| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 464.00 | 464.00 | 442.00 | 464.00 | 3,643,700 | 0 |
| 25-Aug-2023 | 466.00 | 472.00 | 460.00 | 464.00 | 2,042,200 | 0 |
| 24-Aug-2023 | 470.00 | 474.00 | 456.00 | 466.00 | 2,341,700 | 0 |
| 23-Aug-2023 | 480.00 | 480.00 | 470.00 | 470.00 | 5,681,600 | 0 |
| 22-Aug-2023 | 498.00 | 500.00 | 454.00 | 480.00 | 6,577,200 | 0 |
| 21-Aug-2023 | 505.00 | 510.00 | 496.00 | 500.00 | 1,717,400 | 0 |
| 18-Aug-2023 | 515.00 | 515.00 | 494.00 | 505.00 | 1,945,200 | 0 |
| 16-Aug-2023 | 550.00 | 550.00 | 510.00 | 515.00 | 3,511,200 | 0 |
| 15-Aug-2023 | 565.00 | 570.00 | 550.00 | 550.00 | 1,762,400 | 0 |
| 14-Aug-2023 | 580.00 | 595.00 | 560.00 | 570.00 | 2,312,700 | 0 |
| 11-Aug-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 2,451,000 | 0 |
| 10-Aug-2023 | 570.00 | 580.00 | 565.00 | 580.00 | 2,655,900 | 0 |
| 09-Aug-2023 | 585.00 | 585.00 | 560.00 | 570.00 | 1,964,600 | 0 |
| 08-Aug-2023 | 560.00 | 585.00 | 550.00 | 585.00 | 3,372,800 | 0 |
| 07-Aug-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 1,328,300 | 0 |
| 04-Aug-2023 | 590.00 | 590.00 | 565.00 | 565.00 | 1,217,800 | 0 |
| 03-Aug-2023 | 585.00 | 595.00 | 575.00 | 590.00 | 1,877,200 | 0 |
| 02-Aug-2023 | 595.00 | 600.00 | 575.00 | 590.00 | 1,511,900 | 0 |
| 01-Aug-2023 | 595.00 | 605.00 | 585.00 | 595.00 | 2,573,100 | 0 |
| 31-Jul-2023 | 580.00 | 610.00 | 575.00 | 595.00 | 4,149,200 | 0 |
| 28-Jul-2023 | 570.00 | 585.00 | 560.00 | 580.00 | 2,817,000 | 0 |
| 27-Jul-2023 | 580.00 | 580.00 | 550.00 | 570.00 | 3,168,100 | 0 |
| 26-Jul-2023 | 610.00 | 610.00 | 580.00 | 580.00 | 2,348,500 | 0 |
| 25-Jul-2023 | 615.00 | 615.00 | 600.00 | 610.00 | 1,884,000 | 0 |
| 24-Jul-2023 | 600.00 | 615.00 | 595.00 | 615.00 | 2,479,400 | 0 |
| 21-Jul-2023 | 600.00 | 605.00 | 580.00 | 600.00 | 2,895,300 | 0 |
| 20-Jul-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 2,853,600 | 0 |
| 18-Jul-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 1,786,000 | 0 |
| 17-Jul-2023 | 620.00 | 620.00 | 595.00 | 600.00 | 1,572,400 | 0 |
| 14-Jul-2023 | 610.00 | 625.00 | 600.00 | 620.00 | 3,902,100 | 0 |
| 13-Jul-2023 | 590.00 | 615.00 | 580.00 | 610.00 | 4,874,500 | 0 |
| 12-Jul-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 2,667,600 | 0 |
