| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 40,699,700 | 0 |
| 25-Aug-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 13,601,300 | 0 |
| 24-Aug-2023 | 650.00 | 655.00 | 640.00 | 640.00 | 25,758,300 | 0 |
| 23-Aug-2023 | 660.00 | 670.00 | 645.00 | 650.00 | 24,218,100 | 0 |
| 22-Aug-2023 | 650.00 | 665.00 | 645.00 | 660.00 | 17,353,100 | 0 |
| 21-Aug-2023 | 660.00 | 660.00 | 645.00 | 650.00 | 17,935,300 | 0 |
| 18-Aug-2023 | 670.00 | 675.00 | 655.00 | 660.00 | 26,039,800 | 0 |
| 16-Aug-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 9,580,500 | 0 |
| 15-Aug-2023 | 665.00 | 685.00 | 665.00 | 680.00 | 32,765,900 | 0 |
| 14-Aug-2023 | 665.00 | 670.00 | 650.00 | 665.00 | 11,437,500 | 0 |
| 11-Aug-2023 | 665.00 | 670.00 | 650.00 | 665.00 | 11,073,100 | 0 |
| 10-Aug-2023 | 670.00 | 675.00 | 650.00 | 655.00 | 20,219,700 | 0 |
| 09-Aug-2023 | 695.00 | 695.00 | 665.00 | 670.00 | 20,905,300 | 0 |
| 08-Aug-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 12,687,000 | 0 |
| 07-Aug-2023 | 700.00 | 700.00 | 680.00 | 685.00 | 26,201,300 | 0 |
| 04-Aug-2023 | 660.00 | 695.00 | 660.00 | 690.00 | 108,209,300 | 0 |
| 03-Aug-2023 | 640.00 | 670.00 | 640.00 | 660.00 | 51,525,700 | 0 |
| 02-Aug-2023 | 655.00 | 660.00 | 640.00 | 645.00 | 18,069,000 | 0 |
| 01-Aug-2023 | 665.00 | 670.00 | 645.00 | 650.00 | 18,662,800 | 0 |
| 31-Jul-2023 | 640.00 | 675.00 | 625.00 | 660.00 | 57,301,100 | 0 |
| 28-Jul-2023 | 665.00 | 665.00 | 630.00 | 640.00 | 41,363,200 | 0 |
| 27-Jul-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 46,905,800 | 0 |
| 26-Jul-2023 | 685.00 | 690.00 | 665.00 | 665.00 | 41,578,600 | 0 |
| 25-Jul-2023 | 700.00 | 700.00 | 685.00 | 685.00 | 12,824,400 | 0 |
| 24-Jul-2023 | 700.00 | 715.00 | 690.00 | 690.00 | 30,416,700 | 0 |
| 21-Jul-2023 | 700.00 | 705.00 | 685.00 | 700.00 | 28,252,900 | 0 |
| 20-Jul-2023 | 690.00 | 705.00 | 675.00 | 700.00 | 46,406,900 | 0 |
| 18-Jul-2023 | 690.00 | 695.00 | 670.00 | 685.00 | 39,151,200 | 0 |
| 17-Jul-2023 | 710.00 | 715.00 | 685.00 | 690.00 | 35,045,300 | 0 |
| 14-Jul-2023 | 680.00 | 710.00 | 680.00 | 710.00 | 56,333,300 | 0 |
| 13-Jul-2023 | 695.00 | 715.00 | 680.00 | 680.00 | 54,025,100 | 0 |
| 12-Jul-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 13,224,400 | 0 |
| 11-Jul-2023 | 705.00 | 705.00 | 685.00 | 695.00 | 19,993,400 | 0 |
| 10-Jul-2023 | 680.00 | 710.00 | 675.00 | 700.00 | 71,219,500 | 0 |
| 07-Jul-2023 | 685.00 | 690.00 | 670.00 | 680.00 | 13,659,300 | 0 |
| 06-Jul-2023 | 680.00 | 695.00 | 670.00 | 685.00 | 27,245,400 | 0 |
| 05-Jul-2023 | 660.00 | 680.00 | 655.00 | 680.00 | 30,211,200 | 0 |
| 04-Jul-2023 | 675.00 | 680.00 | 655.00 | 660.00 | 28,446,400 | 0 |
| 03-Jul-2023 | 660.00 | 680.00 | 650.00 | 675.00 | 18,586,900 | 0 |
| 27-Jun-2023 | 670.00 | 670.00 | 650.00 | 660.00 | 21,862,700 | 0 |
| 26-Jun-2023 | 670.00 | 675.00 | 660.00 | 670.00 | 9,015,100 | 0 |
| 23-Jun-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 25,577,200 | 0 |
| 22-Jun-2023 | 675.00 | 685.00 | 670.00 | 680.00 | 10,745,200 | 0 |
| 21-Jun-2023 | 675.00 | 685.00 | 665.00 | 675.00 | 12,184,900 | 0 |
| 20-Jun-2023 | 695.00 | 700.00 | 670.00 | 675.00 | 24,032,800 | 0 |
| 19-Jun-2023 | 690.00 | 700.00 | 680.00 | 700.00 | 21,931,300 | 0 |
| 16-Jun-2023 | 690.00 | 695.00 | 685.00 | 685.00 | 14,514,200 | 0 |
| 15-Jun-2023 | 705.00 | 705.00 | 680.00 | 685.00 | 15,825,600 | 0 |
| 14-Jun-2023 | 685.00 | 705.00 | 680.00 | 700.00 | 56,704,500 | 0 |
| 13-Jun-2023 | 690.00 | 695.00 | 665.00 | 685.00 | 55,807,100 | 0 |
