| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 805.00 | 890.00 | 790.00 | 880.00 | 51,685,700 | 0 |
| 25-Aug-2023 | 770.00 | 810.00 | 765.00 | 790.00 | 28,238,300 | 0 |
| 24-Aug-2023 | 760.00 | 770.00 | 755.00 | 770.00 | 5,307,400 | 0 |
| 23-Aug-2023 | 770.00 | 780.00 | 745.00 | 760.00 | 11,539,200 | 0 |
| 22-Aug-2023 | 750.00 | 770.00 | 735.00 | 755.00 | 20,129,200 | 0 |
| 21-Aug-2023 | 740.00 | 765.00 | 735.00 | 745.00 | 10,763,900 | 0 |
| 18-Aug-2023 | 765.00 | 770.00 | 720.00 | 740.00 | 18,915,500 | 0 |
| 16-Aug-2023 | 770.00 | 780.00 | 750.00 | 765.00 | 11,136,800 | 0 |
| 15-Aug-2023 | 730.00 | 785.00 | 730.00 | 770.00 | 20,873,900 | 0 |
| 14-Aug-2023 | 730.00 | 740.00 | 710.00 | 730.00 | 15,473,500 | 0 |
| 11-Aug-2023 | 710.00 | 740.00 | 705.00 | 730.00 | 12,203,800 | 0 |
| 10-Aug-2023 | 720.00 | 735.00 | 705.00 | 710.00 | 10,200,500 | 0 |
| 09-Aug-2023 | 720.00 | 740.00 | 710.00 | 720.00 | 9,970,400 | 0 |
| 08-Aug-2023 | 715.00 | 745.00 | 715.00 | 720.00 | 8,312,100 | 0 |
| 07-Aug-2023 | 745.00 | 745.00 | 720.00 | 720.00 | 9,382,300 | 0 |
| 04-Aug-2023 | 755.00 | 770.00 | 735.00 | 745.00 | 19,134,000 | 0 |
| 03-Aug-2023 | 760.00 | 775.00 | 750.00 | 755.00 | 13,346,800 | 0 |
| 02-Aug-2023 | 810.00 | 815.00 | 700.00 | 760.00 | 51,723,400 | 0 |
| 01-Aug-2023 | 815.00 | 825.00 | 800.00 | 810.00 | 11,955,300 | 0 |
| 31-Jul-2023 | 790.00 | 825.00 | 785.00 | 815.00 | 15,098,800 | 0 |
| 28-Jul-2023 | 805.00 | 810.00 | 780.00 | 790.00 | 11,635,400 | 0 |
| 27-Jul-2023 | 830.00 | 840.00 | 805.00 | 805.00 | 24,336,500 | 0 |
| 26-Jul-2023 | 775.00 | 835.00 | 770.00 | 830.00 | 23,333,200 | 0 |
| 25-Jul-2023 | 785.00 | 795.00 | 770.00 | 775.00 | 11,261,100 | 0 |
| 24-Jul-2023 | 795.00 | 800.00 | 775.00 | 785.00 | 8,429,700 | 0 |
| 21-Jul-2023 | 785.00 | 800.00 | 755.00 | 795.00 | 25,446,000 | 0 |
| 20-Jul-2023 | 785.00 | 805.00 | 760.00 | 785.00 | 22,579,200 | 0 |
| 18-Jul-2023 | 780.00 | 790.00 | 755.00 | 780.00 | 17,698,100 | 0 |
| 17-Jul-2023 | 765.00 | 785.00 | 745.00 | 775.00 | 8,456,500 | 0 |
| 14-Jul-2023 | 750.00 | 790.00 | 745.00 | 760.00 | 14,088,000 | 0 |
| 13-Jul-2023 | 770.00 | 775.00 | 730.00 | 750.00 | 14,693,300 | 0 |
| 12-Jul-2023 | 780.00 | 785.00 | 765.00 | 770.00 | 5,933,000 | 0 |
| 11-Jul-2023 | 775.00 | 790.00 | 760.00 | 775.00 | 9,562,300 | 0 |
| 10-Jul-2023 | 795.00 | 795.00 | 755.00 | 765.00 | 10,086,100 | 0 |
| 07-Jul-2023 | 780.00 | 795.00 | 765.00 | 785.00 | 8,298,700 | 0 |
| 06-Jul-2023 | 800.00 | 805.00 | 770.00 | 780.00 | 19,360,200 | 0 |
| 05-Jul-2023 | 750.00 | 805.00 | 745.00 | 795.00 | 38,039,100 | 0 |
| 04-Jul-2023 | 720.00 | 765.00 | 715.00 | 745.00 | 16,157,900 | 0 |
| 03-Jul-2023 | 745.00 | 760.00 | 715.00 | 720.00 | 12,401,100 | 0 |
| 27-Jun-2023 | 745.00 | 750.00 | 725.00 | 745.00 | 8,087,500 | 0 |
| 26-Jun-2023 | 720.00 | 750.00 | 705.00 | 745.00 | 18,312,900 | 0 |
| 23-Jun-2023 | 735.00 | 745.00 | 715.00 | 715.00 | 8,891,100 | 0 |
| 22-Jun-2023 | 760.00 | 770.00 | 730.00 | 735.00 | 15,464,800 | 0 |
| 21-Jun-2023 | 695.00 | 760.00 | 695.00 | 760.00 | 31,934,700 | 0 |
| 20-Jun-2023 | 705.00 | 705.00 | 680.00 | 695.00 | 5,526,500 | 0 |
| 19-Jun-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 8,135,900 | 0 |
| 16-Jun-2023 | 690.00 | 700.00 | 685.00 | 695.00 | 5,111,300 | 0 |
| 15-Jun-2023 | 690.00 | 705.00 | 685.00 | 690.00 | 3,942,800 | 0 |
| 14-Jun-2023 | 705.00 | 705.00 | 680.00 | 690.00 | 6,647,300 | 0 |
| 13-Jun-2023 | 700.00 | 710.00 | 680.00 | 700.00 | 10,461,600 | 0 |