| 11-Jul-2023 | 590.00 | 600.00 | 575.00 | 600.00 | 2,927,500 | 0 |
| 10-Jul-2023 | 580.00 | 595.00 | 575.00 | 590.00 | 2,846,900 | 0 |
| 07-Jul-2023 | 575.00 | 590.00 | 570.00 | 580.00 | 3,270,900 | 0 |
| 06-Jul-2023 | 580.00 | 585.00 | 565.00 | 580.00 | 2,430,500 | 0 |
| 05-Jul-2023 | 575.00 | 590.00 | 565.00 | 580.00 | 3,764,600 | 0 |
| 04-Jul-2023 | 545.00 | 580.00 | 540.00 | 575.00 | 4,488,200 | 0 |
| 03-Jul-2023 | 535.00 | 555.00 | 530.00 | 545.00 | 3,599,200 | 0 |
| 27-Jun-2023 | 535.00 | 545.00 | 525.00 | 535.00 | 1,436,100 | 0 |
| 26-Jun-2023 | 555.00 | 555.00 | 515.00 | 540.00 | 2,966,700 | 0 |
| 23-Jun-2023 | 565.00 | 570.00 | 530.00 | 555.00 | 3,309,900 | 0 |
| 22-Jun-2023 | 486.00 | 575.00 | 486.00 | 570.00 | 3,009,700 | 0 |
| 21-Jun-2023 | 590.00 | 590.00 | 565.00 | 570.00 | 2,259,900 | 0 |
| 20-Jun-2023 | 605.00 | 630.00 | 580.00 | 595.00 | 10,069,300 | 0 |
| 19-Jun-2023 | 590.00 | 600.00 | 575.00 | 600.00 | 2,773,300 | 0 |
| 16-Jun-2023 | 645.00 | 650.00 | 590.00 | 590.00 | 3,138,700 | 0 |
| 15-Jun-2023 | 665.00 | 665.00 | 640.00 | 645.00 | 2,075,700 | 0 |
| 14-Jun-2023 | 680.00 | 680.00 | 665.00 | 665.00 | 872,000 | 0 |
| 13-Jun-2023 | 690.00 | 695.00 | 670.00 | 680.00 | 2,242,000 | 0 |
| 12-Jun-2023 | 700.00 | 725.00 | 690.00 | 695.00 | 3,498,000 | 0 |
| 09-Jun-2023 | 695.00 | 710.00 | 670.00 | 705.00 | 4,186,700 | 0 |
| 08-Jun-2023 | 695.00 | 710.00 | 675.00 | 705.00 | 3,980,600 | 0 |
| 07-Jun-2023 | 685.00 | 705.00 | 670.00 | 695.00 | 3,723,300 | 0 |
| 06-Jun-2023 | 685.00 | 695.00 | 660.00 | 685.00 | 4,612,100 | 0 |
| 05-Jun-2023 | 655.00 | 685.00 | 640.00 | 685.00 | 4,096,700 | 0 |
| 31-May-2023 | 650.00 | 680.00 | 610.00 | 655.00 | 3,090,200 | 0 |
| 30-May-2023 | 695.00 | 700.00 | 655.00 | 655.00 | 3,069,900 | 0 |
| 29-May-2023 | 750.00 | 750.00 | 700.00 | 700.00 | 4,432,100 | 0 |
| 26-May-2023 | 760.00 | 790.00 | 745.00 | 750.00 | 2,685,200 | 0 |
| 25-May-2023 | 790.00 | 790.00 | 760.00 | 765.00 | 1,460,800 | 0 |
| 24-May-2023 | 785.00 | 800.00 | 770.00 | 790.00 | 4,601,800 | 0 |
| 23-May-2023 | 785.00 | 795.00 | 775.00 | 785.00 | 2,620,700 | 0 |
| 22-May-2023 | 765.00 | 790.00 | 765.00 | 785.00 | 3,733,800 | 0 |
| 19-May-2023 | 760.00 | 770.00 | 735.00 | 765.00 | 4,156,000 | 0 |
| 17-May-2023 | 755.00 | 800.00 | 750.00 | 760.00 | 3,310,900 | 0 |