| 12-Jun-2023 | 710.00 | 730.00 | 685.00 | 690.00 | 44,533,500 | 0 |
| 09-Jun-2023 | 710.00 | 725.00 | 700.00 | 720.00 | 32,156,500 | 0 |
| 08-Jun-2023 | 725.00 | 740.00 | 705.00 | 715.00 | 50,364,900 | 0 |
| 07-Jun-2023 | 710.00 | 725.00 | 695.00 | 725.00 | 80,725,700 | 0 |
| 06-Jun-2023 | 685.00 | 715.00 | 655.00 | 710.00 | 95,619,500 | 0 |
| 05-Jun-2023 | 635.00 | 690.00 | 630.00 | 680.00 | 88,087,900 | 0 |
| 31-May-2023 | 655.00 | 655.00 | 610.00 | 640.00 | 65,579,000 | 0 |
| 30-May-2023 | 665.00 | 665.00 | 650.00 | 650.00 | 14,410,200 | 0 |
| 29-May-2023 | 660.00 | 675.00 | 645.00 | 665.00 | 20,199,700 | 0 |
| 26-May-2023 | 660.00 | 670.00 | 650.00 | 670.00 | 27,757,100 | 0 |
| 25-May-2023 | 655.00 | 670.00 | 650.00 | 670.00 | 25,129,900 | 0 |
| 24-May-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 24,857,300 | 0 |
| 23-May-2023 | 640.00 | 660.00 | 635.00 | 650.00 | 22,295,900 | 0 |
| 22-May-2023 | 660.00 | 670.00 | 640.00 | 645.00 | 22,036,500 | 0 |
| 19-May-2023 | 650.00 | 660.00 | 640.00 | 660.00 | 27,166,200 | 0 |
| 17-May-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 9,607,700 | 0 |
| 16-May-2023 | 655.00 | 660.00 | 635.00 | 645.00 | 36,319,300 | 0 |
| 15-May-2023 | 675.00 | 675.00 | 635.00 | 650.00 | 36,869,100 | 0 |
| 12-May-2023 | 640.00 | 670.00 | 635.00 | 660.00 | 64,349,600 | 0 |
| 11-May-2023 | 620.00 | 650.00 | 610.00 | 640.00 | 64,269,500 | 0 |
| 10-May-2023 | 640.00 | 640.00 | 620.00 | 620.00 | 29,694,700 | 0 |
| 09-May-2023 | 615.00 | 640.00 | 610.00 | 640.00 | 51,653,600 | 0 |
| 08-May-2023 | 580.00 | 625.00 | 575.00 | 615.00 | 107,696,800 | 0 |
| 05-May-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 35,032,800 | 0 |
| 04-May-2023 | 565.00 | 585.00 | 560.00 | 580.00 | 50,743,800 | 0 |
| 03-May-2023 | 560.00 | 565.00 | 550.00 | 565.00 | 20,463,100 | 0 |
| 02-May-2023 | 570.00 | 570.00 | 555.00 | 560.00 | 17,306,600 | 0 |
| 28-Apr-2023 | 565.00 | 570.00 | 540.00 | 560.00 | 33,651,400 | 0 |
| 27-Apr-2023 | 540.00 | 570.00 | 535.00 | 560.00 | 38,560,800 | 0 |
| 26-Apr-2023 | 535.00 | 540.00 | 525.00 | 540.00 | 22,050,900 | 0 |
| 18-Apr-2023 | 540.00 | 545.00 | 525.00 | 530.00 | 17,487,000 | 0 |
| 17-Apr-2023 | 545.00 | 550.00 | 530.00 | 540.00 | 18,686,200 | 0 |
| 14-Apr-2023 | 550.00 | 565.00 | 545.00 | 545.00 | 16,786,800 | 0 |
| 13-Apr-2023 | 560.00 | 560.00 | 540.00 | 550.00 | 18,901,500 | 0 |
| 12-Apr-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 31,491,100 | 0 |
| 11-Apr-2023 | 525.00 | 565.00 | 525.00 | 565.00 | 71,112,600 | 0 |
| 10-Apr-2023 | 535.00 | 540.00 | 520.00 | 525.00 | 12,294,800 | 0 |
| 06-Apr-2023 | 530.00 | 545.00 | 525.00 | 535.00 | 19,364,400 | 0 |
| 05-Apr-2023 | 530.00 | 550.00 | 520.00 | 530.00 | 41,845,100 | 0 |
| 04-Apr-2023 | 535.00 | 540.00 | 520.00 | 525.00 | 26,871,100 | 0 |
| 03-Apr-2023 | 525.00 | 550.00 | 525.00 | 535.00 | 42,030,000 | 0 |
| 31-Mar-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 26,633,300 | 0 |
| 30-Mar-2023 | 530.00 | 530.00 | 515.00 | 515.00 | 30,081,100 | 0 |
| 29-Mar-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 36,601,300 | 0 |
| 28-Mar-2023 | 530.00 | 540.00 | 530.00 | 535.00 | 13,209,500 | 0 |
| 27-Mar-2023 | 530.00 | 550.00 | 525.00 | 530.00 | 23,748,200 | 0 |
| 24-Mar-2023 | 525.00 | 535.00 | 515.00 | 525.00 | 30,286,700 | 0 |
| 21-Mar-2023 | 505.00 | 525.00 | 500.00 | 515.00 | 18,060,900 | 0 |
| 20-Mar-2023 | 530.00 | 535.00 | 498.00 | 500.00 | 28,111,900 | 0 |
| 17-Mar-2023 | 525.00 | 545.00 | 520.00 | 525.00 | 17,400,400 | 0 |