| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 545.00 | 550.00 | 520.00 | 540.00 | 632,900 | 0 |
| 25-Aug-2023 | 550.00 | 550.00 | 530.00 | 545.00 | 827,500 | 0 |
| 24-Aug-2023 | 550.00 | 555.00 | 540.00 | 540.00 | 761,000 | 0 |
| 23-Aug-2023 | 555.00 | 565.00 | 540.00 | 545.00 | 1,877,300 | 0 |
| 22-Aug-2023 | 525.00 | 555.00 | 510.00 | 550.00 | 2,900,500 | 0 |
| 21-Aug-2023 | 560.00 | 565.00 | 510.00 | 525.00 | 3,282,100 | 0 |
| 18-Aug-2023 | 525.00 | 615.00 | 520.00 | 555.00 | 8,410,300 | 0 |
| 16-Aug-2023 | 470.00 | 560.00 | 460.00 | 520.00 | 9,566,300 | 0 |
| 15-Aug-2023 | 476.00 | 482.00 | 464.00 | 470.00 | 2,030,100 | 0 |
| 14-Aug-2023 | 484.00 | 490.00 | 470.00 | 478.00 | 2,904,000 | 0 |
| 11-Aug-2023 | 456.00 | 488.00 | 448.00 | 482.00 | 8,304,900 | 0 |
| 10-Aug-2023 | 414.00 | 458.00 | 414.00 | 446.00 | 7,087,300 | 0 |
| 09-Aug-2023 | 402.00 | 412.00 | 396.00 | 412.00 | 974,100 | 0 |
| 08-Aug-2023 | 402.00 | 406.00 | 398.00 | 400.00 | 850,300 | 0 |
| 07-Aug-2023 | 402.00 | 408.00 | 398.00 | 400.00 | 591,600 | 0 |
| 04-Aug-2023 | 404.00 | 406.00 | 400.00 | 404.00 | 211,300 | 0 |
| 03-Aug-2023 | 410.00 | 410.00 | 398.00 | 404.00 | 829,500 | 0 |
| 02-Aug-2023 | 406.00 | 410.00 | 404.00 | 410.00 | 375,900 | 0 |
| 01-Aug-2023 | 408.00 | 408.00 | 402.00 | 404.00 | 76,800 | 0 |
| 31-Jul-2023 | 412.00 | 412.00 | 398.00 | 408.00 | 884,100 | 0 |
| 28-Jul-2023 | 418.00 | 420.00 | 406.00 | 412.00 | 1,037,700 | 0 |
| 27-Jul-2023 | 422.00 | 422.00 | 414.00 | 418.00 | 381,600 | 0 |
| 26-Jul-2023 | 428.00 | 428.00 | 420.00 | 422.00 | 170,600 | 0 |
| 25-Jul-2023 | 428.00 | 438.00 | 420.00 | 422.00 | 267,100 | 0 |
| 24-Jul-2023 | 428.00 | 436.00 | 422.00 | 422.00 | 311,700 | 0 |
| 21-Jul-2023 | 430.00 | 432.00 | 428.00 | 428.00 | 358,400 | 0 |
| 20-Jul-2023 | 430.00 | 438.00 | 430.00 | 430.00 | 150,500 | 0 |
| 18-Jul-2023 | 432.00 | 432.00 | 428.00 | 428.00 | 96,100 | 0 |
| 17-Jul-2023 | 430.00 | 434.00 | 428.00 | 432.00 | 121,500 | 0 |
| 14-Jul-2023 | 430.00 | 432.00 | 424.00 | 428.00 | 562,500 | 0 |
| 13-Jul-2023 | 430.00 | 442.00 | 430.00 | 430.00 | 68,400 | 0 |
| 12-Jul-2023 | 436.00 | 442.00 | 430.00 | 430.00 | 165,300 | 0 |
| 11-Jul-2023 | 424.00 | 440.00 | 422.00 | 436.00 | 471,300 | 0 |
