| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 2,399,700 | 0 |
| 25-Aug-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 3,317,400 | 0 |
| 24-Aug-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 3,838,200 | 0 |
| 23-Aug-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 8,056,700 | 0 |
| 22-Aug-2023 | 565.00 | 575.00 | 560.00 | 575.00 | 9,226,300 | 0 |
| 21-Aug-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 2,147,400 | 0 |
| 18-Aug-2023 | 570.00 | 575.00 | 565.00 | 575.00 | 2,421,500 | 0 |
| 16-Aug-2023 | 580.00 | 580.00 | 560.00 | 570.00 | 2,951,600 | 0 |
| 15-Aug-2023 | 565.00 | 580.00 | 560.00 | 580.00 | 6,045,400 | 0 |
| 14-Aug-2023 | 575.00 | 575.00 | 560.00 | 560.00 | 8,680,800 | 0 |
| 11-Aug-2023 | 565.00 | 575.00 | 560.00 | 575.00 | 5,489,400 | 0 |
| 10-Aug-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 2,570,900 | 0 |
| 09-Aug-2023 | 570.00 | 575.00 | 560.00 | 560.00 | 4,835,600 | 0 |
| 08-Aug-2023 | 570.00 | 575.00 | 560.00 | 575.00 | 4,032,400 | 0 |
| 07-Aug-2023 | 565.00 | 585.00 | 560.00 | 570.00 | 10,790,700 | 0 |
| 04-Aug-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 2,412,300 | 0 |
| 03-Aug-2023 | 565.00 | 580.00 | 565.00 | 575.00 | 6,411,900 | 0 |
| 02-Aug-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 5,767,400 | 0 |
| 01-Aug-2023 | 565.00 | 575.00 | 560.00 | 570.00 | 11,412,900 | 0 |
| 31-Jul-2023 | 585.00 | 600.00 | 565.00 | 570.00 | 21,999,900 | 0 |
| 28-Jul-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 4,371,800 | 0 |
| 27-Jul-2023 | 600.00 | 620.00 | 600.00 | 600.00 | 9,053,000 | 0 |
| 26-Jul-2023 | 610.00 | 610.00 | 595.00 | 600.00 | 15,314,100 | 0 |
| 25-Jul-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 6,288,900 | 0 |
| 24-Jul-2023 | 615.00 | 625.00 | 605.00 | 615.00 | 10,455,000 | 0 |
| 21-Jul-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 11,683,100 | 0 |
| 20-Jul-2023 | 590.00 | 605.00 | 585.00 | 600.00 | 7,726,200 | 0 |
| 18-Jul-2023 | 605.00 | 605.00 | 590.00 | 590.00 | 14,238,700 | 0 |
| 17-Jul-2023 | 620.00 | 620.00 | 600.00 | 605.00 | 28,304,300 | 0 |
| 14-Jul-2023 | 615.00 | 620.00 | 600.00 | 615.00 | 9,183,600 | 0 |
| 13-Jul-2023 | 620.00 | 620.00 | 605.00 | 615.00 | 15,214,900 | 0 |
| 12-Jul-2023 | 620.00 | 635.00 | 615.00 | 615.00 | 16,163,500 | 0 |
| 11-Jul-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 36,885,800 | 0 |
| 10-Jul-2023 | 600.00 | 620.00 | 600.00 | 620.00 | 25,479,400 | 0 |
| 07-Jul-2023 | 580.00 | 615.00 | 570.00 | 600.00 | 68,552,400 | 0 |
| 06-Jul-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 7,340,800 | 0 |
| 05-Jul-2023 | 560.00 | 580.00 | 560.00 | 580.00 | 9,588,200 | 0 |
| 04-Jul-2023 | 565.00 | 585.00 | 560.00 | 560.00 | 11,912,800 | 0 |
| 03-Jul-2023 | 550.00 | 565.00 | 540.00 | 565.00 | 19,729,900 | 0 |
| 27-Jun-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 3,410,400 | 0 |
| 26-Jun-2023 | 555.00 | 555.00 | 535.00 | 545.00 | 5,249,200 | 0 |
| 23-Jun-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 4,699,500 | 0 |
| 22-Jun-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 9,090,100 | 0 |
| 21-Jun-2023 | 570.00 | 575.00 | 560.00 | 565.00 | 13,252,700 | 0 |
| 20-Jun-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 8,369,600 | 0 |
| 19-Jun-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 8,125,700 | 0 |
| 16-Jun-2023 | 535.00 | 565.00 | 535.00 | 565.00 | 17,785,800 | 0 |
| 15-Jun-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 4,579,200 | 0 |
| 14-Jun-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 6,260,600 | 0 |
| 13-Jun-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 14,073,000 | 0 |
