| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 712.50 | 722.50 | 707.50 | 720.00 | 516,000 | 0 |
| 25-Aug-2023 | 722.50 | 722.50 | 707.50 | 712.50 | 585,800 | 0 |
| 24-Aug-2023 | 727.50 | 727.50 | 710.00 | 717.50 | 883,400 | 0 |
| 23-Aug-2023 | 722.50 | 730.00 | 712.50 | 730.00 | 986,000 | 0 |
| 22-Aug-2023 | 735.00 | 735.00 | 720.00 | 722.50 | 504,400 | 0 |
| 21-Aug-2023 | 715.00 | 732.50 | 715.00 | 732.50 | 1,010,200 | 0 |
| 18-Aug-2023 | 710.00 | 715.00 | 707.50 | 715.00 | 359,000 | 0 |
| 16-Aug-2023 | 715.00 | 715.00 | 702.50 | 707.50 | 904,000 | 0 |
| 15-Aug-2023 | 722.50 | 727.50 | 717.50 | 717.50 | 781,200 | 0 |
| 14-Aug-2023 | 715.00 | 722.50 | 715.00 | 717.50 | 354,200 | 0 |
| 11-Aug-2023 | 732.50 | 732.50 | 710.00 | 712.50 | 1,010,000 | 0 |
| 10-Aug-2023 | 740.00 | 747.50 | 730.00 | 732.50 | 756,400 | 0 |
| 09-Aug-2023 | 722.50 | 747.50 | 722.50 | 742.50 | 1,194,200 | 0 |
| 08-Aug-2023 | 747.50 | 750.00 | 720.00 | 722.50 | 1,629,200 | 0 |
| 07-Aug-2023 | 760.00 | 760.00 | 745.00 | 747.50 | 689,400 | 0 |
| 04-Aug-2023 | 757.50 | 760.00 | 752.50 | 757.50 | 573,400 | 0 |
| 03-Aug-2023 | 765.00 | 767.50 | 752.50 | 755.00 | 901,000 | 0 |
| 02-Aug-2023 | 775.00 | 775.00 | 760.00 | 765.00 | 904,400 | 0 |
| 01-Aug-2023 | 782.50 | 782.50 | 767.50 | 775.00 | 1,679,200 | 0 |
| 31-Jul-2023 | 770.00 | 785.00 | 770.00 | 782.50 | 881,000 | 0 |
| 28-Jul-2023 | 802.50 | 802.50 | 772.50 | 775.00 | 1,907,600 | 0 |
| 27-Jul-2023 | 802.50 | 807.50 | 800.00 | 800.00 | 962,600 | 0 |
| 26-Jul-2023 | 795.00 | 805.00 | 792.50 | 805.00 | 747,200 | 0 |
| 25-Jul-2023 | 785.00 | 797.50 | 785.00 | 797.50 | 824,400 | 0 |
| 24-Jul-2023 | 782.50 | 785.00 | 780.00 | 785.00 | 552,000 | 0 |
| 21-Jul-2023 | 785.00 | 787.50 | 780.00 | 782.50 | 871,200 | 0 |
| 20-Jul-2023 | 795.00 | 795.00 | 782.50 | 785.00 | 1,668,800 | 0 |
| 18-Jul-2023 | 810.00 | 810.00 | 792.50 | 795.00 | 1,928,000 | 0 |
| 17-Jul-2023 | 810.00 | 820.00 | 802.50 | 807.50 | 1,381,200 | 0 |
| 14-Jul-2023 | 815.00 | 820.00 | 805.00 | 810.00 | 2,503,400 | 0 |
| 13-Jul-2023 | 802.50 | 825.00 | 802.50 | 817.50 | 2,161,200 | 0 |
| 12-Jul-2023 | 795.00 | 805.00 | 792.50 | 805.00 | 571,800 | 0 |
| 11-Jul-2023 | 800.00 | 800.00 | 790.00 | 795.00 | 316,600 | 0 |
