| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 430.00 | 458.00 | 430.00 | 456.00 | 1,028,200 | 0 |
| 25-Aug-2023 | 428.00 | 430.00 | 420.00 | 430.00 | 277,900 | 0 |
| 24-Aug-2023 | 418.00 | 430.00 | 418.00 | 428.00 | 24,100 | 0 |
| 23-Aug-2023 | 414.00 | 426.00 | 412.00 | 416.00 | 30,000 | 0 |
| 22-Aug-2023 | 418.00 | 420.00 | 412.00 | 414.00 | 101,400 | 0 |
| 21-Aug-2023 | 424.00 | 424.00 | 416.00 | 418.00 | 160,900 | 0 |
| 18-Aug-2023 | 426.00 | 426.00 | 422.00 | 422.00 | 202,200 | 0 |
| 16-Aug-2023 | 432.00 | 432.00 | 422.00 | 426.00 | 32,800 | 0 |
| 15-Aug-2023 | 426.00 | 432.00 | 424.00 | 432.00 | 129,900 | 0 |
| 14-Aug-2023 | 426.00 | 430.00 | 420.00 | 426.00 | 211,100 | 0 |
| 11-Aug-2023 | 418.00 | 428.00 | 418.00 | 426.00 | 85,800 | 0 |
| 10-Aug-2023 | 418.00 | 422.00 | 418.00 | 418.00 | 216,800 | 0 |
| 09-Aug-2023 | 418.00 | 420.00 | 418.00 | 418.00 | 37,300 | 0 |
| 08-Aug-2023 | 418.00 | 422.00 | 416.00 | 416.00 | 452,800 | 0 |
| 07-Aug-2023 | 412.00 | 422.00 | 412.00 | 418.00 | 170,400 | 0 |
| 04-Aug-2023 | 418.00 | 424.00 | 412.00 | 414.00 | 258,600 | 0 |
| 03-Aug-2023 | 410.00 | 418.00 | 406.00 | 416.00 | 44,100 | 0 |
| 02-Aug-2023 | 414.00 | 414.00 | 410.00 | 410.00 | 232,300 | 0 |
| 01-Aug-2023 | 430.00 | 430.00 | 408.00 | 412.00 | 1,372,000 | 0 |
| 31-Jul-2023 | 430.00 | 436.00 | 426.00 | 430.00 | 195,300 | 0 |
| 28-Jul-2023 | 436.00 | 436.00 | 428.00 | 428.00 | 91,600 | 0 |
| 27-Jul-2023 | 442.00 | 442.00 | 434.00 | 436.00 | 36,400 | 0 |
| 26-Jul-2023 | 442.00 | 442.00 | 436.00 | 442.00 | 72,200 | 0 |
| 25-Jul-2023 | 436.00 | 454.00 | 426.00 | 442.00 | 413,400 | 0 |
| 24-Jul-2023 | 424.00 | 438.00 | 424.00 | 436.00 | 263,000 | 0 |
| 21-Jul-2023 | 420.00 | 424.00 | 418.00 | 424.00 | 160,400 | 0 |
| 20-Jul-2023 | 420.00 | 420.00 | 414.00 | 420.00 | 60,500 | 0 |
| 18-Jul-2023 | 420.00 | 422.00 | 412.00 | 418.00 | 330,100 | 0 |
| 17-Jul-2023 | 416.00 | 422.00 | 414.00 | 420.00 | 279,200 | 0 |
| 14-Jul-2023 | 408.00 | 414.00 | 408.00 | 414.00 | 116,900 | 0 |
| 13-Jul-2023 | 410.00 | 414.00 | 404.00 | 408.00 | 302,500 | 0 |
| 12-Jul-2023 | 410.00 | 418.00 | 402.00 | 410.00 | 275,100 | 0 |
| 11-Jul-2023 | 410.00 | 412.00 | 400.00 | 410.00 | 415,000 | 0 |
