| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 480.00 | 505.00 | 472.00 | 472.00 | 13,500 | 0 |
| 25-Aug-2023 | 490.00 | 494.00 | 476.00 | 476.00 | 16,800 | 0 |
| 24-Aug-2023 | 494.00 | 494.00 | 472.00 | 476.00 | 9,700 | 0 |
| 23-Aug-2023 | 470.00 | 496.00 | 462.00 | 478.00 | 7,500 | 0 |
| 22-Aug-2023 | 462.00 | 472.00 | 458.00 | 464.00 | 3,500 | 0 |
| 21-Aug-2023 | 454.00 | 468.00 | 454.00 | 466.00 | 6,500 | 0 |
| 18-Aug-2023 | 438.00 | 460.00 | 438.00 | 454.00 | 10,900 | 0 |
| 16-Aug-2023 | 460.00 | 505.00 | 434.00 | 442.00 | 51,900 | 0 |
| 15-Aug-2023 | 458.00 | 458.00 | 446.00 | 446.00 | 8,000 | 0 |
| 14-Aug-2023 | 470.00 | 470.00 | 446.00 | 458.00 | 5,400 | 0 |
| 11-Aug-2023 | 476.00 | 480.00 | 476.00 | 480.00 | 2,100 | 0 |
| 10-Aug-2023 | 480.00 | 480.00 | 476.00 | 476.00 | 1,000 | 0 |
| 09-Aug-2023 | 470.00 | 494.00 | 462.00 | 480.00 | 4,500 | 0 |
| 08-Aug-2023 | 474.00 | 474.00 | 472.00 | 472.00 | 1,100 | 0 |
| 07-Aug-2023 | 486.00 | 486.00 | 474.00 | 474.00 | 900 | 0 |
| 04-Aug-2023 | 470.00 | 474.00 | 454.00 | 470.00 | 65,200 | 0 |
| 03-Aug-2023 | 474.00 | 474.00 | 464.00 | 470.00 | 5,400 | 0 |
| 02-Aug-2023 | 480.00 | 480.00 | 464.00 | 474.00 | 7,000 | 0 |
| 01-Aug-2023 | 496.00 | 496.00 | 488.00 | 488.00 | 9,900 | 0 |
| 31-Jul-2023 | 498.00 | 498.00 | 478.00 | 496.00 | 10,300 | 0 |
| 28-Jul-2023 | 492.00 | 498.00 | 480.00 | 498.00 | 7,100 | 0 |
| 27-Jul-2023 | 500.00 | 500.00 | 484.00 | 492.00 | 17,100 | 0 |
| 26-Jul-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 30,300 | 0 |
| 25-Jul-2023 | 498.00 | 498.00 | 498.00 | 498.00 | 28,500 | 0 |
| 24-Jul-2023 | 498.00 | 500.00 | 498.00 | 498.00 | 24,500 | 0 |
| 21-Jul-2023 | 496.00 | 505.00 | 494.00 | 498.00 | 7,900 | 0 |
| 20-Jul-2023 | 494.00 | 496.00 | 492.00 | 496.00 | 19,000 | 0 |
| 18-Jul-2023 | 498.00 | 498.00 | 494.00 | 494.00 | 2,300 | 0 |
| 17-Jul-2023 | 505.00 | 505.00 | 498.00 | 498.00 | 14,900 | 0 |
| 14-Jul-2023 | 500.00 | 505.00 | 494.00 | 498.00 | 33,900 | 0 |
| 13-Jul-2023 | 550.00 | 550.00 | 490.00 | 498.00 | 44,700 | 0 |
| 12-Jul-2023 | 560.00 | 560.00 | 550.00 | 550.00 | 46,300 | 0 |
| 11-Jul-2023 | 580.00 | 580.00 | 560.00 | 560.00 | 1,200 | 0 |
| 10-Jul-2023 | 575.00 | 575.00 | 560.00 | 560.00 | 3,300 | 0 |
| 07-Jul-2023 | 570.00 | 575.00 | 555.00 | 575.00 | 3,400 | 0 |
| 06-Jul-2023 | 560.00 | 570.00 | 555.00 | 570.00 | 4,100 | 0 |
| 05-Jul-2023 | 565.00 | 575.00 | 560.00 | 560.00 | 3,400 | 0 |
| 04-Jul-2023 | 590.00 | 590.00 | 565.00 | 565.00 | 22,300 | 0 |
| 03-Jul-2023 | 585.00 | 585.00 | 555.00 | 560.00 | 31,900 | 0 |
| 27-Jun-2023 | 570.00 | 575.00 | 565.00 | 565.00 | 7,700 | 0 |
| 26-Jun-2023 | 565.00 | 575.00 | 560.00 | 565.00 | 12,100 | 0 |
| 23-Jun-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 10,000 | 0 |
| 22-Jun-2023 | 570.00 | 580.00 | 570.00 | 580.00 | 3,300 | 0 |
| 21-Jun-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 17,500 | 0 |
| 20-Jun-2023 | 570.00 | 625.00 | 560.00 | 590.00 | 38,500 | 0 |
| 19-Jun-2023 | 560.00 | 665.00 | 560.00 | 575.00 | 32,100 | 0 |
| 16-Jun-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 14,600 | 0 |
| 15-Jun-2023 | 580.00 | 580.00 | 560.00 | 560.00 | 1,400 | 0 |
| 14-Jun-2023 | 580.00 | 580.00 | 575.00 | 580.00 | 6,000 | 0 |
| 13-Jun-2023 | 595.00 | 595.00 | 585.00 | 585.00 | 3,100 | 0 |
