| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 760.00 | 760.00 | 730.00 | 740.00 | 44,418,700 | 0 |
| 25-Aug-2023 | 715.00 | 745.00 | 710.00 | 745.00 | 69,318,200 | 0 |
| 24-Aug-2023 | 715.00 | 730.00 | 710.00 | 710.00 | 45,887,700 | 0 |
| 23-Aug-2023 | 730.00 | 730.00 | 710.00 | 715.00 | 43,316,300 | 0 |
| 22-Aug-2023 | 720.00 | 735.00 | 715.00 | 725.00 | 60,391,000 | 0 |
| 21-Aug-2023 | 740.00 | 745.00 | 715.00 | 715.00 | 52,095,200 | 0 |
| 18-Aug-2023 | 740.00 | 750.00 | 735.00 | 740.00 | 80,788,200 | 0 |
| 16-Aug-2023 | 730.00 | 745.00 | 725.00 | 745.00 | 68,873,200 | 0 |
| 15-Aug-2023 | 720.00 | 730.00 | 710.00 | 730.00 | 62,289,900 | 0 |
| 14-Aug-2023 | 710.00 | 720.00 | 705.00 | 720.00 | 44,828,000 | 0 |
| 11-Aug-2023 | 715.00 | 720.00 | 705.00 | 705.00 | 46,951,000 | 0 |
| 10-Aug-2023 | 710.00 | 715.00 | 705.00 | 715.00 | 30,538,100 | 0 |
| 09-Aug-2023 | 700.00 | 710.00 | 695.00 | 710.00 | 35,866,900 | 0 |
| 08-Aug-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 41,078,000 | 0 |
| 07-Aug-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 62,996,300 | 0 |
| 04-Aug-2023 | 675.00 | 705.00 | 675.00 | 695.00 | 79,220,000 | 0 |
| 03-Aug-2023 | 675.00 | 685.00 | 655.00 | 675.00 | 84,957,600 | 0 |
| 02-Aug-2023 | 665.00 | 680.00 | 650.00 | 675.00 | 50,461,900 | 0 |
| 01-Aug-2023 | 655.00 | 665.00 | 650.00 | 665.00 | 37,277,400 | 0 |
| 31-Jul-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 31,198,600 | 0 |
| 28-Jul-2023 | 670.00 | 675.00 | 655.00 | 655.00 | 44,850,700 | 0 |
| 27-Jul-2023 | 665.00 | 680.00 | 660.00 | 670.00 | 36,678,500 | 0 |
| 26-Jul-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 22,072,800 | 0 |
| 25-Jul-2023 | 665.00 | 665.00 | 655.00 | 665.00 | 24,090,700 | 0 |
| 24-Jul-2023 | 670.00 | 675.00 | 660.00 | 665.00 | 16,353,000 | 0 |
| 21-Jul-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 20,579,500 | 0 |
| 20-Jul-2023 | 650.00 | 670.00 | 650.00 | 665.00 | 37,073,500 | 0 |
| 18-Jul-2023 | 665.00 | 665.00 | 650.00 | 650.00 | 32,537,700 | 0 |
| 17-Jul-2023 | 670.00 | 675.00 | 655.00 | 660.00 | 28,458,800 | 0 |
| 14-Jul-2023 | 660.00 | 680.00 | 655.00 | 665.00 | 38,715,200 | 0 |
| 13-Jul-2023 | 670.00 | 680.00 | 650.00 | 665.00 | 49,461,600 | 0 |
| 12-Jul-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 19,131,000 | 0 |
| 11-Jul-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 30,852,600 | 0 |
| 10-Jul-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 14,861,800 | 0 |
| 07-Jul-2023 | 675.00 | 685.00 | 665.00 | 680.00 | 18,395,900 | 0 |
| 06-Jul-2023 | 690.00 | 690.00 | 670.00 | 675.00 | 42,896,500 | 0 |
| 05-Jul-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 25,150,100 | 0 |
| 04-Jul-2023 | 675.00 | 690.00 | 670.00 | 685.00 | 49,359,400 | 0 |
| 03-Jul-2023 | 665.00 | 680.00 | 650.00 | 670.00 | 46,439,900 | 0 |
| 27-Jun-2023 | 670.00 | 675.00 | 660.00 | 665.00 | 22,905,900 | 0 |
| 26-Jun-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 17,031,300 | 0 |
| 23-Jun-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 19,288,000 | 0 |
| 22-Jun-2023 | 680.00 | 685.00 | 670.00 | 670.00 | 18,819,000 | 0 |
| 21-Jun-2023 | 670.00 | 685.00 | 655.00 | 680.00 | 40,277,100 | 0 |
| 20-Jun-2023 | 685.00 | 690.00 | 665.00 | 670.00 | 26,814,800 | 0 |
| 19-Jun-2023 | 670.00 | 695.00 | 670.00 | 685.00 | 76,701,800 | 0 |
| 16-Jun-2023 | 650.00 | 680.00 | 650.00 | 670.00 | 245,811,500 | 0 |
| 15-Jun-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 43,024,600 | 0 |
| 14-Jun-2023 | 635.00 | 640.00 | 625.00 | 640.00 | 65,182,200 | 0 |
| 13-Jun-2023 | 650.00 | 655.00 | 630.00 | 635.00 | 69,357,400 | 0 |