| 10-Jul-2023 | 406.00 | 410.00 | 402.00 | 410.00 | 147,500 | 0 |
| 07-Jul-2023 | 404.00 | 406.00 | 400.00 | 406.00 | 170,200 | 0 |
| 06-Jul-2023 | 406.00 | 408.00 | 402.00 | 402.00 | 549,100 | 0 |
| 05-Jul-2023 | 410.00 | 412.00 | 400.00 | 402.00 | 460,800 | 0 |
| 04-Jul-2023 | 404.00 | 416.00 | 400.00 | 406.00 | 371,900 | 0 |
| 03-Jul-2023 | 400.00 | 406.00 | 398.00 | 400.00 | 508,100 | 0 |
| 27-Jun-2023 | 400.00 | 404.00 | 400.00 | 400.00 | 692,800 | 0 |
| 26-Jun-2023 | 400.00 | 408.00 | 400.00 | 400.00 | 126,900 | 0 |
| 23-Jun-2023 | 410.00 | 410.00 | 398.00 | 402.00 | 748,800 | 0 |
| 22-Jun-2023 | 400.00 | 416.00 | 400.00 | 406.00 | 191,000 | 0 |
| 21-Jun-2023 | 398.00 | 412.00 | 394.00 | 398.00 | 2,095,800 | 0 |
| 20-Jun-2023 | 396.00 | 400.00 | 392.00 | 398.00 | 1,618,800 | 0 |
| 19-Jun-2023 | 394.00 | 398.00 | 390.00 | 392.00 | 173,100 | 0 |
| 16-Jun-2023 | 392.00 | 394.00 | 384.00 | 386.00 | 178,100 | 0 |
| 15-Jun-2023 | 386.00 | 392.00 | 384.00 | 392.00 | 295,900 | 0 |
| 14-Jun-2023 | 388.00 | 388.00 | 382.00 | 384.00 | 830,600 | 0 |
| 13-Jun-2023 | 392.00 | 392.00 | 386.00 | 388.00 | 934,100 | 0 |
| 12-Jun-2023 | 396.00 | 396.00 | 386.00 | 392.00 | 1,773,000 | 0 |
| 09-Jun-2023 | 398.00 | 398.00 | 394.00 | 396.00 | 1,826,300 | 0 |
| 08-Jun-2023 | 398.00 | 398.00 | 396.00 | 398.00 | 874,000 | 0 |
| 07-Jun-2023 | 400.00 | 400.00 | 396.00 | 398.00 | 1,027,000 | 0 |
| 06-Jun-2023 | 400.00 | 400.00 | 398.00 | 398.00 | 1,141,100 | 0 |
| 05-Jun-2023 | 398.00 | 400.00 | 396.00 | 398.00 | 1,143,500 | 0 |
| 31-May-2023 | 398.00 | 400.00 | 394.00 | 398.00 | 156,400 | 0 |
| 30-May-2023 | 402.00 | 402.00 | 396.00 | 398.00 | 143,700 | 0 |
| 29-May-2023 | 400.00 | 406.00 | 400.00 | 404.00 | 102,700 | 0 |
| 26-May-2023 | 400.00 | 400.00 | 398.00 | 400.00 | 1,731,900 | 0 |
| 25-May-2023 | 398.00 | 400.00 | 394.00 | 396.00 | 618,100 | 0 |
| 24-May-2023 | 398.00 | 398.00 | 388.00 | 398.00 | 1,141,000 | 0 |
| 23-May-2023 | 408.00 | 408.00 | 394.00 | 394.00 | 968,200 | 0 |
| 22-May-2023 | 414.00 | 424.00 | 398.00 | 408.00 | 1,310,000 | 0 |
| 19-May-2023 | 432.00 | 432.00 | 410.00 | 414.00 | 276,200 | 0 |
| 17-May-2023 | 426.00 | 428.00 | 420.00 | 420.00 | 274,600 | 0 |
| 16-May-2023 | 438.00 | 438.00 | 418.00 | 420.00 | 2,224,700 | 0 |
