 |
| 23-Jun-2023 | 424.00 | 424.00 | 414.00 | 418.00 | 113,300 | 0 |
| 22-Jun-2023 | 426.00 | 426.00 | 420.00 | 424.00 | 62,600 | 0 |
| 21-Jun-2023 | 422.00 | 426.00 | 422.00 | 424.00 | 58,400 | 0 |
| 20-Jun-2023 | 422.00 | 428.00 | 420.00 | 422.00 | 163,600 | 0 |
| 19-Jun-2023 | 418.00 | 424.00 | 414.00 | 420.00 | 256,600 | 0 |
| 16-Jun-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 120,900 | 0 |
| 15-Jun-2023 | 420.00 | 422.00 | 410.00 | 416.00 | 281,900 | 0 |
| 14-Jun-2023 | 418.00 | 426.00 | 410.00 | 420.00 | 134,800 | 0 |
| 13-Jun-2023 | 422.00 | 428.00 | 406.00 | 418.00 | 307,700 | 0 |
| 12-Jun-2023 | 426.00 | 436.00 | 410.00 | 422.00 | 370,400 | 0 |
| 09-Jun-2023 | 420.00 | 436.00 | 418.00 | 426.00 | 718,700 | 0 |
| 08-Jun-2023 | 420.00 | 440.00 | 408.00 | 418.00 | 702,600 | 0 |
| 07-Jun-2023 | 408.00 | 416.00 | 406.00 | 412.00 | 290,500 | 0 |
| 06-Jun-2023 | 398.00 | 410.00 | 390.00 | 406.00 | 381,700 | 0 |
| 05-Jun-2023 | 388.00 | 408.00 | 382.00 | 390.00 | 402,100 | 0 |
| 31-May-2023 | 412.00 | 412.00 | 384.00 | 388.00 | 1,208,100 | 0 |
| 30-May-2023 | 434.00 | 440.00 | 404.00 | 412.00 | 762,100 | 0 |
| 29-May-2023 | 438.00 | 446.00 | 430.00 | 434.00 | 120,600 | 0 |
| 26-May-2023 | 444.00 | 450.00 | 424.00 | 438.00 | 196,800 | 0 |
| 25-May-2023 | 458.00 | 458.00 | 436.00 | 448.00 | 305,700 | 0 |
| 24-May-2023 | 454.00 | 454.00 | 444.00 | 448.00 | 329,500 | 0 |
| 23-May-2023 | 454.00 | 460.00 | 452.00 | 456.00 | 277,400 | 0 |
| 22-May-2023 | 470.00 | 470.00 | 440.00 | 446.00 | 496,800 | 0 |
| 19-May-2023 | 466.00 | 470.00 | 460.00 | 460.00 | 61,300 | 0 |
| 17-May-2023 | 468.00 | 472.00 | 456.00 | 468.00 | 178,500 | 0 |
| 16-May-2023 | 484.00 | 484.00 | 456.00 | 468.00 | 327,400 | 0 |
| 15-May-2023 | 520.00 | 525.00 | 484.00 | 484.00 | 1,202,300 | 0 |
| 12-May-2023 | 535.00 | 535.00 | 500.00 | 520.00 | 534,200 | 0 |
| 11-May-2023 | 540.00 | 540.00 | 520.00 | 535.00 | 98,100 | 0 |
| 10-May-2023 | 530.00 | 545.00 | 530.00 | 540.00 | 159,100 | 0 |
| 09-May-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 80,800 | 0 |
| 08-May-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 149,600 | 0 |
| 05-May-2023 | 550.00 | 550.00 | 535.00 | 535.00 | 61,100 | 0 |
| 04-May-2023 | 540.00 | 560.00 | 535.00 | 540.00 | 124,300 | 0 |
| 03-May-2023 | 545.00 | 560.00 | 530.00 | 540.00 | 249,100 | 0 |
| 02-May-2023 | 560.00 | 565.00 | 540.00 | 545.00 | 339,700 | 0 |
| 28-Apr-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 58,100 | 0 |
| 27-Apr-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 107,200 | 0 |
| 26-Apr-2023 | 550.00 | 560.00 | 540.00 | 560.00 | 90,900 | 0 |
| 18-Apr-2023 | 570.00 | 570.00 | 545.00 | 550.00 | 119,700 | 0 |
| 17-Apr-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 22,100 | 0 |
| 14-Apr-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 30,000 | 0 |
| 13-Apr-2023 | 570.00 | 570.00 | 545.00 | 555.00 | 168,900 | 0 |
| 12-Apr-2023 | 565.00 | 575.00 | 565.00 | 570.00 | 212,000 | 0 |
| 11-Apr-2023 | 560.00 | 575.00 | 545.00 | 565.00 | 157,200 | 0 |
| 10-Apr-2023 | 555.00 | 565.00 | 540.00 | 560.00 | 185,600 | 0 |
| 06-Apr-2023 | 575.00 | 580.00 | 545.00 | 565.00 | 159,200 | 0 |
| 05-Apr-2023 | 580.00 | 585.00 | 560.00 | 570.00 | 64,300 | 0 |
| 04-Apr-2023 | 590.00 | 590.00 | 570.00 | 580.00 | 90,400 | 0 |
| 03-Apr-2023 | 585.00 | 590.00 | 565.00 | 580.00 | 218,600 | 0 |
| 31-Mar-2023 | 580.00 | 585.00 | 575.00 | 585.00 | 57,200 | 0 |
| 30-Mar-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 215,400 | 0 |
| 29-Mar-2023 | 555.00 | 585.00 | 555.00 | 575.00 | 163,200 | 0 |
| 28-Mar-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 106,200 | 0 |
| 27-Mar-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 41,300 | 0 |
| 24-Mar-2023 | 530.00 | 545.00 | 520.00 | 540.00 | 107,200 | 0 |
| 21-Mar-2023 | 535.00 | 545.00 | 510.00 | 535.00 | 130,100 | 0 |
| 20-Mar-2023 | 545.00 | 545.00 | 520.00 | 530.00 | 224,800 | 0 |
| 17-Mar-2023 | 560.00 | 560.00 | 535.00 | 545.00 | 225,900 | 0 |