| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 505.00 | 505.00 | 494.00 | 500.00 | 39,400 | 0 |
| 25-Aug-2023 | 505.00 | 505.00 | 492.00 | 498.00 | 63,600 | 0 |
| 24-Aug-2023 | 500.00 | 505.00 | 496.00 | 500.00 | 256,900 | 0 |
| 23-Aug-2023 | 492.00 | 510.00 | 484.00 | 500.00 | 137,100 | 0 |
| 22-Aug-2023 | 490.00 | 498.00 | 488.00 | 498.00 | 19,600 | 0 |
| 21-Aug-2023 | 496.00 | 498.00 | 488.00 | 488.00 | 64,400 | 0 |
| 18-Aug-2023 | 498.00 | 500.00 | 494.00 | 496.00 | 41,400 | 0 |
| 16-Aug-2023 | 500.00 | 505.00 | 486.00 | 498.00 | 242,900 | 0 |
| 15-Aug-2023 | 486.00 | 498.00 | 486.00 | 496.00 | 65,000 | 0 |
| 14-Aug-2023 | 494.00 | 494.00 | 486.00 | 486.00 | 92,200 | 0 |
| 11-Aug-2023 | 492.00 | 498.00 | 490.00 | 492.00 | 38,200 | 0 |
| 10-Aug-2023 | 490.00 | 510.00 | 486.00 | 492.00 | 93,400 | 0 |
| 09-Aug-2023 | 490.00 | 492.00 | 486.00 | 488.00 | 86,500 | 0 |
| 08-Aug-2023 | 492.00 | 494.00 | 488.00 | 490.00 | 134,900 | 0 |
| 07-Aug-2023 | 496.00 | 496.00 | 490.00 | 494.00 | 14,800 | 0 |
| 04-Aug-2023 | 496.00 | 510.00 | 488.00 | 496.00 | 110,100 | 0 |
| 03-Aug-2023 | 494.00 | 500.00 | 494.00 | 498.00 | 40,600 | 0 |
| 02-Aug-2023 | 496.00 | 500.00 | 484.00 | 494.00 | 94,400 | 0 |
| 01-Aug-2023 | 505.00 | 515.00 | 494.00 | 498.00 | 61,500 | 0 |
| 31-Jul-2023 | 500.00 | 510.00 | 494.00 | 498.00 | 196,100 | 0 |
| 28-Jul-2023 | 510.00 | 525.00 | 470.00 | 505.00 | 157,300 | 0 |
| 27-Jul-2023 | 545.00 | 545.00 | 515.00 | 515.00 | 120,700 | 0 |
| 26-Jul-2023 | 545.00 | 545.00 | 530.00 | 535.00 | 162,900 | 0 |
| 25-Jul-2023 | 530.00 | 550.00 | 530.00 | 545.00 | 212,300 | 0 |
| 24-Jul-2023 | 535.00 | 545.00 | 530.00 | 530.00 | 115,000 | 0 |
| 21-Jul-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 162,100 | 0 |
| 20-Jul-2023 | 520.00 | 540.00 | 520.00 | 535.00 | 89,300 | 0 |
| 18-Jul-2023 | 520.00 | 530.00 | 510.00 | 520.00 | 119,600 | 0 |
| 17-Jul-2023 | 520.00 | 525.00 | 510.00 | 520.00 | 102,200 | 0 |
| 14-Jul-2023 | 530.00 | 535.00 | 510.00 | 520.00 | 602,800 | 0 |
| 13-Jul-2023 | 530.00 | 545.00 | 515.00 | 525.00 | 198,100 | 0 |
| 12-Jul-2023 | 520.00 | 545.00 | 520.00 | 530.00 | 397,800 | 0 |
| 11-Jul-2023 | 500.00 | 530.00 | 494.00 | 515.00 | 1,188,000 | 0 |
| 10-Jul-2023 | 484.00 | 496.00 | 484.00 | 494.00 | 229,500 | 0 |
| 07-Jul-2023 | 472.00 | 496.00 | 472.00 | 484.00 | 422,900 | 0 |
| 06-Jul-2023 | 472.00 | 472.00 | 466.00 | 472.00 | 235,100 | 0 |
| 05-Jul-2023 | 470.00 | 478.00 | 466.00 | 472.00 | 63,300 | 0 |
| 04-Jul-2023 | 468.00 | 474.00 | 460.00 | 470.00 | 285,300 | 0 |
| 03-Jul-2023 | 460.00 | 480.00 | 458.00 | 466.00 | 218,200 | 0 |
| 27-Jun-2023 | 460.00 | 466.00 | 458.00 | 466.00 | 76,400 | 0 |
| 26-Jun-2023 | 458.00 | 466.00 | 458.00 | 460.00 | 22,300 | 0 |
| 23-Jun-2023 | 462.00 | 468.00 | 458.00 | 458.00 | 21,200 | 0 |
| 22-Jun-2023 | 458.00 | 468.00 | 458.00 | 464.00 | 49,800 | 0 |
| 21-Jun-2023 | 470.00 | 470.00 | 460.00 | 460.00 | 75,400 | 0 |
| 20-Jun-2023 | 462.00 | 468.00 | 460.00 | 462.00 | 43,500 | 0 |
| 19-Jun-2023 | 458.00 | 474.00 | 458.00 | 466.00 | 243,200 | 0 |
| 16-Jun-2023 | 468.00 | 470.00 | 458.00 | 458.00 | 112,100 | 0 |
| 15-Jun-2023 | 468.00 | 470.00 | 462.00 | 468.00 | 43,500 | 0 |
| 14-Jun-2023 | 468.00 | 474.00 | 466.00 | 470.00 | 53,300 | 0 |
| 13-Jun-2023 | 464.00 | 492.00 | 458.00 | 468.00 | 124,200 | 0 |
