| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Aug-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 1,420,000 | 0 |
| 28-Aug-2023 | 565.00 | 575.00 | 555.00 | 565.00 | 1,442,600 | 0 |
| 25-Aug-2023 | 560.00 | 565.00 | 550.00 | 555.00 | 571,600 | 0 |
| 24-Aug-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 2,826,900 | 0 |
| 23-Aug-2023 | 545.00 | 560.00 | 545.00 | 545.00 | 988,600 | 0 |
| 22-Aug-2023 | 555.00 | 555.00 | 545.00 | 545.00 | 759,100 | 0 |
| 21-Aug-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 1,049,100 | 0 |
| 18-Aug-2023 | 555.00 | 565.00 | 545.00 | 560.00 | 1,032,100 | 0 |
| 16-Aug-2023 | 570.00 | 580.00 | 550.00 | 555.00 | 2,653,200 | 0 |
| 15-Aug-2023 | 540.00 | 565.00 | 515.00 | 550.00 | 2,325,600 | 0 |
| 14-Aug-2023 | 525.00 | 535.00 | 520.00 | 525.00 | 153,800 | 0 |
| 11-Aug-2023 | 525.00 | 525.00 | 520.00 | 520.00 | 9,000 | 0 |
| 10-Aug-2023 | 510.00 | 535.00 | 510.00 | 525.00 | 114,800 | 0 |
| 09-Aug-2023 | 510.00 | 510.00 | 510.00 | 510.00 | 10,500 | 0 |
| 08-Aug-2023 | 535.00 | 535.00 | 498.00 | 500.00 | 26,700 | 0 |
| 07-Aug-2023 | 510.00 | 525.00 | 496.00 | 500.00 | 74,100 | 0 |
| 04-Aug-2023 | 535.00 | 535.00 | 500.00 | 500.00 | 65,100 | 0 |
| 03-Aug-2023 | 505.00 | 520.00 | 505.00 | 520.00 | 25,600 | 0 |
| 02-Aug-2023 | 498.00 | 500.00 | 484.00 | 500.00 | 81,800 | 0 |
| 01-Aug-2023 | 500.00 | 560.00 | 494.00 | 498.00 | 235,400 | 0 |
| 31-Jul-2023 | 500.00 | 500.00 | 492.00 | 500.00 | 27,100 | 0 |
| 28-Jul-2023 | 500.00 | 505.00 | 496.00 | 496.00 | 102,800 | 0 |
| 27-Jul-2023 | 500.00 | 515.00 | 498.00 | 500.00 | 27,400 | 0 |
| 26-Jul-2023 | 500.00 | 510.00 | 498.00 | 500.00 | 120,400 | 0 |
| 25-Jul-2023 | 496.00 | 505.00 | 496.00 | 500.00 | 156,600 | 0 |
| 24-Jul-2023 | 496.00 | 505.00 | 496.00 | 500.00 | 124,900 | 0 |
| 21-Jul-2023 | 498.00 | 510.00 | 480.00 | 500.00 | 83,500 | 0 |
| 20-Jul-2023 | 525.00 | 525.00 | 500.00 | 500.00 | 144,700 | 0 |
| 18-Jul-2023 | 496.00 | 520.00 | 496.00 | 500.00 | 106,600 | 0 |
| 17-Jul-2023 | 525.00 | 525.00 | 496.00 | 500.00 | 301,400 | 0 |
| 14-Jul-2023 | 560.00 | 570.00 | 500.00 | 525.00 | 53,100 | 0 |
| 13-Jul-2023 | 535.00 | 535.00 | 520.00 | 520.00 | 33,300 | 0 |
| 12-Jul-2023 | 520.00 | 545.00 | 520.00 | 535.00 | 2,400 | 0 |
| 11-Jul-2023 | 515.00 | 525.00 | 515.00 | 525.00 | 19,500 | 0 |
| 10-Jul-2023 | 510.00 | 520.00 | 498.00 | 515.00 | 63,300 | 0 |
| 07-Jul-2023 | 500.00 | 515.00 | 496.00 | 500.00 | 90,000 | 0 |
| 06-Jul-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 2,400 | 0 |
| 05-Jul-2023 | 525.00 | 525.00 | 505.00 | 520.00 | 29,700 | 0 |
| 04-Jul-2023 | 535.00 | 550.00 | 510.00 | 520.00 | 181,500 | 0 |
| 03-Jul-2023 | 520.00 | 520.00 | 510.00 | 510.00 | 14,900 | 0 |
| 27-Jun-2023 | 540.00 | 540.00 | 510.00 | 510.00 | 61,900 | 0 |
| 26-Jun-2023 | 500.00 | 545.00 | 500.00 | 540.00 | 67,200 | 0 |
| 23-Jun-2023 | 545.00 | 545.00 | 500.00 | 500.00 | 83,900 | 0 |
| 22-Jun-2023 | 540.00 | 545.00 | 510.00 | 545.00 | 305,900 | 0 |
| 21-Jun-2023 | 545.00 | 550.00 | 530.00 | 535.00 | 167,100 | 0 |
| 20-Jun-2023 | 525.00 | 545.00 | 525.00 | 525.00 | 134,200 | 0 |
| 19-Jun-2023 | 505.00 | 545.00 | 505.00 | 515.00 | 13,100 | 0 |
| 16-Jun-2023 | 545.00 | 545.00 | 530.00 | 530.00 | 14,600 | 0 |
| 15-Jun-2023 | 500.00 | 530.00 | 500.00 | 530.00 | 90,900 | 0 |
