| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 630.00 | 640.00 | 575.00 | 580.00 | 1,724,300 | 0 |
| 25-Aug-2023 | 610.00 | 650.00 | 590.00 | 635.00 | 938,200 | 0 |
| 24-Aug-2023 | 610.00 | 615.00 | 595.00 | 610.00 | 232,100 | 0 |
| 23-Aug-2023 | 600.00 | 625.00 | 580.00 | 610.00 | 849,400 | 0 |
| 22-Aug-2023 | 675.00 | 675.00 | 580.00 | 600.00 | 4,605,200 | 0 |
| 21-Aug-2023 | 700.00 | 710.00 | 650.00 | 680.00 | 899,000 | 0 |
| 18-Aug-2023 | 595.00 | 710.00 | 590.00 | 700.00 | 1,795,600 | 0 |
| 16-Aug-2023 | 600.00 | 610.00 | 585.00 | 590.00 | 360,300 | 0 |
| 15-Aug-2023 | 610.00 | 615.00 | 590.00 | 600.00 | 262,800 | 0 |
| 14-Aug-2023 | 595.00 | 605.00 | 580.00 | 600.00 | 426,800 | 0 |
| 11-Aug-2023 | 590.00 | 610.00 | 585.00 | 590.00 | 269,100 | 0 |
| 10-Aug-2023 | 630.00 | 630.00 | 590.00 | 590.00 | 815,500 | 0 |
| 09-Aug-2023 | 580.00 | 680.00 | 565.00 | 620.00 | 3,513,700 | 0 |
| 08-Aug-2023 | 585.00 | 595.00 | 540.00 | 580.00 | 297,300 | 0 |
| 07-Aug-2023 | 600.00 | 605.00 | 565.00 | 575.00 | 422,200 | 0 |
| 04-Aug-2023 | 570.00 | 610.00 | 570.00 | 595.00 | 414,500 | 0 |
| 03-Aug-2023 | 585.00 | 585.00 | 565.00 | 575.00 | 195,500 | 0 |
| 02-Aug-2023 | 585.00 | 595.00 | 565.00 | 585.00 | 271,000 | 0 |
| 01-Aug-2023 | 590.00 | 595.00 | 565.00 | 585.00 | 271,600 | 0 |
| 31-Jul-2023 | 615.00 | 625.00 | 570.00 | 590.00 | 734,200 | 0 |
| 28-Jul-2023 | 570.00 | 630.00 | 565.00 | 615.00 | 1,256,500 | 0 |
| 27-Jul-2023 | 620.00 | 630.00 | 565.00 | 570.00 | 1,296,700 | 0 |
| 26-Jul-2023 | 510.00 | 625.00 | 510.00 | 615.00 | 3,362,500 | 0 |
| 25-Jul-2023 | 505.00 | 515.00 | 488.00 | 510.00 | 1,095,800 | 0 |
| 24-Jul-2023 | 498.00 | 505.00 | 492.00 | 496.00 | 29,900 | 0 |
| 21-Jul-2023 | 496.00 | 510.00 | 486.00 | 498.00 | 78,100 | 0 |
| 20-Jul-2023 | 498.00 | 500.00 | 488.00 | 496.00 | 133,200 | 0 |
| 18-Jul-2023 | 490.00 | 505.00 | 490.00 | 498.00 | 67,700 | 0 |
| 17-Jul-2023 | 490.00 | 496.00 | 478.00 | 492.00 | 114,900 | 0 |
| 14-Jul-2023 | 486.00 | 496.00 | 474.00 | 490.00 | 51,500 | 0 |
| 13-Jul-2023 | 484.00 | 492.00 | 476.00 | 476.00 | 670,300 | 0 |
| 12-Jul-2023 | 486.00 | 490.00 | 480.00 | 484.00 | 645,700 | 0 |
| 11-Jul-2023 | 470.00 | 488.00 | 466.00 | 486.00 | 765,700 | 0 |