| 10-Jul-2023 | 416.00 | 426.00 | 416.00 | 424.00 | 189,700 | 0 |
| 07-Jul-2023 | 412.00 | 420.00 | 412.00 | 416.00 | 230,900 | 0 |
| 06-Jul-2023 | 410.00 | 412.00 | 406.00 | 410.00 | 901,500 | 0 |
| 05-Jul-2023 | 410.00 | 414.00 | 406.00 | 410.00 | 246,600 | 0 |
| 04-Jul-2023 | 410.00 | 410.00 | 406.00 | 408.00 | 76,100 | 0 |
| 03-Jul-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 179,600 | 0 |
| 27-Jun-2023 | 406.00 | 410.00 | 404.00 | 410.00 | 47,200 | 0 |
| 26-Jun-2023 | 406.00 | 408.00 | 402.00 | 406.00 | 10,300 | 0 |
| 23-Jun-2023 | 406.00 | 408.00 | 400.00 | 406.00 | 269,400 | 0 |
| 22-Jun-2023 | 402.00 | 408.00 | 402.00 | 408.00 | 74,700 | 0 |
| 21-Jun-2023 | 406.00 | 410.00 | 398.00 | 400.00 | 527,100 | 0 |
| 20-Jun-2023 | 406.00 | 408.00 | 404.00 | 406.00 | 34,900 | 0 |
| 19-Jun-2023 | 410.00 | 410.00 | 402.00 | 404.00 | 204,700 | 0 |
| 16-Jun-2023 | 406.00 | 412.00 | 402.00 | 408.00 | 230,700 | 0 |
| 15-Jun-2023 | 404.00 | 410.00 | 402.00 | 406.00 | 241,300 | 0 |
| 14-Jun-2023 | 402.00 | 404.00 | 400.00 | 402.00 | 327,800 | 0 |
| 13-Jun-2023 | 404.00 | 408.00 | 402.00 | 402.00 | 197,000 | 0 |
| 12-Jun-2023 | 406.00 | 406.00 | 398.00 | 402.00 | 167,800 | 0 |
| 09-Jun-2023 | 404.00 | 410.00 | 400.00 | 408.00 | 96,500 | 0 |
| 08-Jun-2023 | 398.00 | 400.00 | 398.00 | 400.00 | 71,100 | 0 |
| 07-Jun-2023 | 400.00 | 400.00 | 398.00 | 398.00 | 65,100 | 0 |
| 06-Jun-2023 | 398.00 | 412.00 | 396.00 | 400.00 | 154,400 | 0 |
| 05-Jun-2023 | 400.00 | 410.00 | 392.00 | 400.00 | 153,100 | 0 |
| 31-May-2023 | 398.00 | 400.00 | 396.00 | 400.00 | 42,700 | 0 |
| 30-May-2023 | 402.00 | 402.00 | 396.00 | 398.00 | 577,000 | 0 |
| 29-May-2023 | 410.00 | 410.00 | 396.00 | 402.00 | 142,600 | 0 |
| 26-May-2023 | 416.00 | 422.00 | 406.00 | 410.00 | 295,000 | 0 |
| 25-May-2023 | 418.00 | 424.00 | 416.00 | 416.00 | 89,000 | 0 |
| 24-May-2023 | 422.00 | 426.00 | 412.00 | 418.00 | 54,500 | 0 |
| 23-May-2023 | 422.00 | 422.00 | 414.00 | 420.00 | 51,400 | 0 |
| 22-May-2023 | 414.00 | 424.00 | 408.00 | 422.00 | 99,400 | 0 |
| 19-May-2023 | 416.00 | 416.00 | 410.00 | 414.00 | 58,600 | 0 |
| 17-May-2023 | 418.00 | 424.00 | 410.00 | 414.00 | 325,000 | 0 |
