| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 755.00 | 775.00 | 750.00 | 760.00 | 55,072,900 | 0 |
| 25-Aug-2023 | 765.00 | 765.00 | 745.00 | 750.00 | 29,642,300 | 0 |
| 24-Aug-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 82,880,000 | 0 |
| 23-Aug-2023 | 750.00 | 760.00 | 730.00 | 755.00 | 85,561,000 | 0 |
| 22-Aug-2023 | 750.00 | 765.00 | 735.00 | 750.00 | 110,012,600 | 0 |
| 21-Aug-2023 | 710.00 | 745.00 | 710.00 | 730.00 | 134,380,600 | 0 |
| 18-Aug-2023 | 715.00 | 730.00 | 710.00 | 710.00 | 37,310,100 | 0 |
| 16-Aug-2023 | 720.00 | 730.00 | 710.00 | 715.00 | 39,728,800 | 0 |
| 15-Aug-2023 | 695.00 | 730.00 | 690.00 | 720.00 | 131,581,600 | 0 |
| 14-Aug-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 31,750,700 | 0 |
| 11-Aug-2023 | 700.00 | 700.00 | 685.00 | 700.00 | 28,598,300 | 0 |
| 10-Aug-2023 | 715.00 | 720.00 | 690.00 | 700.00 | 43,730,400 | 0 |
| 09-Aug-2023 | 720.00 | 725.00 | 705.00 | 715.00 | 28,945,100 | 0 |
| 08-Aug-2023 | 730.00 | 740.00 | 715.00 | 720.00 | 43,229,300 | 0 |
| 07-Aug-2023 | 690.00 | 735.00 | 690.00 | 730.00 | 142,941,400 | 0 |
| 04-Aug-2023 | 695.00 | 700.00 | 680.00 | 680.00 | 37,028,700 | 0 |
| 03-Aug-2023 | 670.00 | 695.00 | 670.00 | 690.00 | 64,866,100 | 0 |
| 02-Aug-2023 | 675.00 | 700.00 | 655.00 | 665.00 | 104,571,800 | 0 |
| 01-Aug-2023 | 715.00 | 730.00 | 675.00 | 675.00 | 141,287,700 | 0 |
| 31-Jul-2023 | 735.00 | 745.00 | 715.00 | 720.00 | 47,600,800 | 0 |
| 28-Jul-2023 | 760.00 | 765.00 | 735.00 | 735.00 | 47,513,400 | 0 |
| 27-Jul-2023 | 745.00 | 755.00 | 735.00 | 755.00 | 50,466,700 | 0 |
| 26-Jul-2023 | 755.00 | 765.00 | 735.00 | 740.00 | 65,814,100 | 0 |
| 25-Jul-2023 | 745.00 | 780.00 | 730.00 | 750.00 | 155,796,800 | 0 |
| 24-Jul-2023 | 710.00 | 745.00 | 710.00 | 735.00 | 169,022,100 | 0 |
| 21-Jul-2023 | 695.00 | 715.00 | 690.00 | 705.00 | 113,786,000 | 0 |
| 20-Jul-2023 | 750.00 | 795.00 | 695.00 | 695.00 | 440,614,000 | 0 |
| 18-Jul-2023 | 760.00 | 780.00 | 735.00 | 750.00 | 122,905,500 | 0 |
| 17-Jul-2023 | 720.00 | 765.00 | 720.00 | 755.00 | 172,961,100 | 0 |
| 14-Jul-2023 | 715.00 | 730.00 | 710.00 | 720.00 | 63,508,300 | 0 |
| 13-Jul-2023 | 730.00 | 730.00 | 700.00 | 715.00 | 81,930,300 | 0 |
| 12-Jul-2023 | 715.00 | 735.00 | 715.00 | 725.00 | 81,531,800 | 0 |
| 11-Jul-2023 | 710.00 | 725.00 | 705.00 | 710.00 | 61,117,100 | 0 |