| 12-Jun-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 134,003,800 | 0 |
| 09-Jun-2023 | 635.00 | 655.00 | 625.00 | 645.00 | 65,017,700 | 0 |
| 08-Jun-2023 | 630.00 | 660.00 | 620.00 | 635.00 | 95,917,600 | 0 |
| 07-Jun-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 43,395,600 | 0 |
| 06-Jun-2023 | 650.00 | 655.00 | 640.00 | 640.00 | 27,348,000 | 0 |
| 05-Jun-2023 | 660.00 | 660.00 | 645.00 | 650.00 | 30,080,800 | 0 |
| 31-May-2023 | 665.00 | 670.00 | 655.00 | 655.00 | 44,156,500 | 0 |
| 30-May-2023 | 665.00 | 675.00 | 660.00 | 665.00 | 32,763,500 | 0 |
| 29-May-2023 | 655.00 | 665.00 | 655.00 | 660.00 | 12,073,700 | 0 |
| 26-May-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 14,028,800 | 0 |
| 25-May-2023 | 665.00 | 670.00 | 655.00 | 655.00 | 21,522,100 | 0 |
| 24-May-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 27,112,200 | 0 |
| 23-May-2023 | 660.00 | 665.00 | 655.00 | 665.00 | 27,703,300 | 0 |
| 22-May-2023 | 670.00 | 670.00 | 660.00 | 660.00 | 16,747,000 | 0 |
| 19-May-2023 | 670.00 | 675.00 | 665.00 | 665.00 | 25,491,000 | 0 |
| 17-May-2023 | 670.00 | 675.00 | 665.00 | 675.00 | 18,008,100 | 0 |
| 16-May-2023 | 665.00 | 675.00 | 665.00 | 670.00 | 19,014,400 | 0 |
| 15-May-2023 | 670.00 | 675.00 | 665.00 | 665.00 | 26,495,100 | 0 |
| 12-May-2023 | 675.00 | 675.00 | 670.00 | 670.00 | 11,139,800 | 0 |
| 11-May-2023 | 680.00 | 680.00 | 670.00 | 675.00 | 21,198,300 | 0 |
| 10-May-2023 | 675.00 | 685.00 | 675.00 | 675.00 | 38,271,000 | 0 |
| 09-May-2023 | 675.00 | 680.00 | 670.00 | 675.00 | 20,885,800 | 0 |
| 08-May-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 29,808,300 | 0 |
| 05-May-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 32,736,100 | 0 |
| 04-May-2023 | 680.00 | 685.00 | 670.00 | 680.00 | 23,966,300 | 0 |
| 03-May-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 54,562,000 | 0 |
| 02-May-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 42,545,600 | 0 |
| 28-Apr-2023 | 690.00 | 700.00 | 685.00 | 700.00 | 32,743,800 | 0 |
| 27-Apr-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 20,424,200 | 0 |
| 26-Apr-2023 | 700.00 | 700.00 | 685.00 | 685.00 | 24,261,600 | 0 |
| 18-Apr-2023 | 695.00 | 710.00 | 690.00 | 700.00 | 33,174,100 | 0 |
| 17-Apr-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 15,383,900 | 0 |
| 14-Apr-2023 | 690.00 | 700.00 | 685.00 | 695.00 | 16,242,400 | 0 |
| 13-Apr-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 14,080,900 | 0 |
| 12-Apr-2023 | 685.00 | 690.00 | 680.00 | 690.00 | 26,254,700 | 0 |
| 11-Apr-2023 | 695.00 | 700.00 | 680.00 | 685.00 | 20,167,400 | 0 |
| 10-Apr-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 11,279,800 | 0 |
| 06-Apr-2023 | 690.00 | 700.00 | 690.00 | 700.00 | 16,614,200 | 0 |
| 05-Apr-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 25,654,100 | 0 |
| 04-Apr-2023 | 705.00 | 705.00 | 695.00 | 700.00 | 22,320,500 | 0 |
| 03-Apr-2023 | 710.00 | 710.00 | 700.00 | 705.00 | 18,674,100 | 0 |
| 31-Mar-2023 | 710.00 | 710.00 | 700.00 | 705.00 | 24,926,200 | 0 |
| 30-Mar-2023 | 715.00 | 720.00 | 705.00 | 710.00 | 22,750,000 | 0 |
| 29-Mar-2023 | 710.00 | 720.00 | 705.00 | 715.00 | 19,956,600 | 0 |
| 28-Mar-2023 | 710.00 | 720.00 | 705.00 | 710.00 | 17,149,800 | 0 |
| 27-Mar-2023 | 725.00 | 725.00 | 710.00 | 710.00 | 23,777,700 | 0 |
| 24-Mar-2023 | 745.00 | 745.00 | 720.00 | 725.00 | 24,355,800 | 0 |
| 21-Mar-2023 | 740.00 | 750.00 | 730.00 | 745.00 | 26,465,600 | 0 |
| 20-Mar-2023 | 745.00 | 750.00 | 730.00 | 745.00 | 33,394,500 | 0 |
| 17-Mar-2023 | 720.00 | 760.00 | 715.00 | 760.00 | 67,389,800 | 0 |