| 16-May-2023 | 418.00 | 424.00 | 416.00 | 418.00 | 147,800 | 0 |
| 15-May-2023 | 428.00 | 432.00 | 418.00 | 418.00 | 312,600 | 0 |
| 12-May-2023 | 440.00 | 440.00 | 426.00 | 426.00 | 133,100 | 0 |
| 11-May-2023 | 434.00 | 444.00 | 428.00 | 438.00 | 729,300 | 0 |
| 10-May-2023 | 432.00 | 438.00 | 428.00 | 434.00 | 124,800 | 0 |
| 09-May-2023 | 436.00 | 438.00 | 428.00 | 432.00 | 111,500 | 0 |
| 08-May-2023 | 436.00 | 436.00 | 430.00 | 434.00 | 101,000 | 0 |
| 05-May-2023 | 436.00 | 436.00 | 430.00 | 436.00 | 158,000 | 0 |
| 04-May-2023 | 434.00 | 440.00 | 432.00 | 436.00 | 222,700 | 0 |
| 03-May-2023 | 442.00 | 442.00 | 434.00 | 436.00 | 714,400 | 0 |
| 02-May-2023 | 450.00 | 450.00 | 440.00 | 442.00 | 289,800 | 0 |
| 28-Apr-2023 | 450.00 | 454.00 | 440.00 | 444.00 | 426,000 | 0 |
| 27-Apr-2023 | 442.00 | 450.00 | 440.00 | 450.00 | 378,900 | 0 |
| 26-Apr-2023 | 446.00 | 452.00 | 438.00 | 440.00 | 799,500 | 0 |
| 18-Apr-2023 | 448.00 | 456.00 | 446.00 | 446.00 | 100,800 | 0 |
| 17-Apr-2023 | 450.00 | 450.00 | 442.00 | 448.00 | 104,600 | 0 |
| 14-Apr-2023 | 452.00 | 452.00 | 438.00 | 442.00 | 367,300 | 0 |
| 13-Apr-2023 | 444.00 | 446.00 | 444.00 | 444.00 | 172,000 | 0 |
| 12-Apr-2023 | 454.00 | 454.00 | 438.00 | 444.00 | 841,000 | 0 |
| 11-Apr-2023 | 450.00 | 505.00 | 448.00 | 456.00 | 1,407,800 | 0 |
| 10-Apr-2023 | 450.00 | 450.00 | 448.00 | 450.00 | 87,100 | 0 |
| 06-Apr-2023 | 446.00 | 450.00 | 446.00 | 450.00 | 139,600 | 0 |
| 05-Apr-2023 | 450.00 | 450.00 | 440.00 | 448.00 | 587,700 | 0 |
| 04-Apr-2023 | 448.00 | 450.00 | 442.00 | 444.00 | 211,900 | 0 |
| 03-Apr-2023 | 444.00 | 452.00 | 442.00 | 448.00 | 128,800 | 0 |
| 31-Mar-2023 | 450.00 | 450.00 | 440.00 | 442.00 | 444,300 | 0 |
| 30-Mar-2023 | 446.00 | 452.00 | 444.00 | 450.00 | 101,800 | 0 |
| 29-Mar-2023 | 448.00 | 450.00 | 444.00 | 444.00 | 463,500 | 0 |
| 28-Mar-2023 | 454.00 | 456.00 | 446.00 | 448.00 | 457,700 | 0 |
| 27-Mar-2023 | 456.00 | 464.00 | 448.00 | 456.00 | 483,800 | 0 |
| 24-Mar-2023 | 450.00 | 458.00 | 448.00 | 450.00 | 277,500 | 0 |
| 21-Mar-2023 | 460.00 | 462.00 | 448.00 | 448.00 | 349,900 | 0 |
| 20-Mar-2023 | 470.00 | 470.00 | 452.00 | 462.00 | 77,400 | 0 |
| 17-Mar-2023 | 468.00 | 478.00 | 466.00 | 466.00 | 68,200 | 0 |