| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 820.00 | 820.00 | 815.00 | 815.00 | 276,200 | 0 |
| 25-Aug-2023 | 820.00 | 825.00 | 810.00 | 815.00 | 682,700 | 0 |
| 24-Aug-2023 | 820.00 | 820.00 | 810.00 | 820.00 | 402,300 | 0 |
| 23-Aug-2023 | 825.00 | 825.00 | 810.00 | 815.00 | 254,600 | 0 |
| 22-Aug-2023 | 820.00 | 825.00 | 805.00 | 815.00 | 878,600 | 0 |
| 21-Aug-2023 | 835.00 | 835.00 | 820.00 | 820.00 | 352,900 | 0 |
| 18-Aug-2023 | 825.00 | 835.00 | 815.00 | 830.00 | 625,000 | 0 |
| 16-Aug-2023 | 835.00 | 835.00 | 820.00 | 825.00 | 258,900 | 0 |
| 15-Aug-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 450,700 | 0 |
| 14-Aug-2023 | 855.00 | 855.00 | 830.00 | 835.00 | 417,400 | 0 |
| 11-Aug-2023 | 855.00 | 855.00 | 825.00 | 845.00 | 329,800 | 0 |
| 10-Aug-2023 | 850.00 | 855.00 | 830.00 | 850.00 | 457,400 | 0 |
| 09-Aug-2023 | 860.00 | 860.00 | 850.00 | 850.00 | 193,300 | 0 |
| 08-Aug-2023 | 850.00 | 860.00 | 845.00 | 860.00 | 444,200 | 0 |
| 07-Aug-2023 | 845.00 | 850.00 | 840.00 | 845.00 | 329,700 | 0 |
| 04-Aug-2023 | 850.00 | 855.00 | 840.00 | 845.00 | 374,900 | 0 |
| 03-Aug-2023 | 840.00 | 855.00 | 835.00 | 850.00 | 561,400 | 0 |
| 02-Aug-2023 | 860.00 | 865.00 | 815.00 | 840.00 | 911,700 | 0 |
| 01-Aug-2023 | 860.00 | 875.00 | 845.00 | 860.00 | 688,400 | 0 |
| 31-Jul-2023 | 865.00 | 880.00 | 850.00 | 860.00 | 338,000 | 0 |
| 28-Jul-2023 | 870.00 | 880.00 | 860.00 | 865.00 | 625,100 | 0 |
| 27-Jul-2023 | 880.00 | 895.00 | 860.00 | 870.00 | 456,000 | 0 |
| 26-Jul-2023 | 875.00 | 900.00 | 865.00 | 875.00 | 620,300 | 0 |
| 25-Jul-2023 | 850.00 | 875.00 | 845.00 | 875.00 | 886,000 | 0 |
| 24-Jul-2023 | 855.00 | 865.00 | 840.00 | 850.00 | 297,800 | 0 |
| 21-Jul-2023 | 840.00 | 850.00 | 840.00 | 845.00 | 111,200 | 0 |
| 20-Jul-2023 | 840.00 | 845.00 | 835.00 | 840.00 | 259,300 | 0 |
| 18-Jul-2023 | 840.00 | 840.00 | 825.00 | 840.00 | 222,500 | 0 |
| 17-Jul-2023 | 850.00 | 850.00 | 830.00 | 840.00 | 275,200 | 0 |
| 14-Jul-2023 | 830.00 | 850.00 | 820.00 | 840.00 | 583,000 | 0 |
| 13-Jul-2023 | 830.00 | 835.00 | 825.00 | 825.00 | 185,700 | 0 |
| 12-Jul-2023 | 825.00 | 840.00 | 815.00 | 825.00 | 242,600 | 0 |
| 11-Jul-2023 | 850.00 | 850.00 | 815.00 | 825.00 | 774,100 | 0 |
| 10-Jul-2023 | 825.00 | 855.00 | 825.00 | 850.00 | 384,600 | 0 |
| 07-Jul-2023 | 815.00 | 850.00 | 815.00 | 825.00 | 680,800 | 0 |
| 06-Jul-2023 | 850.00 | 850.00 | 795.00 | 815.00 | 1,087,600 | 0 |
| 05-Jul-2023 | 850.00 | 850.00 | 830.00 | 850.00 | 181,900 | 0 |
| 04-Jul-2023 | 835.00 | 870.00 | 805.00 | 850.00 | 667,500 | 0 |
| 03-Jul-2023 | 780.00 | 840.00 | 780.00 | 835.00 | 1,312,800 | 0 |
| 27-Jun-2023 | 770.00 | 785.00 | 770.00 | 775.00 | 231,600 | 0 |
| 26-Jun-2023 | 770.00 | 785.00 | 765.00 | 770.00 | 261,900 | 0 |
| 23-Jun-2023 | 780.00 | 785.00 | 770.00 | 770.00 | 217,900 | 0 |
| 22-Jun-2023 | 775.00 | 780.00 | 770.00 | 775.00 | 226,300 | 0 |
| 21-Jun-2023 | 775.00 | 780.00 | 770.00 | 775.00 | 71,100 | 0 |
| 20-Jun-2023 | 775.00 | 780.00 | 765.00 | 775.00 | 64,700 | 0 |
| 19-Jun-2023 | 775.00 | 780.00 | 765.00 | 775.00 | 144,900 | 0 |
| 16-Jun-2023 | 780.00 | 785.00 | 765.00 | 775.00 | 388,500 | 0 |
| 15-Jun-2023 | 780.00 | 785.00 | 775.00 | 780.00 | 197,900 | 0 |
| 14-Jun-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 177,400 | 0 |
| 13-Jun-2023 | 765.00 | 775.00 | 750.00 | 765.00 | 188,300 | 0 |
