| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 620.00 | 620.00 | 600.00 | 605.00 | 9,613,100 | 0 |
| 25-Aug-2023 | 625.00 | 625.00 | 605.00 | 620.00 | 8,160,300 | 0 |
| 24-Aug-2023 | 605.00 | 620.00 | 605.00 | 620.00 | 5,609,900 | 0 |
| 23-Aug-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 1,998,100 | 0 |
| 22-Aug-2023 | 615.00 | 625.00 | 605.00 | 615.00 | 2,162,200 | 0 |
| 21-Aug-2023 | 610.00 | 620.00 | 610.00 | 615.00 | 1,653,100 | 0 |
| 18-Aug-2023 | 600.00 | 615.00 | 600.00 | 615.00 | 2,830,000 | 0 |
| 16-Aug-2023 | 615.00 | 615.00 | 600.00 | 600.00 | 13,962,100 | 0 |
| 15-Aug-2023 | 620.00 | 630.00 | 610.00 | 615.00 | 2,785,100 | 0 |
| 14-Aug-2023 | 635.00 | 640.00 | 615.00 | 620.00 | 4,362,900 | 0 |
| 11-Aug-2023 | 640.00 | 645.00 | 620.00 | 635.00 | 4,785,800 | 0 |
| 10-Aug-2023 | 645.00 | 650.00 | 635.00 | 640.00 | 4,926,900 | 0 |
| 09-Aug-2023 | 640.00 | 645.00 | 630.00 | 645.00 | 8,529,500 | 0 |
| 08-Aug-2023 | 650.00 | 650.00 | 630.00 | 640.00 | 11,582,100 | 0 |
| 07-Aug-2023 | 620.00 | 640.00 | 610.00 | 640.00 | 11,628,600 | 0 |
| 04-Aug-2023 | 610.00 | 620.00 | 610.00 | 615.00 | 10,589,300 | 0 |
| 03-Aug-2023 | 615.00 | 625.00 | 610.00 | 610.00 | 11,742,200 | 0 |
| 02-Aug-2023 | 615.00 | 620.00 | 610.00 | 610.00 | 3,529,400 | 0 |
| 01-Aug-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 1,758,700 | 0 |
| 31-Jul-2023 | 615.00 | 625.00 | 610.00 | 620.00 | 6,781,200 | 0 |
| 28-Jul-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 3,871,100 | 0 |
| 27-Jul-2023 | 620.00 | 620.00 | 610.00 | 615.00 | 3,724,600 | 0 |
| 26-Jul-2023 | 625.00 | 625.00 | 615.00 | 620.00 | 2,779,100 | 0 |
| 25-Jul-2023 | 630.00 | 630.00 | 610.00 | 620.00 | 12,666,400 | 0 |
| 24-Jul-2023 | 610.00 | 635.00 | 610.00 | 620.00 | 6,222,600 | 0 |
| 21-Jul-2023 | 620.00 | 625.00 | 605.00 | 610.00 | 6,573,300 | 0 |
| 20-Jul-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 9,429,500 | 0 |
| 18-Jul-2023 | 640.00 | 640.00 | 620.00 | 625.00 | 10,893,700 | 0 |
| 17-Jul-2023 | 645.00 | 645.00 | 635.00 | 640.00 | 20,930,800 | 0 |
| 14-Jul-2023 | 655.00 | 655.00 | 640.00 | 645.00 | 5,416,600 | 0 |
| 13-Jul-2023 | 645.00 | 650.00 | 640.00 | 640.00 | 2,701,900 | 0 |
| 12-Jul-2023 | 660.00 | 660.00 | 635.00 | 645.00 | 11,170,200 | 0 |
| 11-Jul-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 5,759,400 | 0 |
| 10-Jul-2023 | 670.00 | 670.00 | 650.00 | 655.00 | 8,925,600 | 0 |
| 07-Jul-2023 | 650.00 | 665.00 | 650.00 | 665.00 | 6,418,300 | 0 |
| 06-Jul-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 5,706,100 | 0 |
| 05-Jul-2023 | 660.00 | 660.00 | 635.00 | 650.00 | 15,485,200 | 0 |
| 04-Jul-2023 | 670.00 | 670.00 | 655.00 | 655.00 | 2,792,800 | 0 |
| 03-Jul-2023 | 660.00 | 670.00 | 655.00 | 660.00 | 6,953,400 | 0 |
| 27-Jun-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 5,908,700 | 0 |
| 26-Jun-2023 | 685.00 | 685.00 | 665.00 | 665.00 | 9,361,500 | 0 |
| 23-Jun-2023 | 660.00 | 680.00 | 660.00 | 675.00 | 8,582,600 | 0 |
| 22-Jun-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 3,893,100 | 0 |
| 21-Jun-2023 | 680.00 | 685.00 | 655.00 | 665.00 | 6,585,600 | 0 |
| 20-Jun-2023 | 705.00 | 715.00 | 680.00 | 680.00 | 6,127,300 | 0 |
| 19-Jun-2023 | 665.00 | 720.00 | 665.00 | 705.00 | 8,776,800 | 0 |
| 16-Jun-2023 | 680.00 | 685.00 | 655.00 | 670.00 | 11,228,100 | 0 |
| 15-Jun-2023 | 690.00 | 700.00 | 650.00 | 680.00 | 9,997,200 | 0 |
| 14-Jun-2023 | 705.00 | 710.00 | 685.00 | 695.00 | 5,936,000 | 0 |
| 13-Jun-2023 | 710.00 | 715.00 | 700.00 | 705.00 | 5,246,100 | 0 |
