| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 555.00 | 585.00 | 540.00 | 585.00 | 127,700 | 0 |
| 25-Aug-2023 | 580.00 | 585.00 | 545.00 | 575.00 | 50,300 | 0 |
| 24-Aug-2023 | 555.00 | 580.00 | 540.00 | 580.00 | 67,300 | 0 |
| 23-Aug-2023 | 550.00 | 555.00 | 530.00 | 545.00 | 10,700 | 0 |
| 22-Aug-2023 | 565.00 | 585.00 | 540.00 | 570.00 | 119,500 | 0 |
| 21-Aug-2023 | 550.00 | 570.00 | 535.00 | 570.00 | 11,100 | 0 |
| 18-Aug-2023 | 545.00 | 575.00 | 535.00 | 535.00 | 33,500 | 0 |
| 16-Aug-2023 | 535.00 | 575.00 | 535.00 | 550.00 | 30,600 | 0 |
| 15-Aug-2023 | 530.00 | 530.00 | 525.00 | 525.00 | 12,400 | 0 |
| 14-Aug-2023 | 530.00 | 540.00 | 530.00 | 540.00 | 18,600 | 0 |
| 11-Aug-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 0 |
| 10-Aug-2023 | 525.00 | 530.00 | 525.00 | 530.00 | 12,100 | 0 |
| 09-Aug-2023 | 530.00 | 530.00 | 525.00 | 525.00 | 13,700 | 0 |
| 08-Aug-2023 | 520.00 | 540.00 | 520.00 | 540.00 | 20,700 | 0 |
| 07-Aug-2023 | 550.00 | 550.00 | 515.00 | 525.00 | 46,800 | 0 |
| 04-Aug-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 5,100 | 0 |
| 03-Aug-2023 | 535.00 | 560.00 | 525.00 | 535.00 | 6,900 | 0 |
| 02-Aug-2023 | 545.00 | 550.00 | 525.00 | 525.00 | 5,600 | 0 |
| 01-Aug-2023 | 530.00 | 590.00 | 530.00 | 535.00 | 2,400 | 0 |
| 31-Jul-2023 | 530.00 | 585.00 | 530.00 | 585.00 | 213,500 | 0 |
| 28-Jul-2023 | 520.00 | 560.00 | 520.00 | 555.00 | 85,000 | 0 |
| 27-Jul-2023 | 510.00 | 530.00 | 496.00 | 530.00 | 31,400 | 0 |
| 26-Jul-2023 | 520.00 | 520.00 | 510.00 | 510.00 | 1,100 | 0 |
| 25-Jul-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 1,400 | 0 |
| 24-Jul-2023 | 510.00 | 520.00 | 510.00 | 520.00 | 23,900 | 0 |
| 21-Jul-2023 | 525.00 | 555.00 | 510.00 | 525.00 | 39,600 | 0 |
| 20-Jul-2023 | 510.00 | 525.00 | 505.00 | 525.00 | 28,500 | 0 |
| 18-Jul-2023 | 540.00 | 560.00 | 505.00 | 515.00 | 17,500 | 0 |
| 17-Jul-2023 | 560.00 | 560.00 | 510.00 | 530.00 | 46,600 | 0 |
| 14-Jul-2023 | 520.00 | 560.00 | 520.00 | 560.00 | 66,600 | 0 |
| 13-Jul-2023 | 510.00 | 515.00 | 510.00 | 515.00 | 200 | 0 |
| 12-Jul-2023 | 520.00 | 520.00 | 500.00 | 520.00 | 13,800 | 0 |
| 11-Jul-2023 | 530.00 | 530.00 | 510.00 | 510.00 | 600 | 0 |
| 10-Jul-2023 | 500.00 | 530.00 | 500.00 | 530.00 | 42,200 | 0 |
| 07-Jul-2023 | 490.00 | 520.00 | 490.00 | 520.00 | 400 | 0 |
| 06-Jul-2023 | 530.00 | 530.00 | 505.00 | 530.00 | 32,300 | 0 |
| 05-Jul-2023 | 530.00 | 530.00 | 520.00 | 520.00 | 600 | 0 |
| 04-Jul-2023 | 540.00 | 540.00 | 520.00 | 520.00 | 13,300 | 0 |
| 03-Jul-2023 | 560.00 | 560.00 | 515.00 | 545.00 | 1,700 | 0 |
| 27-Jun-2023 | 515.00 | 570.00 | 515.00 | 570.00 | 131,200 | 0 |
| 26-Jun-2023 | 545.00 | 550.00 | 515.00 | 540.00 | 111,200 | 0 |
| 23-Jun-2023 | 530.00 | 550.00 | 530.00 | 550.00 | 61,600 | 0 |
| 22-Jun-2023 | 545.00 | 550.00 | 525.00 | 530.00 | 2,400 | 0 |
| 21-Jun-2023 | 525.00 | 550.00 | 525.00 | 550.00 | 75,600 | 0 |
| 20-Jun-2023 | 545.00 | 545.00 | 500.00 | 525.00 | 3,200 | 0 |
| 19-Jun-2023 | 525.00 | 540.00 | 525.00 | 540.00 | 44,500 | 0 |
| 16-Jun-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 15-Jun-2023 | 496.00 | 540.00 | 496.00 | 540.00 | 10,500 | 0 |
| 14-Jun-2023 | 520.00 | 520.00 | 505.00 | 505.00 | 76,200 | 0 |
| 13-Jun-2023 | 520.00 | 520.00 | 510.00 | 515.00 | 21,600 | 0 |