| 12-Jun-2023 | 800.00 | 805.00 | 755.00 | 770.00 | 678,300 | 0 |
| 09-Jun-2023 | 760.00 | 785.00 | 760.00 | 770.00 | 425,000 | 0 |
| 08-Jun-2023 | 755.00 | 765.00 | 750.00 | 765.00 | 161,400 | 0 |
| 07-Jun-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 79,900 | 0 |
| 06-Jun-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 179,500 | 0 |
| 05-Jun-2023 | 720.00 | 750.00 | 720.00 | 745.00 | 164,300 | 0 |
| 31-May-2023 | 745.00 | 755.00 | 715.00 | 720.00 | 631,600 | 0 |
| 30-May-2023 | 750.00 | 760.00 | 745.00 | 745.00 | 258,300 | 0 |
| 29-May-2023 | 765.00 | 770.00 | 735.00 | 750.00 | 553,000 | 0 |
| 26-May-2023 | 770.00 | 770.00 | 745.00 | 765.00 | 232,500 | 0 |
| 25-May-2023 | 770.00 | 775.00 | 765.00 | 765.00 | 333,600 | 0 |
| 24-May-2023 | 765.00 | 775.00 | 755.00 | 765.00 | 182,600 | 0 |
| 23-May-2023 | 765.00 | 775.00 | 755.00 | 765.00 | 260,500 | 0 |
| 22-May-2023 | 740.00 | 780.00 | 720.00 | 765.00 | 506,600 | 0 |
| 19-May-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 458,900 | 0 |
| 17-May-2023 | 775.00 | 775.00 | 755.00 | 765.00 | 452,400 | 0 |
| 16-May-2023 | 775.00 | 790.00 | 755.00 | 775.00 | 314,700 | 0 |
| 15-May-2023 | 795.00 | 805.00 | 765.00 | 770.00 | 711,800 | 0 |
| 12-May-2023 | 795.00 | 795.00 | 780.00 | 795.00 | 129,100 | 0 |
| 11-May-2023 | 810.00 | 815.00 | 785.00 | 795.00 | 456,100 | 0 |
| 10-May-2023 | 795.00 | 825.00 | 795.00 | 815.00 | 528,500 | 0 |
| 09-May-2023 | 780.00 | 800.00 | 780.00 | 795.00 | 255,700 | 0 |
| 08-May-2023 | 825.00 | 825.00 | 775.00 | 780.00 | 1,734,600 | 0 |
| 05-May-2023 | 830.00 | 830.00 | 830.00 | 830.00 | 183,700 | 0 |
| 04-May-2023 | 875.00 | 895.00 | 860.00 | 890.00 | 2,583,800 | 0 |
| 03-May-2023 | 915.00 | 915.00 | 855.00 | 870.00 | 3,207,800 | 0 |
| 02-May-2023 | 975.00 | 980.00 | 905.00 | 915.00 | 3,776,200 | 0 |
| 28-Apr-2023 | 885.00 | 970.00 | 885.00 | 970.00 | 1,412,400 | 0 |
| 27-Apr-2023 | 885.00 | 900.00 | 885.00 | 885.00 | 507,800 | 0 |
| 26-Apr-2023 | 900.00 | 925.00 | 880.00 | 885.00 | 895,800 | 0 |
| 18-Apr-2023 | 870.00 | 915.00 | 870.00 | 890.00 | 680,800 | 0 |
| 17-Apr-2023 | 850.00 | 880.00 | 845.00 | 870.00 | 1,021,100 | 0 |
| 14-Apr-2023 | 840.00 | 860.00 | 830.00 | 850.00 | 537,100 | 0 |
| 13-Apr-2023 | 825.00 | 850.00 | 820.00 | 840.00 | 454,100 | 0 |
| 12-Apr-2023 | 820.00 | 825.00 | 820.00 | 825.00 | 83,900 | 0 |
| 11-Apr-2023 | 835.00 | 835.00 | 810.00 | 820.00 | 144,000 | 0 |
| 10-Apr-2023 | 835.00 | 840.00 | 820.00 | 825.00 | 165,300 | 0 |
| 06-Apr-2023 | 835.00 | 855.00 | 820.00 | 830.00 | 178,500 | 0 |
| 05-Apr-2023 | 855.00 | 855.00 | 825.00 | 840.00 | 135,800 | 0 |
| 04-Apr-2023 | 850.00 | 860.00 | 835.00 | 855.00 | 145,300 | 0 |
| 03-Apr-2023 | 830.00 | 855.00 | 830.00 | 840.00 | 862,200 | 0 |
| 31-Mar-2023 | 810.00 | 830.00 | 810.00 | 830.00 | 319,500 | 0 |
| 30-Mar-2023 | 810.00 | 820.00 | 805.00 | 810.00 | 159,900 | 0 |
| 29-Mar-2023 | 810.00 | 820.00 | 800.00 | 810.00 | 333,700 | 0 |
| 28-Mar-2023 | 795.00 | 810.00 | 785.00 | 800.00 | 282,300 | 0 |
| 27-Mar-2023 | 770.00 | 800.00 | 770.00 | 800.00 | 376,200 | 0 |
| 24-Mar-2023 | 765.00 | 770.00 | 760.00 | 770.00 | 94,500 | 0 |
| 21-Mar-2023 | 760.00 | 765.00 | 755.00 | 765.00 | 35,000 | 0 |
| 20-Mar-2023 | 765.00 | 765.00 | 745.00 | 750.00 | 142,200 | 0 |
| 17-Mar-2023 | 760.00 | 790.00 | 760.00 | 765.00 | 63,100 | 0 |