| 12-Jun-2023 | 590.00 | 590.00 | 580.00 | 585.00 | 15,800 | 0 |
| 09-Jun-2023 | 570.00 | 615.00 | 565.00 | 585.00 | 11,900 | 0 |
| 08-Jun-2023 | 600.00 | 620.00 | 565.00 | 585.00 | 45,200 | 0 |
| 07-Jun-2023 | 580.00 | 605.00 | 555.00 | 555.00 | 11,500 | 0 |
| 06-Jun-2023 | 570.00 | 665.00 | 565.00 | 580.00 | 9,200 | 0 |
| 05-Jun-2023 | 555.00 | 575.00 | 555.00 | 575.00 | 6,900 | 0 |
| 31-May-2023 | 610.00 | 610.00 | 580.00 | 580.00 | 4,000 | 0 |
| 30-May-2023 | 615.00 | 625.00 | 585.00 | 600.00 | 16,400 | 0 |
| 29-May-2023 | 600.00 | 600.00 | 575.00 | 585.00 | 15,200 | 0 |
| 26-May-2023 | 600.00 | 600.00 | 595.00 | 600.00 | 7,600 | 0 |
| 25-May-2023 | 580.00 | 610.00 | 580.00 | 605.00 | 5,700 | 0 |
| 24-May-2023 | 570.00 | 630.00 | 570.00 | 610.00 | 42,600 | 0 |
| 23-May-2023 | 610.00 | 630.00 | 610.00 | 610.00 | 31,000 | 0 |
| 22-May-2023 | 565.00 | 640.00 | 545.00 | 610.00 | 47,400 | 0 |
| 19-May-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 27,700 | 0 |
| 17-May-2023 | 655.00 | 655.00 | 580.00 | 585.00 | 45,900 | 0 |
| 16-May-2023 | 690.00 | 700.00 | 610.00 | 610.00 | 124,800 | 0 |
| 15-May-2023 | 515.00 | 655.00 | 515.00 | 655.00 | 228,600 | 0 |
| 12-May-2023 | 540.00 | 540.00 | 515.00 | 525.00 | 11,700 | 0 |
| 11-May-2023 | 560.00 | 560.00 | 530.00 | 550.00 | 30,800 | 0 |
| 10-May-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 1,000 | 0 |
| 09-May-2023 | 540.00 | 580.00 | 540.00 | 570.00 | 65,700 | 0 |
| 08-May-2023 | 580.00 | 580.00 | 540.00 | 540.00 | 59,900 | 0 |
| 05-May-2023 | 610.00 | 610.00 | 575.00 | 580.00 | 19,700 | 0 |
| 04-May-2023 | 635.00 | 635.00 | 605.00 | 615.00 | 10,300 | 0 |
| 03-May-2023 | 630.00 | 630.00 | 605.00 | 620.00 | 5,100 | 0 |
| 02-May-2023 | 600.00 | 640.00 | 600.00 | 630.00 | 9,700 | 0 |
| 28-Apr-2023 | 640.00 | 645.00 | 605.00 | 645.00 | 9,900 | 0 |
| 27-Apr-2023 | 650.00 | 650.00 | 630.00 | 640.00 | 17,000 | 0 |
| 26-Apr-2023 | 655.00 | 655.00 | 630.00 | 635.00 | 10,400 | 0 |
| 18-Apr-2023 | 645.00 | 690.00 | 630.00 | 640.00 | 32,900 | 0 |
| 17-Apr-2023 | 675.00 | 675.00 | 645.00 | 650.00 | 26,200 | 0 |
| 14-Apr-2023 | 675.00 | 695.00 | 660.00 | 685.00 | 1,900 | 0 |
| 13-Apr-2023 | 665.00 | 690.00 | 655.00 | 675.00 | 11,100 | 0 |
| 12-Apr-2023 | 695.00 | 695.00 | 665.00 | 665.00 | 29,900 | 0 |
| 11-Apr-2023 | 690.00 | 695.00 | 650.00 | 695.00 | 11,400 | 0 |
| 10-Apr-2023 | 690.00 | 700.00 | 680.00 | 690.00 | 45,200 | 0 |
| 06-Apr-2023 | 695.00 | 720.00 | 690.00 | 690.00 | 29,400 | 0 |
| 05-Apr-2023 | 735.00 | 745.00 | 690.00 | 690.00 | 161,400 | 0 |
| 04-Apr-2023 | 760.00 | 850.00 | 710.00 | 740.00 | 340,200 | 0 |
| 03-Apr-2023 | 710.00 | 800.00 | 695.00 | 760.00 | 189,900 | 0 |
| 31-Mar-2023 | 690.00 | 730.00 | 690.00 | 710.00 | 18,400 | 0 |
| 30-Mar-2023 | 735.00 | 740.00 | 715.00 | 725.00 | 24,500 | 0 |
| 29-Mar-2023 | 730.00 | 745.00 | 720.00 | 730.00 | 51,100 | 0 |
| 28-Mar-2023 | 735.00 | 755.00 | 725.00 | 730.00 | 102,100 | 0 |
| 27-Mar-2023 | 790.00 | 810.00 | 735.00 | 735.00 | 324,200 | 0 |
| 24-Mar-2023 | 825.00 | 825.00 | 775.00 | 790.00 | 49,600 | 0 |
| 21-Mar-2023 | 825.00 | 825.00 | 780.00 | 820.00 | 63,300 | 0 |
| 20-Mar-2023 | 810.00 | 865.00 | 790.00 | 815.00 | 145,700 | 0 |
| 17-Mar-2023 | 695.00 | 810.00 | 685.00 | 810.00 | 348,400 | 0 |