| 10-Jul-2023 | 800.00 | 800.00 | 792.50 | 797.50 | 611,400 | 0 |
| 07-Jul-2023 | 760.00 | 825.00 | 755.00 | 800.00 | 1,669,200 | 0 |
| 06-Jul-2023 | 752.50 | 760.00 | 752.50 | 757.50 | 1,325,000 | 0 |
| 05-Jul-2023 | 752.50 | 755.00 | 750.00 | 750.00 | 594,400 | 0 |
| 04-Jul-2023 | 747.50 | 755.00 | 747.50 | 752.50 | 598,800 | 0 |
| 03-Jul-2023 | 750.00 | 752.50 | 747.50 | 747.50 | 1,600,200 | 0 |
| 27-Jun-2023 | 750.00 | 750.00 | 742.50 | 750.00 | 539,800 | 0 |
| 26-Jun-2023 | 737.50 | 747.50 | 737.50 | 745.00 | 1,342,200 | 0 |
| 23-Jun-2023 | 732.50 | 740.00 | 730.00 | 737.50 | 651,000 | 0 |
| 22-Jun-2023 | 740.00 | 742.50 | 737.50 | 740.00 | 192,200 | 0 |
| 21-Jun-2023 | 740.00 | 742.50 | 740.00 | 742.50 | 401,600 | 0 |
| 20-Jun-2023 | 735.00 | 742.50 | 732.50 | 737.50 | 423,800 | 0 |
| 19-Jun-2023 | 742.50 | 742.50 | 735.00 | 737.50 | 353,600 | 0 |
| 16-Jun-2023 | 742.50 | 745.00 | 740.00 | 745.00 | 240,400 | 0 |
| 15-Jun-2023 | 745.00 | 747.50 | 745.00 | 745.00 | 223,200 | 0 |
| 14-Jun-2023 | 745.00 | 745.00 | 742.50 | 745.00 | 303,800 | 0 |
| 13-Jun-2023 | 742.50 | 745.00 | 740.00 | 745.00 | 227,400 | 0 |
| 12-Jun-2023 | 740.00 | 742.50 | 737.50 | 740.00 | 933,800 | 0 |
| 09-Jun-2023 | 742.50 | 745.00 | 740.00 | 740.00 | 366,200 | 0 |
| 08-Jun-2023 | 740.00 | 740.00 | 712.50 | 737.50 | 2,955,800 | 0 |
| 07-Jun-2023 | 747.50 | 750.00 | 737.50 | 737.50 | 1,099,600 | 0 |
| 06-Jun-2023 | 737.50 | 745.00 | 735.00 | 745.00 | 1,301,200 | 0 |
| 05-Jun-2023 | 712.50 | 740.00 | 712.50 | 740.00 | 1,948,400 | 0 |
| 31-May-2023 | 730.00 | 730.00 | 702.50 | 702.50 | 1,883,600 | 0 |
| 30-May-2023 | 740.00 | 747.50 | 720.00 | 732.50 | 3,127,800 | 0 |
| 29-May-2023 | 747.50 | 747.50 | 742.50 | 745.00 | 925,400 | 0 |
| 26-May-2023 | 742.50 | 747.50 | 715.00 | 747.50 | 5,599,200 | 0 |
| 25-May-2023 | 742.50 | 745.00 | 742.50 | 742.50 | 339,200 | 0 |
| 24-May-2023 | 750.00 | 750.00 | 735.00 | 742.50 | 373,000 | 0 |
| 23-May-2023 | 730.00 | 740.00 | 730.00 | 740.00 | 618,800 | 0 |
| 22-May-2023 | 727.50 | 727.50 | 720.00 | 727.50 | 637,000 | 0 |
| 19-May-2023 | 722.50 | 727.50 | 722.50 | 727.50 | 506,400 | 0 |
| 17-May-2023 | 712.50 | 717.50 | 707.50 | 717.50 | 764,800 | 0 |