| 12-Jun-2023 | 436.00 | 510.00 | 436.00 | 458.00 | 583,300 | 0 |
| 09-Jun-2023 | 436.00 | 436.00 | 428.00 | 436.00 | 68,500 | 0 |
| 08-Jun-2023 | 428.00 | 436.00 | 410.00 | 436.00 | 294,200 | 0 |
| 07-Jun-2023 | 428.00 | 428.00 | 424.00 | 428.00 | 39,000 | 0 |
| 06-Jun-2023 | 430.00 | 430.00 | 426.00 | 428.00 | 28,000 | 0 |
| 05-Jun-2023 | 420.00 | 426.00 | 420.00 | 424.00 | 85,900 | 0 |
| 31-May-2023 | 404.00 | 424.00 | 400.00 | 420.00 | 233,400 | 0 |
| 30-May-2023 | 422.00 | 422.00 | 404.00 | 408.00 | 368,800 | 0 |
| 29-May-2023 | 436.00 | 436.00 | 420.00 | 422.00 | 226,200 | 0 |
| 26-May-2023 | 436.00 | 440.00 | 434.00 | 436.00 | 128,700 | 0 |
| 25-May-2023 | 432.00 | 440.00 | 432.00 | 436.00 | 237,800 | 0 |
| 24-May-2023 | 448.00 | 448.00 | 430.00 | 432.00 | 232,100 | 0 |
| 23-May-2023 | 458.00 | 458.00 | 428.00 | 448.00 | 452,800 | 0 |
| 22-May-2023 | 458.00 | 458.00 | 452.00 | 456.00 | 129,300 | 0 |
| 19-May-2023 | 470.00 | 470.00 | 450.00 | 458.00 | 658,400 | 0 |
| 17-May-2023 | 478.00 | 478.00 | 466.00 | 470.00 | 174,800 | 0 |
| 16-May-2023 | 482.00 | 490.00 | 466.00 | 478.00 | 435,100 | 0 |
| 15-May-2023 | 480.00 | 490.00 | 480.00 | 482.00 | 480,200 | 0 |
| 12-May-2023 | 478.00 | 490.00 | 476.00 | 480.00 | 83,300 | 0 |
| 11-May-2023 | 488.00 | 492.00 | 478.00 | 478.00 | 223,500 | 0 |
| 10-May-2023 | 490.00 | 496.00 | 480.00 | 488.00 | 283,400 | 0 |
| 09-May-2023 | 478.00 | 490.00 | 478.00 | 490.00 | 210,300 | 0 |
| 08-May-2023 | 478.00 | 484.00 | 470.00 | 478.00 | 284,400 | 0 |
| 05-May-2023 | 498.00 | 498.00 | 460.00 | 478.00 | 198,900 | 0 |
| 04-May-2023 | 472.00 | 480.00 | 460.00 | 480.00 | 355,800 | 0 |
| 03-May-2023 | 505.00 | 505.00 | 470.00 | 472.00 | 1,705,900 | 0 |
| 02-May-2023 | 530.00 | 530.00 | 505.00 | 505.00 | 280,400 | 0 |
| 28-Apr-2023 | 530.00 | 535.00 | 515.00 | 525.00 | 255,800 | 0 |
| 27-Apr-2023 | 525.00 | 535.00 | 525.00 | 535.00 | 134,000 | 0 |
| 26-Apr-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 229,400 | 0 |
| 18-Apr-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 139,400 | 0 |
| 17-Apr-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 139,400 | 0 |
| 14-Apr-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 108,000 | 0 |
| 13-Apr-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 50,600 | 0 |
| 12-Apr-2023 | 520.00 | 530.00 | 510.00 | 515.00 | 163,700 | 0 |
| 11-Apr-2023 | 515.00 | 525.00 | 505.00 | 515.00 | 133,300 | 0 |
| 10-Apr-2023 | 525.00 | 525.00 | 505.00 | 510.00 | 279,800 | 0 |
| 06-Apr-2023 | 520.00 | 535.00 | 520.00 | 525.00 | 374,500 | 0 |
| 05-Apr-2023 | 510.00 | 535.00 | 505.00 | 520.00 | 322,900 | 0 |
| 04-Apr-2023 | 470.00 | 535.00 | 470.00 | 510.00 | 3,371,100 | 0 |
| 03-Apr-2023 | 505.00 | 540.00 | 505.00 | 505.00 | 4,185,600 | 0 |
| 31-Mar-2023 | 560.00 | 560.00 | 540.00 | 540.00 | 1,668,100 | 0 |
| 30-Mar-2023 | 580.00 | 615.00 | 580.00 | 580.00 | 1,141,400 | 0 |
| 29-Mar-2023 | 620.00 | 620.00 | 605.00 | 620.00 | 138,300 | 0 |
| 28-Mar-2023 | 605.00 | 620.00 | 605.00 | 615.00 | 157,600 | 0 |
| 27-Mar-2023 | 600.00 | 610.00 | 600.00 | 605.00 | 111,700 | 0 |
| 24-Mar-2023 | 585.00 | 610.00 | 585.00 | 600.00 | 151,600 | 0 |
| 21-Mar-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 160,800 | 0 |
| 20-Mar-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 154,100 | 0 |
| 17-Mar-2023 | 590.00 | 610.00 | 590.00 | 595.00 | 300,100 | 0 |