| 16-May-2023 | 770.00 | 790.00 | 755.00 | 755.00 | 3,520,100 | 0 |
| 15-May-2023 | 760.00 | 780.00 | 755.00 | 770.00 | 2,884,100 | 0 |
| 12-May-2023 | 775.00 | 800.00 | 765.00 | 765.00 | 2,805,800 | 0 |
| 11-May-2023 | 785.00 | 800.00 | 760.00 | 775.00 | 4,848,300 | 0 |
| 10-May-2023 | 760.00 | 795.00 | 740.00 | 780.00 | 6,032,600 | 0 |
| 09-May-2023 | 805.00 | 805.00 | 750.00 | 755.00 | 4,763,500 | 0 |
| 08-May-2023 | 825.00 | 825.00 | 795.00 | 805.00 | 3,109,500 | 0 |
| 05-May-2023 | 825.00 | 835.00 | 815.00 | 825.00 | 3,444,800 | 0 |
| 04-May-2023 | 835.00 | 840.00 | 815.00 | 825.00 | 2,515,200 | 0 |
| 03-May-2023 | 850.00 | 850.00 | 825.00 | 835.00 | 2,487,000 | 0 |
| 02-May-2023 | 820.00 | 885.00 | 810.00 | 850.00 | 3,530,100 | 0 |
| 28-Apr-2023 | 865.00 | 880.00 | 820.00 | 825.00 | 3,358,400 | 0 |
| 27-Apr-2023 | 825.00 | 880.00 | 815.00 | 865.00 | 6,531,600 | 0 |
| 26-Apr-2023 | 840.00 | 860.00 | 820.00 | 830.00 | 3,473,300 | 0 |
| 18-Apr-2023 | 810.00 | 835.00 | 800.00 | 830.00 | 3,776,200 | 0 |
| 17-Apr-2023 | 825.00 | 830.00 | 785.00 | 815.00 | 4,081,100 | 0 |
| 14-Apr-2023 | 830.00 | 840.00 | 810.00 | 825.00 | 1,638,600 | 0 |
| 13-Apr-2023 | 835.00 | 835.00 | 805.00 | 835.00 | 3,380,200 | 0 |
| 12-Apr-2023 | 840.00 | 840.00 | 825.00 | 835.00 | 2,114,600 | 0 |
| 11-Apr-2023 | 860.00 | 865.00 | 835.00 | 840.00 | 1,826,200 | 0 |
| 10-Apr-2023 | 870.00 | 880.00 | 850.00 | 865.00 | 2,151,600 | 0 |
| 06-Apr-2023 | 860.00 | 870.00 | 835.00 | 870.00 | 3,775,400 | 0 |
| 05-Apr-2023 | 865.00 | 870.00 | 845.00 | 860.00 | 2,429,600 | 0 |
| 04-Apr-2023 | 885.00 | 890.00 | 845.00 | 870.00 | 2,467,200 | 0 |
| 03-Apr-2023 | 915.00 | 965.00 | 880.00 | 890.00 | 4,882,900 | 0 |
| 31-Mar-2023 | 905.00 | 915.00 | 900.00 | 915.00 | 2,478,000 | 0 |
| 30-Mar-2023 | 895.00 | 915.00 | 895.00 | 905.00 | 2,202,300 | 0 |
| 29-Mar-2023 | 895.00 | 905.00 | 885.00 | 900.00 | 2,416,700 | 0 |
| 28-Mar-2023 | 895.00 | 920.00 | 885.00 | 895.00 | 2,940,300 | 0 |
| 27-Mar-2023 | 895.00 | 900.00 | 880.00 | 895.00 | 1,806,300 | 0 |
| 24-Mar-2023 | 930.00 | 930.00 | 890.00 | 900.00 | 2,167,200 | 0 |
| 21-Mar-2023 | 900.00 | 935.00 | 875.00 | 930.00 | 5,747,200 | 0 |
| 20-Mar-2023 | 920.00 | 975.00 | 890.00 | 900.00 | 3,719,100 | 0 |
| 17-Mar-2023 | 835.00 | 900.00 | 810.00 | 900.00 | 7,844,400 | 0 |