| 10-Jul-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 474,600 | 0 |
| 07-Jul-2023 | 468.00 | 480.00 | 460.00 | 470.00 | 410,900 | 0 |
| 06-Jul-2023 | 464.00 | 468.00 | 460.00 | 468.00 | 95,000 | 0 |
| 05-Jul-2023 | 466.00 | 472.00 | 464.00 | 464.00 | 61,500 | 0 |
| 04-Jul-2023 | 456.00 | 470.00 | 456.00 | 466.00 | 47,500 | 0 |
| 03-Jul-2023 | 464.00 | 464.00 | 452.00 | 464.00 | 27,200 | 0 |
| 27-Jun-2023 | 466.00 | 466.00 | 460.00 | 464.00 | 8,000 | 0 |
| 26-Jun-2023 | 466.00 | 470.00 | 450.00 | 466.00 | 266,400 | 0 |
| 23-Jun-2023 | 456.00 | 472.00 | 456.00 | 466.00 | 94,900 | 0 |
| 22-Jun-2023 | 448.00 | 458.00 | 446.00 | 456.00 | 103,100 | 0 |
| 21-Jun-2023 | 440.00 | 452.00 | 440.00 | 448.00 | 39,200 | 0 |
| 20-Jun-2023 | 446.00 | 448.00 | 442.00 | 446.00 | 22,000 | 0 |
| 19-Jun-2023 | 440.00 | 446.00 | 440.00 | 446.00 | 86,900 | 0 |
| 16-Jun-2023 | 440.00 | 440.00 | 436.00 | 440.00 | 63,600 | 0 |
| 15-Jun-2023 | 436.00 | 440.00 | 434.00 | 438.00 | 54,200 | 0 |
| 14-Jun-2023 | 432.00 | 448.00 | 420.00 | 440.00 | 313,200 | 0 |
| 13-Jun-2023 | 432.00 | 438.00 | 426.00 | 426.00 | 251,200 | 0 |
| 12-Jun-2023 | 424.00 | 432.00 | 422.00 | 432.00 | 18,700 | 0 |
| 09-Jun-2023 | 430.00 | 440.00 | 422.00 | 428.00 | 34,900 | 0 |
| 08-Jun-2023 | 430.00 | 430.00 | 420.00 | 430.00 | 84,000 | 0 |
| 07-Jun-2023 | 426.00 | 430.00 | 426.00 | 428.00 | 41,100 | 0 |
| 06-Jun-2023 | 424.00 | 428.00 | 418.00 | 426.00 | 55,300 | 0 |
| 05-Jun-2023 | 430.00 | 438.00 | 424.00 | 426.00 | 29,700 | 0 |
| 31-May-2023 | 426.00 | 452.00 | 424.00 | 440.00 | 105,900 | 0 |
| 30-May-2023 | 428.00 | 428.00 | 426.00 | 426.00 | 17,200 | 0 |
| 29-May-2023 | 434.00 | 434.00 | 420.00 | 432.00 | 152,200 | 0 |
| 26-May-2023 | 434.00 | 434.00 | 430.00 | 434.00 | 4,900 | 0 |
| 25-May-2023 | 432.00 | 434.00 | 426.00 | 434.00 | 20,000 | 0 |
| 24-May-2023 | 438.00 | 450.00 | 430.00 | 430.00 | 0 | 0 |
| 23-May-2023 | 432.00 | 460.00 | 414.00 | 430.00 | 45,900 | 0 |
| 22-May-2023 | 432.00 | 436.00 | 420.00 | 432.00 | 27,700 | 0 |
| 19-May-2023 | 446.00 | 450.00 | 420.00 | 432.00 | 440,000 | 0 |
| 17-May-2023 | 454.00 | 454.00 | 446.00 | 450.00 | 48,600 | 0 |