| 15-May-2023 | 438.00 | 440.00 | 436.00 | 440.00 | 1,237,300 | 0 |
| 12-May-2023 | 444.00 | 444.00 | 432.00 | 438.00 | 1,069,600 | 0 |
| 11-May-2023 | 454.00 | 462.00 | 436.00 | 444.00 | 1,064,100 | 0 |
| 10-May-2023 | 456.00 | 462.00 | 448.00 | 452.00 | 48,000 | 0 |
| 09-May-2023 | 444.00 | 460.00 | 442.00 | 452.00 | 546,100 | 0 |
| 08-May-2023 | 444.00 | 452.00 | 438.00 | 444.00 | 111,000 | 0 |
| 05-May-2023 | 450.00 | 450.00 | 436.00 | 444.00 | 252,800 | 0 |
| 04-May-2023 | 460.00 | 468.00 | 438.00 | 444.00 | 696,300 | 0 |
| 03-May-2023 | 470.00 | 470.00 | 450.00 | 460.00 | 619,600 | 0 |
| 02-May-2023 | 476.00 | 478.00 | 468.00 | 470.00 | 412,400 | 0 |
| 28-Apr-2023 | 488.00 | 490.00 | 470.00 | 470.00 | 1,105,600 | 0 |
| 27-Apr-2023 | 494.00 | 494.00 | 488.00 | 488.00 | 177,600 | 0 |
| 26-Apr-2023 | 490.00 | 494.00 | 488.00 | 488.00 | 118,400 | 0 |
| 18-Apr-2023 | 494.00 | 494.00 | 488.00 | 490.00 | 42,800 | 0 |
| 17-Apr-2023 | 494.00 | 494.00 | 480.00 | 488.00 | 313,800 | 0 |
| 14-Apr-2023 | 490.00 | 496.00 | 490.00 | 494.00 | 66,000 | 0 |
| 13-Apr-2023 | 492.00 | 494.00 | 490.00 | 490.00 | 180,100 | 0 |
| 12-Apr-2023 | 490.00 | 494.00 | 488.00 | 490.00 | 155,700 | 0 |
| 11-Apr-2023 | 496.00 | 496.00 | 490.00 | 490.00 | 143,400 | 0 |
| 10-Apr-2023 | 494.00 | 496.00 | 490.00 | 494.00 | 109,100 | 0 |
| 06-Apr-2023 | 494.00 | 498.00 | 492.00 | 494.00 | 188,000 | 0 |
| 05-Apr-2023 | 496.00 | 500.00 | 488.00 | 494.00 | 668,000 | 0 |
| 04-Apr-2023 | 496.00 | 500.00 | 494.00 | 496.00 | 27,500 | 0 |
| 03-Apr-2023 | 496.00 | 500.00 | 494.00 | 496.00 | 150,800 | 0 |
| 31-Mar-2023 | 496.00 | 500.00 | 496.00 | 496.00 | 179,800 | 0 |
| 30-Mar-2023 | 500.00 | 505.00 | 494.00 | 496.00 | 168,700 | 0 |
| 29-Mar-2023 | 500.00 | 505.00 | 494.00 | 498.00 | 772,500 | 0 |
| 28-Mar-2023 | 500.00 | 505.00 | 500.00 | 505.00 | 177,300 | 0 |
| 27-Mar-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 415,200 | 0 |
| 24-Mar-2023 | 505.00 | 520.00 | 500.00 | 505.00 | 413,700 | 0 |
| 21-Mar-2023 | 500.00 | 505.00 | 498.00 | 505.00 | 143,300 | 0 |
| 20-Mar-2023 | 500.00 | 505.00 | 500.00 | 500.00 | 441,100 | 0 |
| 17-Mar-2023 | 505.00 | 510.00 | 500.00 | 505.00 | 576,100 | 0 |