| 12-Jun-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 7,813,500 | 0 |
| 09-Jun-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 5,965,900 | 0 |
| 08-Jun-2023 | 705.00 | 725.00 | 685.00 | 705.00 | 11,025,800 | 0 |
| 07-Jun-2023 | 685.00 | 720.00 | 680.00 | 705.00 | 16,144,200 | 0 |
| 06-Jun-2023 | 675.00 | 690.00 | 660.00 | 685.00 | 6,238,400 | 0 |
| 05-Jun-2023 | 635.00 | 685.00 | 620.00 | 675.00 | 33,776,100 | 0 |
| 31-May-2023 | 640.00 | 665.00 | 615.00 | 635.00 | 9,238,800 | 0 |
| 30-May-2023 | 700.00 | 750.00 | 650.00 | 650.00 | 56,760,200 | 0 |
| 29-May-2023 | 730.00 | 735.00 | 690.00 | 695.00 | 10,734,800 | 0 |
| 26-May-2023 | 720.00 | 730.00 | 710.00 | 725.00 | 11,479,100 | 0 |
| 25-May-2023 | 715.00 | 730.00 | 710.00 | 720.00 | 11,417,400 | 0 |
| 24-May-2023 | 685.00 | 730.00 | 675.00 | 710.00 | 19,342,800 | 0 |
| 23-May-2023 | 680.00 | 760.00 | 680.00 | 695.00 | 30,324,900 | 0 |
| 22-May-2023 | 700.00 | 700.00 | 680.00 | 680.00 | 6,815,100 | 0 |
| 19-May-2023 | 720.00 | 725.00 | 695.00 | 700.00 | 6,409,000 | 0 |
| 17-May-2023 | 750.00 | 755.00 | 720.00 | 720.00 | 4,032,700 | 0 |
| 16-May-2023 | 745.00 | 750.00 | 695.00 | 745.00 | 21,959,700 | 0 |
| 15-May-2023 | 755.00 | 770.00 | 740.00 | 745.00 | 11,832,600 | 0 |
| 12-May-2023 | 760.00 | 765.00 | 740.00 | 755.00 | 5,670,700 | 0 |
| 11-May-2023 | 750.00 | 770.00 | 735.00 | 750.00 | 16,710,700 | 0 |
| 10-May-2023 | 760.00 | 770.00 | 740.00 | 750.00 | 8,860,500 | 0 |
| 09-May-2023 | 765.00 | 775.00 | 745.00 | 755.00 | 13,885,500 | 0 |
| 08-May-2023 | 715.00 | 785.00 | 710.00 | 765.00 | 40,834,800 | 0 |
| 05-May-2023 | 670.00 | 735.00 | 655.00 | 715.00 | 53,084,700 | 0 |
| 04-May-2023 | 560.00 | 685.00 | 545.00 | 670.00 | 91,480,800 | 0 |
| 03-May-2023 | 550.00 | 590.00 | 540.00 | 550.00 | 36,515,300 | 0 |
| 02-May-2023 | 540.00 | 560.00 | 530.00 | 545.00 | 13,572,700 | 0 |
| 28-Apr-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 4,067,400 | 0 |
| 27-Apr-2023 | 535.00 | 550.00 | 515.00 | 535.00 | 6,415,000 | 0 |
| 26-Apr-2023 | 535.00 | 535.00 | 515.00 | 530.00 | 4,624,700 | 0 |
| 18-Apr-2023 | 520.00 | 535.00 | 520.00 | 530.00 | 4,481,600 | 0 |
| 17-Apr-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 3,981,900 | 0 |
| 14-Apr-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 2,951,300 | 0 |
| 13-Apr-2023 | 530.00 | 535.00 | 515.00 | 520.00 | 3,857,900 | 0 |
| 12-Apr-2023 | 540.00 | 540.00 | 520.00 | 525.00 | 4,195,700 | 0 |
| 11-Apr-2023 | 535.00 | 545.00 | 525.00 | 540.00 | 3,048,900 | 0 |
| 10-Apr-2023 | 545.00 | 550.00 | 530.00 | 530.00 | 4,982,600 | 0 |
| 06-Apr-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 4,359,200 | 0 |
| 05-Apr-2023 | 560.00 | 565.00 | 550.00 | 555.00 | 3,429,000 | 0 |
| 04-Apr-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 3,371,000 | 0 |
| 03-Apr-2023 | 550.00 | 565.00 | 545.00 | 565.00 | 3,332,800 | 0 |
| 31-Mar-2023 | 555.00 | 565.00 | 545.00 | 550.00 | 2,729,500 | 0 |
| 30-Mar-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 4,043,900 | 0 |
| 29-Mar-2023 | 565.00 | 570.00 | 555.00 | 560.00 | 4,380,000 | 0 |
| 28-Mar-2023 | 540.00 | 560.00 | 540.00 | 555.00 | 3,504,300 | 0 |
| 27-Mar-2023 | 535.00 | 555.00 | 530.00 | 550.00 | 3,917,000 | 0 |
| 24-Mar-2023 | 540.00 | 550.00 | 525.00 | 535.00 | 5,052,900 | 0 |
| 21-Mar-2023 | 545.00 | 550.00 | 540.00 | 540.00 | 3,848,400 | 0 |
| 20-Mar-2023 | 545.00 | 570.00 | 540.00 | 545.00 | 4,926,200 | 0 |
| 17-Mar-2023 | 535.00 | 560.00 | 535.00 | 545.00 | 4,348,700 | 0 |