| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 770.00 | 790.00 | 765.00 | 785.00 | 916,500 | 0 |
| 25-Aug-2023 | 785.00 | 785.00 | 775.00 | 775.00 | 1,740,900 | 0 |
| 24-Aug-2023 | 795.00 | 800.00 | 775.00 | 785.00 | 3,171,500 | 0 |
| 23-Aug-2023 | 795.00 | 805.00 | 790.00 | 795.00 | 1,716,600 | 0 |
| 22-Aug-2023 | 815.00 | 815.00 | 790.00 | 795.00 | 2,253,600 | 0 |
| 21-Aug-2023 | 805.00 | 820.00 | 800.00 | 810.00 | 1,763,300 | 0 |
| 18-Aug-2023 | 805.00 | 810.00 | 805.00 | 805.00 | 1,252,100 | 0 |
| 16-Aug-2023 | 800.00 | 815.00 | 790.00 | 805.00 | 3,200,700 | 0 |
| 15-Aug-2023 | 770.00 | 800.00 | 770.00 | 800.00 | 4,520,000 | 0 |
| 14-Aug-2023 | 760.00 | 780.00 | 755.00 | 770.00 | 3,224,200 | 0 |
| 11-Aug-2023 | 760.00 | 760.00 | 755.00 | 760.00 | 395,900 | 0 |
| 10-Aug-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 1,730,500 | 0 |
| 09-Aug-2023 | 765.00 | 770.00 | 755.00 | 760.00 | 1,064,900 | 0 |
| 08-Aug-2023 | 770.00 | 770.00 | 760.00 | 765.00 | 742,500 | 0 |
| 07-Aug-2023 | 760.00 | 770.00 | 750.00 | 765.00 | 3,107,000 | 0 |
| 04-Aug-2023 | 760.00 | 770.00 | 750.00 | 760.00 | 2,821,700 | 0 |
| 03-Aug-2023 | 745.00 | 765.00 | 735.00 | 760.00 | 4,256,300 | 0 |
| 02-Aug-2023 | 740.00 | 745.00 | 715.00 | 745.00 | 7,961,500 | 0 |
| 01-Aug-2023 | 830.00 | 830.00 | 710.00 | 745.00 | 16,927,500 | 0 |
| 31-Jul-2023 | 810.00 | 850.00 | 810.00 | 835.00 | 10,262,000 | 0 |
| 28-Jul-2023 | 815.00 | 820.00 | 790.00 | 805.00 | 3,242,800 | 0 |
| 27-Jul-2023 | 805.00 | 820.00 | 805.00 | 815.00 | 2,465,500 | 0 |
| 26-Jul-2023 | 805.00 | 820.00 | 795.00 | 805.00 | 3,468,400 | 0 |
| 25-Jul-2023 | 810.00 | 820.00 | 800.00 | 805.00 | 4,501,000 | 0 |
| 24-Jul-2023 | 795.00 | 810.00 | 790.00 | 805.00 | 2,036,700 | 0 |
| 21-Jul-2023 | 795.00 | 800.00 | 785.00 | 795.00 | 1,458,600 | 0 |
| 20-Jul-2023 | 790.00 | 800.00 | 785.00 | 790.00 | 1,538,700 | 0 |
| 18-Jul-2023 | 820.00 | 820.00 | 780.00 | 790.00 | 3,514,200 | 0 |
| 17-Jul-2023 | 810.00 | 825.00 | 805.00 | 810.00 | 1,764,100 | 0 |
| 14-Jul-2023 | 790.00 | 810.00 | 790.00 | 805.00 | 1,584,800 | 0 |
| 13-Jul-2023 | 825.00 | 830.00 | 785.00 | 790.00 | 5,015,000 | 0 |
| 12-Jul-2023 | 805.00 | 835.00 | 800.00 | 825.00 | 9,834,100 | 0 |
| 11-Jul-2023 | 790.00 | 810.00 | 790.00 | 800.00 | 4,799,800 | 0 |
| 10-Jul-2023 | 790.00 | 800.00 | 780.00 | 790.00 | 3,787,300 | 0 |
| 07-Jul-2023 | 775.00 | 825.00 | 775.00 | 785.00 | 9,115,200 | 0 |
| 06-Jul-2023 | 750.00 | 805.00 | 735.00 | 775.00 | 11,199,400 | 0 |
| 05-Jul-2023 | 735.00 | 755.00 | 735.00 | 750.00 | 2,758,600 | 0 |
| 04-Jul-2023 | 725.00 | 745.00 | 720.00 | 735.00 | 4,646,500 | 0 |
| 03-Jul-2023 | 695.00 | 725.00 | 690.00 | 720.00 | 3,884,400 | 0 |
| 27-Jun-2023 | 680.00 | 690.00 | 675.00 | 690.00 | 618,600 | 0 |
| 26-Jun-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 982,100 | 0 |
| 23-Jun-2023 | 690.00 | 695.00 | 675.00 | 680.00 | 1,549,800 | 0 |
| 22-Jun-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 889,900 | 0 |
| 21-Jun-2023 | 690.00 | 695.00 | 680.00 | 690.00 | 1,529,500 | 0 |
| 20-Jun-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 1,002,200 | 0 |
| 19-Jun-2023 | 685.00 | 700.00 | 680.00 | 685.00 | 1,730,600 | 0 |
| 16-Jun-2023 | 680.00 | 685.00 | 670.00 | 685.00 | 1,947,300 | 0 |
| 15-Jun-2023 | 685.00 | 685.00 | 670.00 | 680.00 | 1,032,200 | 0 |
| 14-Jun-2023 | 650.00 | 685.00 | 650.00 | 680.00 | 4,124,900 | 0 |
| 13-Jun-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 2,455,500 | 0 |