| 14-Jun-2023 | 565.00 | 565.00 | 500.00 | 525.00 | 313,900 | 0 |
| 13-Jun-2023 | 550.00 | 575.00 | 520.00 | 555.00 | 586,000 | 0 |
| 12-Jun-2023 | 505.00 | 550.00 | 505.00 | 550.00 | 685,500 | 0 |
| 09-Jun-2023 | 540.00 | 540.00 | 505.00 | 505.00 | 15,400 | 0 |
| 08-Jun-2023 | 540.00 | 540.00 | 500.00 | 515.00 | 2,000 | 0 |
| 07-Jun-2023 | 520.00 | 530.00 | 500.00 | 500.00 | 19,600 | 0 |
| 06-Jun-2023 | 530.00 | 530.00 | 494.00 | 520.00 | 2,300 | 0 |
| 05-Jun-2023 | 496.00 | 540.00 | 450.00 | 500.00 | 477,200 | 0 |
| 31-May-2023 | 498.00 | 500.00 | 480.00 | 496.00 | 87,600 | 0 |
| 30-May-2023 | 505.00 | 540.00 | 490.00 | 498.00 | 18,000 | 0 |
| 29-May-2023 | 480.00 | 500.00 | 478.00 | 488.00 | 51,800 | 0 |
| 26-May-2023 | 498.00 | 498.00 | 486.00 | 486.00 | 1,400 | 0 |
| 25-May-2023 | 505.00 | 505.00 | 470.00 | 500.00 | 513,300 | 0 |
| 24-May-2023 | 505.00 | 510.00 | 494.00 | 505.00 | 14,800 | 0 |
| 23-May-2023 | 505.00 | 510.00 | 490.00 | 494.00 | 229,200 | 0 |
| 22-May-2023 | 482.00 | 510.00 | 482.00 | 510.00 | 2,600 | 0 |
| 19-May-2023 | 496.00 | 510.00 | 490.00 | 494.00 | 287,900 | 0 |
| 17-May-2023 | 490.00 | 500.00 | 490.00 | 498.00 | 9,100 | 0 |
| 16-May-2023 | 496.00 | 500.00 | 490.00 | 490.00 | 32,200 | 0 |
| 15-May-2023 | 494.00 | 496.00 | 468.00 | 484.00 | 3,100 | 0 |
| 12-May-2023 | 456.00 | 540.00 | 452.00 | 496.00 | 88,400 | 0 |
| 11-May-2023 | 464.00 | 466.00 | 432.00 | 446.00 | 140,400 | 0 |
| 10-May-2023 | 482.00 | 484.00 | 460.00 | 464.00 | 132,300 | 0 |
| 09-May-2023 | 482.00 | 550.00 | 476.00 | 482.00 | 164,300 | 0 |
| 08-May-2023 | 486.00 | 510.00 | 468.00 | 474.00 | 411,700 | 0 |
| 05-May-2023 | 488.00 | 488.00 | 460.00 | 488.00 | 4,800 | 0 |
| 04-May-2023 | 476.00 | 492.00 | 468.00 | 482.00 | 3,500 | 0 |
| 03-May-2023 | 500.00 | 500.00 | 466.00 | 468.00 | 60,800 | 0 |
| 02-May-2023 | 515.00 | 520.00 | 498.00 | 500.00 | 46,400 | 0 |
| 28-Apr-2023 | 515.00 | 545.00 | 500.00 | 505.00 | 922,600 | 0 |
| 27-Apr-2023 | 525.00 | 545.00 | 500.00 | 525.00 | 268,600 | 0 |
| 26-Apr-2023 | 470.00 | 530.00 | 470.00 | 510.00 | 45,200 | 0 |
| 18-Apr-2023 | 545.00 | 545.00 | 490.00 | 505.00 | 78,500 | 0 |
| 17-Apr-2023 | 456.00 | 550.00 | 456.00 | 515.00 | 502,100 | 0 |
| 14-Apr-2023 | 444.00 | 460.00 | 444.00 | 456.00 | 400 | 0 |
| 13-Apr-2023 | 442.00 | 454.00 | 440.00 | 440.00 | 9,900 | 0 |
| 12-Apr-2023 | 458.00 | 458.00 | 432.00 | 442.00 | 66,700 | 0 |
| 11-Apr-2023 | 460.00 | 480.00 | 428.00 | 458.00 | 254,300 | 0 |
| 10-Apr-2023 | 450.00 | 480.00 | 446.00 | 460.00 | 233,400 | 0 |
| 06-Apr-2023 | 434.00 | 450.00 | 410.00 | 438.00 | 125,900 | 0 |
| 05-Apr-2023 | 402.00 | 438.00 | 402.00 | 434.00 | 183,800 | 0 |
| 04-Apr-2023 | 410.00 | 424.00 | 400.00 | 408.00 | 65,700 | 0 |
| 03-Apr-2023 | 434.00 | 434.00 | 404.00 | 408.00 | 43,000 | 0 |
| 31-Mar-2023 | 432.00 | 450.00 | 432.00 | 434.00 | 29,200 | 0 |
| 30-Mar-2023 | 414.00 | 432.00 | 414.00 | 432.00 | 77,000 | 0 |
| 29-Mar-2023 | 444.00 | 444.00 | 420.00 | 430.00 | 270,100 | 0 |
| 28-Mar-2023 | 436.00 | 458.00 | 432.00 | 438.00 | 173,400 | 0 |
| 27-Mar-2023 | 400.00 | 460.00 | 392.00 | 436.00 | 167,600 | 0 |
| 24-Mar-2023 | 384.00 | 402.00 | 384.00 | 398.00 | 191,200 | 0 |
| 21-Mar-2023 | 388.00 | 392.00 | 378.00 | 380.00 | 39,500 | 0 |
| 20-Mar-2023 | 380.00 | 380.00 | 376.00 | 376.00 | 18,400 | 0 |