| 16-May-2023 | 450.00 | 458.00 | 442.00 | 454.00 | 74,600 | 0 |
| 15-May-2023 | 470.00 | 476.00 | 448.00 | 452.00 | 329,900 | 0 |
| 12-May-2023 | 474.00 | 474.00 | 466.00 | 470.00 | 11,000 | 0 |
| 11-May-2023 | 480.00 | 480.00 | 464.00 | 470.00 | 18,700 | 0 |
| 10-May-2023 | 476.00 | 480.00 | 468.00 | 478.00 | 38,400 | 0 |
| 09-May-2023 | 472.00 | 472.00 | 464.00 | 472.00 | 17,600 | 0 |
| 08-May-2023 | 460.00 | 478.00 | 460.00 | 472.00 | 241,100 | 0 |
| 05-May-2023 | 488.00 | 488.00 | 468.00 | 470.00 | 364,500 | 0 |
| 04-May-2023 | 470.00 | 498.00 | 470.00 | 490.00 | 163,900 | 0 |
| 03-May-2023 | 472.00 | 482.00 | 470.00 | 470.00 | 126,900 | 0 |
| 02-May-2023 | 480.00 | 494.00 | 472.00 | 476.00 | 764,600 | 0 |
| 28-Apr-2023 | 442.00 | 486.00 | 442.00 | 478.00 | 425,800 | 0 |
| 27-Apr-2023 | 458.00 | 460.00 | 440.00 | 448.00 | 101,100 | 0 |
| 26-Apr-2023 | 444.00 | 456.00 | 442.00 | 452.00 | 54,100 | 0 |
| 18-Apr-2023 | 442.00 | 454.00 | 436.00 | 454.00 | 114,200 | 0 |
| 17-Apr-2023 | 444.00 | 444.00 | 442.00 | 442.00 | 211,300 | 0 |
| 14-Apr-2023 | 444.00 | 448.00 | 438.00 | 444.00 | 20,600 | 0 |
| 13-Apr-2023 | 442.00 | 446.00 | 436.00 | 444.00 | 112,300 | 0 |
| 12-Apr-2023 | 444.00 | 446.00 | 440.00 | 442.00 | 26,200 | 0 |
| 11-Apr-2023 | 440.00 | 448.00 | 440.00 | 442.00 | 182,600 | 0 |
| 10-Apr-2023 | 442.00 | 448.00 | 440.00 | 448.00 | 9,200 | 0 |
| 06-Apr-2023 | 442.00 | 446.00 | 438.00 | 442.00 | 30,000 | 0 |
| 05-Apr-2023 | 440.00 | 446.00 | 434.00 | 442.00 | 17,300 | 0 |
| 04-Apr-2023 | 440.00 | 454.00 | 440.00 | 446.00 | 50,400 | 0 |
| 03-Apr-2023 | 442.00 | 452.00 | 440.00 | 440.00 | 45,100 | 0 |
| 31-Mar-2023 | 452.00 | 456.00 | 438.00 | 440.00 | 50,200 | 0 |
| 30-Mar-2023 | 432.00 | 450.00 | 430.00 | 446.00 | 2,300 | 0 |
| 29-Mar-2023 | 450.00 | 450.00 | 432.00 | 444.00 | 89,700 | 0 |
| 28-Mar-2023 | 444.00 | 470.00 | 444.00 | 454.00 | 9,700 | 0 |
| 27-Mar-2023 | 444.00 | 460.00 | 444.00 | 444.00 | 11,100 | 0 |
| 24-Mar-2023 | 448.00 | 448.00 | 432.00 | 440.00 | 70,800 | 0 |
| 21-Mar-2023 | 446.00 | 454.00 | 442.00 | 448.00 | 120,100 | 0 |
| 20-Mar-2023 | 442.00 | 460.00 | 440.00 | 450.00 | 109,400 | 0 |
| 17-Mar-2023 | 434.00 | 470.00 | 434.00 | 456.00 | 24,800 | 0 |