| 10-Jul-2023 | 725.00 | 735.00 | 705.00 | 710.00 | 120,543,400 | 0 |
| 07-Jul-2023 | 655.00 | 745.00 | 640.00 | 720.00 | 391,956,300 | 0 |
| 06-Jul-2023 | 645.00 | 665.00 | 635.00 | 655.00 | 72,533,600 | 0 |
| 05-Jul-2023 | 635.00 | 650.00 | 625.00 | 640.00 | 115,440,700 | 0 |
| 04-Jul-2023 | 670.00 | 685.00 | 640.00 | 655.00 | 203,445,100 | 0 |
| 03-Jul-2023 | 675.00 | 690.00 | 670.00 | 670.00 | 39,246,900 | 0 |
| 27-Jun-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 40,355,900 | 0 |
| 26-Jun-2023 | 670.00 | 690.00 | 670.00 | 680.00 | 43,699,500 | 0 |
| 23-Jun-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 44,883,900 | 0 |
| 22-Jun-2023 | 690.00 | 690.00 | 660.00 | 670.00 | 124,841,200 | 0 |
| 21-Jun-2023 | 610.00 | 700.00 | 610.00 | 690.00 | 260,715,400 | 0 |
| 20-Jun-2023 | 635.00 | 645.00 | 605.00 | 605.00 | 141,525,800 | 0 |
| 19-Jun-2023 | 650.00 | 660.00 | 630.00 | 635.00 | 65,909,100 | 0 |
| 16-Jun-2023 | 665.00 | 670.00 | 645.00 | 650.00 | 60,694,200 | 0 |
| 15-Jun-2023 | 690.00 | 700.00 | 660.00 | 660.00 | 113,494,400 | 0 |
| 14-Jun-2023 | 645.00 | 685.00 | 635.00 | 685.00 | 134,394,700 | 0 |
| 13-Jun-2023 | 680.00 | 685.00 | 630.00 | 645.00 | 165,760,000 | 0 |
| 12-Jun-2023 | 685.00 | 705.00 | 675.00 | 680.00 | 108,995,000 | 0 |
| 09-Jun-2023 | 680.00 | 695.00 | 670.00 | 685.00 | 74,205,000 | 0 |
| 08-Jun-2023 | 700.00 | 710.00 | 665.00 | 680.00 | 159,416,000 | 0 |
| 07-Jun-2023 | 645.00 | 705.00 | 640.00 | 700.00 | 326,398,900 | 0 |
| 06-Jun-2023 | 630.00 | 645.00 | 620.00 | 645.00 | 61,999,000 | 0 |
| 05-Jun-2023 | 630.00 | 635.00 | 610.00 | 630.00 | 79,917,600 | 0 |
| 31-May-2023 | 625.00 | 640.00 | 600.00 | 630.00 | 160,231,200 | 0 |
| 30-May-2023 | 635.00 | 635.00 | 615.00 | 620.00 | 61,548,000 | 0 |
| 29-May-2023 | 660.00 | 660.00 | 615.00 | 630.00 | 117,896,900 | 0 |
| 26-May-2023 | 640.00 | 655.00 | 635.00 | 655.00 | 127,412,100 | 0 |
| 25-May-2023 | 620.00 | 635.00 | 615.00 | 635.00 | 103,170,200 | 0 |
| 24-May-2023 | 605.00 | 625.00 | 600.00 | 615.00 | 110,144,700 | 0 |
| 23-May-2023 | 630.00 | 645.00 | 595.00 | 605.00 | 218,579,700 | 0 |
| 22-May-2023 | 585.00 | 635.00 | 580.00 | 630.00 | 242,856,800 | 0 |
| 19-May-2023 | 595.00 | 615.00 | 575.00 | 585.00 | 211,084,200 | 0 |
| 17-May-2023 | 570.00 | 600.00 | 560.00 | 595.00 | 249,166,700 | 0 |