| 12-Jun-2023 | 730.00 | 740.00 | 710.00 | 710.00 | 8,800,900 | 0 |
| 09-Jun-2023 | 735.00 | 740.00 | 720.00 | 730.00 | 5,575,600 | 0 |
| 08-Jun-2023 | 750.00 | 750.00 | 725.00 | 735.00 | 4,761,600 | 0 |
| 07-Jun-2023 | 720.00 | 760.00 | 715.00 | 745.00 | 20,779,600 | 0 |
| 06-Jun-2023 | 730.00 | 735.00 | 710.00 | 720.00 | 8,858,900 | 0 |
| 05-Jun-2023 | 690.00 | 730.00 | 680.00 | 730.00 | 16,617,100 | 0 |
| 31-May-2023 | 695.00 | 695.00 | 680.00 | 685.00 | 3,926,600 | 0 |
| 30-May-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 2,996,400 | 0 |
| 29-May-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 4,365,000 | 0 |
| 26-May-2023 | 690.00 | 700.00 | 675.00 | 690.00 | 4,621,900 | 0 |
| 25-May-2023 | 715.00 | 715.00 | 690.00 | 700.00 | 4,040,100 | 0 |
| 24-May-2023 | 715.00 | 715.00 | 700.00 | 715.00 | 3,284,200 | 0 |
| 23-May-2023 | 700.00 | 725.00 | 695.00 | 715.00 | 13,102,600 | 0 |
| 22-May-2023 | 700.00 | 705.00 | 690.00 | 700.00 | 3,036,800 | 0 |
| 19-May-2023 | 690.00 | 715.00 | 675.00 | 700.00 | 17,130,800 | 0 |
| 17-May-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 3,477,800 | 0 |
| 16-May-2023 | 685.00 | 695.00 | 665.00 | 685.00 | 10,256,000 | 0 |
| 15-May-2023 | 715.00 | 730.00 | 685.00 | 690.00 | 22,668,400 | 0 |
| 12-May-2023 | 665.00 | 730.00 | 660.00 | 705.00 | 30,791,400 | 0 |
| 11-May-2023 | 670.00 | 675.00 | 650.00 | 665.00 | 5,541,600 | 0 |
| 10-May-2023 | 640.00 | 680.00 | 635.00 | 670.00 | 16,658,000 | 0 |
| 09-May-2023 | 650.00 | 655.00 | 630.00 | 635.00 | 12,280,800 | 0 |
| 08-May-2023 | 635.00 | 650.00 | 625.00 | 650.00 | 30,242,400 | 0 |
| 05-May-2023 | 630.00 | 635.00 | 620.00 | 630.00 | 15,633,500 | 0 |
| 04-May-2023 | 625.00 | 630.00 | 615.00 | 630.00 | 7,200,900 | 0 |
| 03-May-2023 | 595.00 | 625.00 | 595.00 | 625.00 | 6,447,300 | 0 |
| 02-May-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 13,321,000 | 0 |
| 28-Apr-2023 | 615.00 | 620.00 | 585.00 | 600.00 | 7,542,200 | 0 |
| 27-Apr-2023 | 610.00 | 635.00 | 590.00 | 615.00 | 15,277,500 | 0 |
| 26-Apr-2023 | 570.00 | 620.00 | 565.00 | 610.00 | 16,718,500 | 0 |
| 18-Apr-2023 | 580.00 | 580.00 | 565.00 | 570.00 | 5,517,500 | 0 |
| 17-Apr-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 6,747,900 | 0 |
| 14-Apr-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 3,700,000 | 0 |
| 13-Apr-2023 | 580.00 | 590.00 | 575.00 | 585.00 | 6,485,300 | 0 |
| 12-Apr-2023 | 600.00 | 605.00 | 575.00 | 575.00 | 15,728,600 | 0 |
| 11-Apr-2023 | 625.00 | 625.00 | 595.00 | 600.00 | 3,874,500 | 0 |
| 10-Apr-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 5,950,300 | 0 |
| 06-Apr-2023 | 595.00 | 625.00 | 595.00 | 620.00 | 4,222,300 | 0 |
| 05-Apr-2023 | 590.00 | 605.00 | 585.00 | 605.00 | 2,515,300 | 0 |
| 04-Apr-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 17,143,400 | 0 |
| 03-Apr-2023 | 595.00 | 605.00 | 585.00 | 605.00 | 1,714,800 | 0 |
| 31-Mar-2023 | 585.00 | 600.00 | 580.00 | 595.00 | 1,423,500 | 0 |
| 30-Mar-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 4,211,200 | 0 |
| 29-Mar-2023 | 600.00 | 605.00 | 575.00 | 580.00 | 9,152,000 | 0 |
| 28-Mar-2023 | 595.00 | 610.00 | 585.00 | 600.00 | 7,747,600 | 0 |
| 27-Mar-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 561,900 | 0 |
| 24-Mar-2023 | 570.00 | 605.00 | 570.00 | 590.00 | 20,953,400 | 0 |
| 21-Mar-2023 | 570.00 | 575.00 | 565.00 | 570.00 | 3,086,200 | 0 |
| 20-Mar-2023 | 580.00 | 580.00 | 570.00 | 570.00 | 2,387,100 | 0 |
| 17-Mar-2023 | 575.00 | 590.00 | 565.00 | 575.00 | 10,537,000 | 0 |