| 16-May-2023 | 700.00 | 712.50 | 700.00 | 712.50 | 696,600 | 0 |
| 15-May-2023 | 725.00 | 725.00 | 700.00 | 700.00 | 513,400 | 0 |
| 12-May-2023 | 697.50 | 700.00 | 697.50 | 700.00 | 977,800 | 0 |
| 11-May-2023 | 685.00 | 695.00 | 685.00 | 695.00 | 815,000 | 0 |
| 10-May-2023 | 675.00 | 682.50 | 675.00 | 680.00 | 900,200 | 0 |
| 09-May-2023 | 680.00 | 680.00 | 675.00 | 677.50 | 601,800 | 0 |
| 08-May-2023 | 655.00 | 685.00 | 655.00 | 680.00 | 4,156,800 | 0 |
| 05-May-2023 | 647.50 | 655.00 | 642.50 | 652.50 | 580,400 | 0 |
| 04-May-2023 | 650.00 | 652.50 | 650.00 | 650.00 | 644,200 | 0 |
| 03-May-2023 | 650.00 | 650.00 | 640.00 | 647.50 | 440,600 | 0 |
| 02-May-2023 | 645.00 | 650.00 | 645.00 | 650.00 | 1,337,200 | 0 |
| 28-Apr-2023 | 642.50 | 642.50 | 640.00 | 640.00 | 488,600 | 0 |
| 27-Apr-2023 | 630.00 | 647.50 | 630.00 | 642.50 | 2,507,400 | 0 |
| 26-Apr-2023 | 620.00 | 627.50 | 620.00 | 627.50 | 755,200 | 0 |
| 18-Apr-2023 | 620.00 | 625.00 | 620.00 | 620.00 | 433,000 | 0 |
| 17-Apr-2023 | 615.00 | 617.50 | 615.00 | 617.50 | 478,800 | 0 |
| 14-Apr-2023 | 610.00 | 612.50 | 607.50 | 610.00 | 468,800 | 0 |
| 13-Apr-2023 | 605.00 | 610.00 | 605.00 | 607.50 | 744,000 | 0 |
| 12-Apr-2023 | 602.50 | 602.50 | 597.50 | 602.50 | 842,200 | 0 |
| 11-Apr-2023 | 597.50 | 600.00 | 595.00 | 597.50 | 360,600 | 0 |
| 10-Apr-2023 | 592.50 | 597.50 | 592.50 | 595.00 | 406,600 | 0 |
| 06-Apr-2023 | 592.50 | 600.00 | 592.50 | 592.50 | 612,400 | 0 |
| 05-Apr-2023 | 592.50 | 592.50 | 590.00 | 592.50 | 238,400 | 0 |
| 04-Apr-2023 | 582.50 | 587.50 | 582.50 | 585.00 | 368,400 | 0 |
| 03-Apr-2023 | 560.00 | 577.50 | 560.00 | 577.50 | 452,800 | 0 |
| 31-Mar-2023 | 572.50 | 575.00 | 570.00 | 570.00 | 329,200 | 0 |
| 30-Mar-2023 | 562.50 | 570.00 | 560.00 | 570.00 | 445,800 | 0 |
| 29-Mar-2023 | 557.50 | 565.00 | 557.50 | 562.50 | 559,000 | 0 |
| 28-Mar-2023 | 550.00 | 555.00 | 550.00 | 555.00 | 746,400 | 0 |
| 27-Mar-2023 | 542.50 | 550.00 | 542.50 | 542.50 | 1,275,400 | 0 |
| 24-Mar-2023 | 522.50 | 537.50 | 520.00 | 537.50 | 504,200 | 0 |
| 21-Mar-2023 | 540.00 | 540.00 | 515.00 | 522.50 | 2,318,200 | 0 |
| 20-Mar-2023 | 555.00 | 555.00 | 540.00 | 540.00 | 522,200 | 0 |
| 17-Mar-2023 | 540.00 | 550.00 | 532.50 | 547.50 | 579,600 | 0 |