| 12-Jun-2023 | 540.00 | 545.00 | 535.00 | 545.00 | 8,138,100 | 0 |
| 09-Jun-2023 | 535.00 | 540.00 | 525.00 | 540.00 | 6,479,100 | 0 |
| 08-Jun-2023 | 520.00 | 535.00 | 515.00 | 535.00 | 12,705,400 | 0 |
| 07-Jun-2023 | 515.00 | 535.00 | 510.00 | 520.00 | 9,933,600 | 0 |
| 06-Jun-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 8,945,500 | 0 |
| 05-Jun-2023 | 525.00 | 525.00 | 505.00 | 510.00 | 11,064,700 | 0 |
| 31-May-2023 | 540.00 | 545.00 | 515.00 | 520.00 | 9,218,900 | 0 |
| 30-May-2023 | 550.00 | 555.00 | 535.00 | 540.00 | 8,907,600 | 0 |
| 29-May-2023 | 555.00 | 565.00 | 550.00 | 550.00 | 4,683,000 | 0 |
| 26-May-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 12,705,300 | 0 |
| 25-May-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 17,297,600 | 0 |
| 24-May-2023 | 590.00 | 605.00 | 590.00 | 600.00 | 19,865,200 | 0 |
| 23-May-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 16,791,700 | 0 |
| 22-May-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 11,440,600 | 0 |
| 19-May-2023 | 605.00 | 605.00 | 585.00 | 585.00 | 12,800,000 | 0 |
| 17-May-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 12,125,400 | 0 |
| 16-May-2023 | 620.00 | 620.00 | 590.00 | 605.00 | 24,229,900 | 0 |
| 15-May-2023 | 620.00 | 620.00 | 610.00 | 615.00 | 7,795,400 | 0 |
| 12-May-2023 | 610.00 | 620.00 | 605.00 | 620.00 | 11,515,000 | 0 |
| 11-May-2023 | 620.00 | 630.00 | 605.00 | 610.00 | 8,891,300 | 0 |
| 10-May-2023 | 620.00 | 620.00 | 615.00 | 620.00 | 2,767,000 | 0 |
| 09-May-2023 | 615.00 | 620.00 | 610.00 | 620.00 | 8,314,000 | 0 |
| 08-May-2023 | 625.00 | 630.00 | 610.00 | 615.00 | 7,645,100 | 0 |
| 05-May-2023 | 595.00 | 625.00 | 595.00 | 625.00 | 17,146,800 | 0 |
| 04-May-2023 | 595.00 | 610.00 | 595.00 | 600.00 | 13,423,000 | 0 |
| 03-May-2023 | 625.00 | 625.00 | 600.00 | 605.00 | 8,207,100 | 0 |
| 02-May-2023 | 615.00 | 635.00 | 600.00 | 615.00 | 25,686,700 | 0 |
| 28-Apr-2023 | 650.00 | 650.00 | 635.00 | 640.00 | 13,029,600 | 0 |
| 27-Apr-2023 | 650.00 | 655.00 | 640.00 | 650.00 | 7,614,300 | 0 |
| 26-Apr-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 10,209,000 | 0 |
| 18-Apr-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 5,321,500 | 0 |
| 17-Apr-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 4,821,300 | 0 |
| 14-Apr-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 4,972,400 | 0 |
| 13-Apr-2023 | 645.00 | 645.00 | 630.00 | 640.00 | 4,270,600 | 0 |
| 12-Apr-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 7,597,000 | 0 |
| 11-Apr-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 4,765,700 | 0 |
| 10-Apr-2023 | 635.00 | 635.00 | 630.00 | 635.00 | 3,176,000 | 0 |
| 06-Apr-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 6,383,700 | 0 |
| 05-Apr-2023 | 650.00 | 650.00 | 620.00 | 630.00 | 24,495,300 | 0 |
| 04-Apr-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 5,575,700 | 0 |
| 03-Apr-2023 | 625.00 | 665.00 | 625.00 | 645.00 | 25,711,500 | 0 |
| 31-Mar-2023 | 635.00 | 635.00 | 625.00 | 625.00 | 5,181,900 | 0 |
| 30-Mar-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 2,696,100 | 0 |
| 29-Mar-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 3,448,800 | 0 |
| 28-Mar-2023 | 635.00 | 640.00 | 625.00 | 640.00 | 5,209,400 | 0 |
| 27-Mar-2023 | 635.00 | 640.00 | 625.00 | 630.00 | 4,624,900 | 0 |
| 24-Mar-2023 | 625.00 | 635.00 | 625.00 | 635.00 | 6,427,400 | 0 |
| 21-Mar-2023 | 620.00 | 630.00 | 615.00 | 630.00 | 4,939,400 | 0 |
| 20-Mar-2023 | 630.00 | 630.00 | 620.00 | 620.00 | 1,671,700 | 0 |
| 17-Mar-2023 | 615.00 | 630.00 | 615.00 | 630.00 | 4,778,700 | 0 |