| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 740.00 | 780.00 | 735.00 | 780.00 | 118,520,400 | 0 |
| 25-Aug-2023 | 750.00 | 765.00 | 735.00 | 735.00 | 55,541,800 | 0 |
| 24-Aug-2023 | 785.00 | 805.00 | 765.00 | 765.00 | 97,574,200 | 0 |
| 23-Aug-2023 | 720.00 | 800.00 | 715.00 | 785.00 | 165,609,300 | 0 |
| 22-Aug-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 15,991,700 | 0 |
| 21-Aug-2023 | 720.00 | 725.00 | 715.00 | 715.00 | 12,600,000 | 0 |
| 18-Aug-2023 | 720.00 | 725.00 | 715.00 | 725.00 | 7,002,400 | 0 |
| 16-Aug-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 10,057,500 | 0 |
| 15-Aug-2023 | 725.00 | 730.00 | 715.00 | 725.00 | 13,740,200 | 0 |
| 14-Aug-2023 | 730.00 | 730.00 | 720.00 | 720.00 | 9,103,100 | 0 |
| 11-Aug-2023 | 730.00 | 735.00 | 725.00 | 730.00 | 4,004,000 | 0 |
| 10-Aug-2023 | 735.00 | 740.00 | 725.00 | 730.00 | 12,768,600 | 0 |
| 09-Aug-2023 | 745.00 | 745.00 | 735.00 | 740.00 | 11,139,600 | 0 |
| 08-Aug-2023 | 740.00 | 745.00 | 730.00 | 745.00 | 22,768,200 | 0 |
| 07-Aug-2023 | 740.00 | 740.00 | 730.00 | 740.00 | 8,068,500 | 0 |
| 04-Aug-2023 | 730.00 | 740.00 | 730.00 | 740.00 | 5,813,200 | 0 |
| 03-Aug-2023 | 720.00 | 740.00 | 715.00 | 730.00 | 14,149,200 | 0 |
| 02-Aug-2023 | 750.00 | 750.00 | 715.00 | 720.00 | 42,558,800 | 0 |
| 01-Aug-2023 | 750.00 | 750.00 | 740.00 | 745.00 | 10,357,900 | 0 |
| 31-Jul-2023 | 745.00 | 750.00 | 735.00 | 745.00 | 22,303,700 | 0 |
| 28-Jul-2023 | 725.00 | 740.00 | 720.00 | 740.00 | 23,313,800 | 0 |
| 27-Jul-2023 | 735.00 | 735.00 | 715.00 | 725.00 | 31,664,600 | 0 |
| 26-Jul-2023 | 745.00 | 745.00 | 725.00 | 735.00 | 48,536,400 | 0 |
| 25-Jul-2023 | 750.00 | 755.00 | 740.00 | 745.00 | 22,190,700 | 0 |
| 24-Jul-2023 | 755.00 | 755.00 | 745.00 | 750.00 | 22,217,900 | 0 |
| 21-Jul-2023 | 755.00 | 760.00 | 745.00 | 755.00 | 20,506,000 | 0 |
| 20-Jul-2023 | 715.00 | 760.00 | 715.00 | 755.00 | 26,444,200 | 0 |
| 18-Jul-2023 | 755.00 | 755.00 | 740.00 | 755.00 | 27,451,800 | 0 |
| 17-Jul-2023 | 770.00 | 770.00 | 750.00 | 755.00 | 22,926,400 | 0 |
| 14-Jul-2023 | 765.00 | 765.00 | 755.00 | 755.00 | 31,148,600 | 0 |
| 13-Jul-2023 | 760.00 | 770.00 | 750.00 | 765.00 | 45,468,100 | 0 |
| 12-Jul-2023 | 770.00 | 770.00 | 755.00 | 755.00 | 32,405,400 | 0 |
| 11-Jul-2023 | 775.00 | 775.00 | 765.00 | 770.00 | 27,653,400 | 0 |
| 10-Jul-2023 | 785.00 | 790.00 | 770.00 | 775.00 | 25,692,300 | 0 |
| 07-Jul-2023 | 790.00 | 795.00 | 775.00 | 785.00 | 22,733,300 | 0 |
| 06-Jul-2023 | 800.00 | 810.00 | 780.00 | 795.00 | 49,201,500 | 0 |
| 05-Jul-2023 | 790.00 | 805.00 | 785.00 | 800.00 | 18,918,400 | 0 |
| 04-Jul-2023 | 805.00 | 805.00 | 790.00 | 790.00 | 28,752,600 | 0 |
| 03-Jul-2023 | 800.00 | 810.00 | 790.00 | 805.00 | 8,625,300 | 0 |
| 27-Jun-2023 | 815.00 | 815.00 | 765.00 | 810.00 | 83,902,200 | 0 |