| 12-Jun-2023 | 555.00 | 560.00 | 520.00 | 530.00 | 61,400 | 0 |
| 09-Jun-2023 | 505.00 | 515.00 | 500.00 | 515.00 | 1,900 | 0 |
| 08-Jun-2023 | 515.00 | 515.00 | 515.00 | 515.00 | 300 | 0 |
| 07-Jun-2023 | 515.00 | 515.00 | 515.00 | 515.00 | 15,100 | 0 |
| 06-Jun-2023 | 550.00 | 550.00 | 505.00 | 515.00 | 53,800 | 0 |
| 05-Jun-2023 | 550.00 | 550.00 | 500.00 | 550.00 | 1,200 | 0 |
| 31-May-2023 | 550.00 | 570.00 | 520.00 | 570.00 | 122,300 | 0 |
| 30-May-2023 | 550.00 | 560.00 | 535.00 | 535.00 | 61,900 | 0 |
| 29-May-2023 | 496.00 | 550.00 | 490.00 | 550.00 | 116,800 | 0 |
| 26-May-2023 | 520.00 | 535.00 | 498.00 | 500.00 | 25,800 | 0 |
| 25-May-2023 | 500.00 | 520.00 | 496.00 | 520.00 | 21,700 | 0 |
| 24-May-2023 | 500.00 | 520.00 | 496.00 | 520.00 | 21,300 | 0 |
| 23-May-2023 | 540.00 | 540.00 | 510.00 | 525.00 | 33,600 | 0 |
| 22-May-2023 | 498.00 | 545.00 | 496.00 | 545.00 | 35,500 | 0 |
| 19-May-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 2,000 | 0 |
| 17-May-2023 | 520.00 | 520.00 | 515.00 | 515.00 | 7,800 | 0 |
| 16-May-2023 | 530.00 | 560.00 | 520.00 | 550.00 | 57,800 | 0 |
| 15-May-2023 | 525.00 | 530.00 | 505.00 | 530.00 | 7,200 | 0 |
| 12-May-2023 | 520.00 | 525.00 | 520.00 | 525.00 | 10,400 | 0 |
| 11-May-2023 | 535.00 | 560.00 | 520.00 | 535.00 | 65,500 | 0 |
| 10-May-2023 | 515.00 | 550.00 | 500.00 | 540.00 | 27,500 | 0 |
| 09-May-2023 | 550.00 | 550.00 | 515.00 | 515.00 | 12,400 | 0 |
| 08-May-2023 | 505.00 | 550.00 | 505.00 | 550.00 | 43,200 | 0 |
| 05-May-2023 | 535.00 | 535.00 | 500.00 | 535.00 | 2,100 | 0 |
| 04-May-2023 | 496.00 | 535.00 | 492.00 | 535.00 | 15,300 | 0 |
| 03-May-2023 | 555.00 | 555.00 | 520.00 | 520.00 | 16,100 | 0 |
| 02-May-2023 | 530.00 | 555.00 | 525.00 | 555.00 | 44,300 | 0 |
| 28-Apr-2023 | 505.00 | 560.00 | 500.00 | 560.00 | 42,800 | 0 |
| 27-Apr-2023 | 470.00 | 530.00 | 470.00 | 530.00 | 19,900 | 0 |
| 26-Apr-2023 | 490.00 | 500.00 | 464.00 | 470.00 | 15,700 | 0 |
| 18-Apr-2023 | 510.00 | 545.00 | 488.00 | 488.00 | 55,100 | 0 |
| 17-Apr-2023 | 488.00 | 520.00 | 486.00 | 520.00 | 25,300 | 0 |
| 14-Apr-2023 | 488.00 | 488.00 | 488.00 | 488.00 | 100 | 0 |
| 13-Apr-2023 | 520.00 | 555.00 | 488.00 | 488.00 | 105,300 | 0 |
| 12-Apr-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 400 | 0 |
| 11-Apr-2023 | 525.00 | 525.00 | 525.00 | 525.00 | 300 | 0 |
| 10-Apr-2023 | 500.00 | 525.00 | 474.00 | 525.00 | 33,100 | 0 |
| 06-Apr-2023 | 525.00 | 525.00 | 500.00 | 500.00 | 300 | 0 |
| 05-Apr-2023 | 498.00 | 500.00 | 498.00 | 500.00 | 9,400 | 0 |
| 04-Apr-2023 | 498.00 | 498.00 | 496.00 | 496.00 | 800 | 0 |
| 03-Apr-2023 | 515.00 | 520.00 | 515.00 | 515.00 | 9,000 | 0 |
| 31-Mar-2023 | 545.00 | 550.00 | 510.00 | 550.00 | 57,400 | 0 |
| 30-Mar-2023 | 525.00 | 545.00 | 505.00 | 545.00 | 4,300 | 0 |
| 29-Mar-2023 | 498.00 | 550.00 | 492.00 | 530.00 | 45,900 | 0 |
| 28-Mar-2023 | 505.00 | 515.00 | 486.00 | 515.00 | 5,200 | 0 |
| 27-Mar-2023 | 525.00 | 550.00 | 496.00 | 505.00 | 58,200 | 0 |
| 24-Mar-2023 | 498.00 | 530.00 | 498.00 | 530.00 | 7,000 | 0 |
| 21-Mar-2023 | 520.00 | 535.00 | 486.00 | 500.00 | 11,700 | 0 |
| 20-Mar-2023 | 490.00 | 496.00 | 490.00 | 496.00 | 2,500 | 0 |
| 17-Mar-2023 | 498.00 | 535.00 | 490.00 | 490.00 | 35,200 | 0 |