| 16-May-2023 | 570.00 | 575.00 | 545.00 | 570.00 | 180,469,700 | 0 |
| 15-May-2023 | 535.00 | 565.00 | 535.00 | 565.00 | 162,703,800 | 0 |
| 12-May-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 84,064,100 | 0 |
| 11-May-2023 | 550.00 | 550.00 | 525.00 | 540.00 | 102,214,900 | 0 |
| 10-May-2023 | 560.00 | 560.00 | 535.00 | 550.00 | 156,589,400 | 0 |
| 09-May-2023 | 520.00 | 560.00 | 515.00 | 555.00 | 318,344,300 | 0 |
| 08-May-2023 | 476.00 | 525.00 | 476.00 | 510.00 | 345,608,600 | 0 |
| 05-May-2023 | 464.00 | 478.00 | 464.00 | 472.00 | 173,064,300 | 0 |
| 04-May-2023 | 450.00 | 466.00 | 448.00 | 464.00 | 112,211,500 | 0 |
| 03-May-2023 | 444.00 | 456.00 | 444.00 | 450.00 | 77,251,500 | 0 |
| 02-May-2023 | 450.00 | 452.00 | 442.00 | 444.00 | 55,180,700 | 0 |
| 28-Apr-2023 | 446.00 | 454.00 | 446.00 | 450.00 | 62,644,400 | 0 |
| 27-Apr-2023 | 444.00 | 448.00 | 440.00 | 446.00 | 38,949,900 | 0 |
| 26-Apr-2023 | 440.00 | 444.00 | 438.00 | 442.00 | 35,500,800 | 0 |
| 18-Apr-2023 | 442.00 | 444.00 | 438.00 | 440.00 | 28,649,200 | 0 |
| 17-Apr-2023 | 446.00 | 452.00 | 432.00 | 440.00 | 73,089,300 | 0 |
| 14-Apr-2023 | 446.00 | 450.00 | 444.00 | 446.00 | 38,832,600 | 0 |
| 13-Apr-2023 | 452.00 | 454.00 | 444.00 | 446.00 | 57,891,100 | 0 |
| 12-Apr-2023 | 448.00 | 454.00 | 446.00 | 452.00 | 90,913,200 | 0 |
| 11-Apr-2023 | 444.00 | 452.00 | 442.00 | 444.00 | 74,131,700 | 0 |
| 10-Apr-2023 | 454.00 | 456.00 | 440.00 | 444.00 | 73,068,000 | 0 |
| 06-Apr-2023 | 468.00 | 470.00 | 450.00 | 452.00 | 91,669,200 | 0 |
| 05-Apr-2023 | 474.00 | 480.00 | 464.00 | 464.00 | 56,058,000 | 0 |
| 04-Apr-2023 | 480.00 | 486.00 | 472.00 | 474.00 | 38,422,600 | 0 |
| 03-Apr-2023 | 480.00 | 490.00 | 480.00 | 480.00 | 57,377,700 | 0 |
| 31-Mar-2023 | 484.00 | 490.00 | 474.00 | 478.00 | 74,253,800 | 0 |
| 30-Mar-2023 | 470.00 | 486.00 | 470.00 | 482.00 | 107,676,100 | 0 |
| 29-Mar-2023 | 466.00 | 472.00 | 464.00 | 468.00 | 32,833,600 | 0 |
| 28-Mar-2023 | 472.00 | 474.00 | 462.00 | 466.00 | 54,828,200 | 0 |
| 27-Mar-2023 | 470.00 | 478.00 | 460.00 | 468.00 | 49,023,900 | 0 |
| 24-Mar-2023 | 454.00 | 470.00 | 450.00 | 468.00 | 70,187,200 | 0 |
| 21-Mar-2023 | 452.00 | 458.00 | 444.00 | 450.00 | 83,070,700 | 0 |
| 20-Mar-2023 | 442.00 | 458.00 | 438.00 | 450.00 | 84,073,800 | 0 |
| 17-Mar-2023 | 442.00 | 454.00 | 442.00 | 442.00 | 92,625,100 | 0 |