| 12-Jun-2023 | 640.00 | 650.00 | 635.00 | 635.00 | 1,872,400 | 0 |
| 09-Jun-2023 | 645.00 | 650.00 | 635.00 | 640.00 | 520,700 | 0 |
| 08-Jun-2023 | 650.00 | 650.00 | 630.00 | 645.00 | 1,803,800 | 0 |
| 07-Jun-2023 | 650.00 | 650.00 | 635.00 | 645.00 | 896,800 | 0 |
| 06-Jun-2023 | 640.00 | 660.00 | 635.00 | 645.00 | 2,132,400 | 0 |
| 05-Jun-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 340,600 | 0 |
| 31-May-2023 | 630.00 | 635.00 | 625.00 | 625.00 | 1,837,500 | 0 |
| 30-May-2023 | 630.00 | 640.00 | 620.00 | 630.00 | 723,500 | 0 |
| 29-May-2023 | 630.00 | 640.00 | 625.00 | 630.00 | 871,300 | 0 |
| 26-May-2023 | 645.00 | 645.00 | 630.00 | 630.00 | 1,366,900 | 0 |
| 25-May-2023 | 640.00 | 650.00 | 640.00 | 645.00 | 903,000 | 0 |
| 24-May-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 964,600 | 0 |
| 23-May-2023 | 645.00 | 660.00 | 640.00 | 660.00 | 3,878,900 | 0 |
| 22-May-2023 | 645.00 | 650.00 | 630.00 | 645.00 | 1,183,100 | 0 |
| 19-May-2023 | 635.00 | 650.00 | 630.00 | 645.00 | 2,225,400 | 0 |
| 17-May-2023 | 650.00 | 650.00 | 625.00 | 630.00 | 2,445,100 | 0 |
| 16-May-2023 | 655.00 | 655.00 | 640.00 | 650.00 | 2,212,800 | 0 |
| 15-May-2023 | 660.00 | 665.00 | 650.00 | 655.00 | 3,143,000 | 0 |
| 12-May-2023 | 655.00 | 665.00 | 645.00 | 665.00 | 1,594,300 | 0 |
| 11-May-2023 | 660.00 | 660.00 | 645.00 | 655.00 | 3,250,700 | 0 |
| 10-May-2023 | 655.00 | 665.00 | 645.00 | 660.00 | 3,049,100 | 0 |
| 09-May-2023 | 635.00 | 650.00 | 625.00 | 650.00 | 3,567,200 | 0 |
| 08-May-2023 | 620.00 | 630.00 | 615.00 | 630.00 | 3,944,900 | 0 |
| 05-May-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 1,696,600 | 0 |
| 04-May-2023 | 615.00 | 625.00 | 610.00 | 620.00 | 2,227,300 | 0 |
| 03-May-2023 | 615.00 | 625.00 | 610.00 | 615.00 | 2,932,800 | 0 |
| 02-May-2023 | 615.00 | 630.00 | 615.00 | 620.00 | 3,896,700 | 0 |
| 28-Apr-2023 | 610.00 | 645.00 | 605.00 | 610.00 | 12,404,600 | 0 |
| 27-Apr-2023 | 605.00 | 615.00 | 600.00 | 605.00 | 5,220,300 | 0 |
| 26-Apr-2023 | 610.00 | 610.00 | 605.00 | 605.00 | 2,241,000 | 0 |
| 18-Apr-2023 | 610.00 | 610.00 | 605.00 | 610.00 | 5,610,300 | 0 |
| 17-Apr-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 1,060,500 | 0 |
| 14-Apr-2023 | 610.00 | 610.00 | 605.00 | 610.00 | 1,311,800 | 0 |
| 13-Apr-2023 | 615.00 | 615.00 | 605.00 | 610.00 | 3,354,100 | 0 |
| 12-Apr-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 3,326,100 | 0 |
| 11-Apr-2023 | 650.00 | 655.00 | 615.00 | 620.00 | 6,847,200 | 0 |
| 10-Apr-2023 | 670.00 | 670.00 | 645.00 | 650.00 | 1,603,300 | 0 |
| 06-Apr-2023 | 655.00 | 665.00 | 655.00 | 660.00 | 687,600 | 0 |
| 05-Apr-2023 | 660.00 | 680.00 | 660.00 | 660.00 | 2,769,200 | 0 |
| 04-Apr-2023 | 671.12 | 671.12 | 661.25 | 661.25 | 2,428,920 | 0 |
| 03-Apr-2023 | 685.92 | 685.92 | 666.18 | 671.12 | 1,540,721 | 0 |
| 31-Mar-2023 | 671.12 | 685.92 | 666.18 | 680.99 | 3,544,996 | 0 |
| 30-Mar-2023 | 671.12 | 676.05 | 666.18 | 671.12 | 1,695,745 | 0 |
| 29-Mar-2023 | 676.05 | 680.99 | 666.18 | 671.12 | 1,257,421 | 0 |
| 28-Mar-2023 | 676.05 | 680.99 | 671.12 | 671.12 | 242,162 | 0 |
| 27-Mar-2023 | 680.99 | 680.99 | 671.12 | 676.05 | 136,887 | 0 |
| 24-Mar-2023 | 666.18 | 680.99 | 666.18 | 680.99 | 240,541 | 0 |
| 21-Mar-2023 | 680.99 | 680.99 | 666.18 | 666.18 | 415,830 | 0 |
| 20-Mar-2023 | 671.12 | 680.99 | 666.18 | 671.12 | 244,594 | 0 |
| 17-Mar-2023 | 666.18 | 676.05 | 666.18 | 671.12 | 266,784 | 0 |