| 26-Jun-2023 | 830.00 | 835.00 | 815.00 | 815.00 | 16,683,000 | 0 |
| 23-Jun-2023 | 820.00 | 840.00 | 815.00 | 830.00 | 39,551,200 | 0 |
| 22-Jun-2023 | 820.00 | 825.00 | 810.00 | 820.00 | 17,734,100 | 0 |
| 21-Jun-2023 | 815.00 | 825.00 | 805.00 | 820.00 | 27,043,200 | 0 |
| 20-Jun-2023 | 815.00 | 825.00 | 805.00 | 815.00 | 17,797,800 | 0 |
| 19-Jun-2023 | 815.00 | 825.00 | 805.00 | 815.00 | 39,489,500 | 0 |
| 16-Jun-2023 | 820.00 | 820.00 | 800.00 | 815.00 | 52,324,200 | 0 |
| 15-Jun-2023 | 790.00 | 820.00 | 780.00 | 815.00 | 77,061,800 | 0 |
| 14-Jun-2023 | 765.00 | 790.00 | 760.00 | 790.00 | 45,966,900 | 0 |
| 13-Jun-2023 | 770.00 | 770.00 | 750.00 | 765.00 | 32,044,500 | 0 |
| 12-Jun-2023 | 780.00 | 785.00 | 765.00 | 770.00 | 24,996,000 | 0 |
| 09-Jun-2023 | 790.00 | 790.00 | 770.00 | 780.00 | 27,605,600 | 0 |
| 08-Jun-2023 | 780.00 | 795.00 | 770.00 | 780.00 | 34,705,100 | 0 |
| 07-Jun-2023 | 795.00 | 795.00 | 765.00 | 780.00 | 19,271,900 | 0 |
| 06-Jun-2023 | 795.00 | 795.00 | 770.00 | 780.00 | 33,176,900 | 0 |
| 05-Jun-2023 | 755.00 | 790.00 | 755.00 | 790.00 | 33,654,900 | 0 |
| 31-May-2023 | 755.00 | 760.00 | 750.00 | 755.00 | 14,607,800 | 0 |
| 30-May-2023 | 765.00 | 770.00 | 755.00 | 760.00 | 10,049,800 | 0 |
| 29-May-2023 | 775.00 | 780.00 | 755.00 | 765.00 | 30,377,700 | 0 |
| 26-May-2023 | 770.00 | 775.00 | 765.00 | 775.00 | 19,262,800 | 0 |
| 25-May-2023 | 760.00 | 775.00 | 750.00 | 775.00 | 15,851,600 | 0 |
| 24-May-2023 | 770.00 | 770.00 | 760.00 | 760.00 | 21,404,100 | 0 |
| 23-May-2023 | 755.00 | 775.00 | 745.00 | 775.00 | 46,158,700 | 0 |
| 22-May-2023 | 765.00 | 770.00 | 735.00 | 750.00 | 83,998,700 | 0 |
| 19-May-2023 | 790.00 | 795.00 | 760.00 | 765.00 | 43,839,000 | 0 |
| 17-May-2023 | 775.00 | 795.00 | 765.00 | 790.00 | 23,687,600 | 0 |
| 16-May-2023 | 795.00 | 800.00 | 770.00 | 775.00 | 45,221,200 | 0 |
| 15-May-2023 | 780.00 | 795.00 | 765.00 | 795.00 | 31,261,700 | 0 |
| 12-May-2023 | 765.00 | 775.00 | 755.00 | 775.00 | 43,372,400 | 0 |
| 11-May-2023 | 785.00 | 785.00 | 755.00 | 770.00 | 73,137,200 | 0 |
| 10-May-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 48,534,400 | 0 |
| 09-May-2023 | 795.00 | 800.00 | 775.00 | 790.00 | 90,885,100 | 0 |
| 08-May-2023 | 790.00 | 795.00 | 770.00 | 795.00 | 83,839,400 | 0 |
| 05-May-2023 | 810.00 | 815.00 | 750.00 | 790.00 | 247,231,100 | 0 |
| 04-May-2023 | 800.00 | 815.00 | 790.00 | 805.00 | 54,296,800 | 0 |
| 03-May-2023 | 805.00 | 810.00 | 785.00 | 795.00 | 124,398,600 | 0 |
| 02-May-2023 | 830.00 | 845.00 | 790.00 | 805.00 | 190,368,700 | 0 |
| 28-Apr-2023 | 820.00 | 845.00 | 805.00 | 830.00 | 135,630,400 | 0 |
| 27-Apr-2023 | 800.00 | 845.00 | 795.00 | 820.00 | 444,561,200 | 0 |
| 26-Apr-2023 | 880.00 | 900.00 | 825.00 | 825.00 | 253,021,200 | 0 |
| 18-Apr-2023 | 805.00 | 955.00 | 805.00 | 885.00 | 1,303,667,800 | 0 |