| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 620.00 | 640.00 | 615.00 | 615.00 | 16,620,200 | 0 |
| 25-Aug-2023 | 640.00 | 640.00 | 615.00 | 620.00 | 12,691,500 | 0 |
| 24-Aug-2023 | 625.00 | 645.00 | 625.00 | 635.00 | 15,283,200 | 0 |
| 23-Aug-2023 | 630.00 | 635.00 | 615.00 | 620.00 | 13,748,100 | 0 |
| 22-Aug-2023 | 620.00 | 635.00 | 600.00 | 630.00 | 23,525,500 | 0 |
| 21-Aug-2023 | 645.00 | 650.00 | 620.00 | 620.00 | 19,698,700 | 0 |
| 18-Aug-2023 | 700.00 | 700.00 | 640.00 | 645.00 | 21,916,100 | 0 |
| 16-Aug-2023 | 650.00 | 670.00 | 640.00 | 670.00 | 14,095,100 | 0 |
| 15-Aug-2023 | 665.00 | 675.00 | 645.00 | 650.00 | 21,155,500 | 0 |
| 14-Aug-2023 | 680.00 | 685.00 | 660.00 | 665.00 | 15,602,200 | 0 |
| 11-Aug-2023 | 695.00 | 695.00 | 665.00 | 680.00 | 20,526,600 | 0 |
| 10-Aug-2023 | 705.00 | 715.00 | 695.00 | 695.00 | 17,556,400 | 0 |
| 09-Aug-2023 | 700.00 | 720.00 | 695.00 | 705.00 | 26,677,800 | 0 |
| 08-Aug-2023 | 705.00 | 730.00 | 690.00 | 695.00 | 42,874,800 | 0 |
| 07-Aug-2023 | 680.00 | 705.00 | 675.00 | 700.00 | 40,372,600 | 0 |
| 04-Aug-2023 | 675.00 | 685.00 | 660.00 | 675.00 | 17,664,400 | 0 |
| 03-Aug-2023 | 670.00 | 705.00 | 655.00 | 670.00 | 63,737,900 | 0 |
| 02-Aug-2023 | 650.00 | 675.00 | 635.00 | 670.00 | 31,742,500 | 0 |
| 01-Aug-2023 | 650.00 | 650.00 | 615.00 | 650.00 | 47,913,900 | 0 |
| 31-Jul-2023 | 685.00 | 685.00 | 650.00 | 650.00 | 36,178,000 | 0 |
| 28-Jul-2023 | 700.00 | 705.00 | 680.00 | 685.00 | 26,602,000 | 0 |
| 27-Jul-2023 | 685.00 | 710.00 | 670.00 | 695.00 | 51,816,500 | 0 |
| 26-Jul-2023 | 700.00 | 750.00 | 680.00 | 685.00 | 126,739,000 | 0 |
| 25-Jul-2023 | 665.00 | 670.00 | 630.00 | 655.00 | 43,926,800 | 0 |
| 24-Jul-2023 | 610.00 | 660.00 | 605.00 | 655.00 | 42,328,100 | 0 |
| 21-Jul-2023 | 590.00 | 605.00 | 575.00 | 605.00 | 31,845,700 | 0 |
| 20-Jul-2023 | 615.00 | 635.00 | 580.00 | 590.00 | 32,797,200 | 0 |
| 18-Jul-2023 | 625.00 | 635.00 | 605.00 | 615.00 | 16,095,800 | 0 |
| 17-Jul-2023 | 635.00 | 640.00 | 620.00 | 630.00 | 27,610,300 | 0 |
| 14-Jul-2023 | 560.00 | 650.00 | 560.00 | 630.00 | 49,546,100 | 0 |
| 13-Jul-2023 | 680.00 | 690.00 | 580.00 | 605.00 | 147,817,500 | 0 |
| 12-Jul-2023 | 700.00 | 735.00 | 645.00 | 680.00 | 119,693,000 | 0 |
| 11-Jul-2023 | 575.00 | 695.00 | 565.00 | 695.00 | 126,687,500 | 0 |
| 10-Jul-2023 | 565.00 | 590.00 | 545.00 | 575.00 | 49,942,800 | 0 |
| 07-Jul-2023 | 500.00 | 570.00 | 500.00 | 565.00 | 155,879,800 | 0 |
| 06-Jul-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 17,456,200 | 0 |
| 05-Jul-2023 | 585.00 | 610.00 | 575.00 | 610.00 | 108,969,000 | 0 |
| 04-Jul-2023 | 600.00 | 640.00 | 575.00 | 585.00 | 94,710,500 | 0 |
| 03-Jul-2023 | 560.00 | 600.00 | 550.00 | 600.00 | 55,474,600 | 0 |
| 27-Jun-2023 | 555.00 | 570.00 | 545.00 | 555.00 | 32,462,900 | 0 |
| 26-Jun-2023 | 530.00 | 555.00 | 525.00 | 550.00 | 53,888,700 | 0 |
| 23-Jun-2023 | 565.00 | 580.00 | 520.00 | 525.00 | 123,194,900 | 0 |
| 22-Jun-2023 | 498.00 | 565.00 | 480.00 | 545.00 | 162,219,400 | 0 |
| 21-Jun-2023 | 466.00 | 490.00 | 466.00 | 490.00 | 38,381,800 | 0 |
| 20-Jun-2023 | 500.00 | 515.00 | 462.00 | 470.00 | 39,566,800 | 0 |
| 19-Jun-2023 | 492.00 | 505.00 | 480.00 | 500.00 | 16,364,600 | 0 |
| 16-Jun-2023 | 555.00 | 555.00 | 490.00 | 492.00 | 49,814,000 | 0 |
| 15-Jun-2023 | 494.00 | 530.00 | 474.00 | 515.00 | 61,439,600 | 0 |
| 14-Jun-2023 | 460.00 | 498.00 | 454.00 | 492.00 | 56,678,300 | 0 |
| 13-Jun-2023 | 430.00 | 458.00 | 428.00 | 458.00 | 65,697,000 | 0 |
| 12-Jun-2023 | 410.00 | 432.00 | 408.00 | 432.00 | 78,600,100 | 0 |
| 09-Jun-2023 | 412.00 | 418.00 | 408.00 | 410.00 | 7,969,000 | 0 |
| 08-Jun-2023 | 412.00 | 414.00 | 408.00 | 412.00 | 8,707,300 | 0 |
| 07-Jun-2023 | 410.00 | 416.00 | 408.00 | 412.00 | 6,783,400 | 0 |
| 06-Jun-2023 | 414.00 | 416.00 | 404.00 | 410.00 | 11,586,300 | 0 |
| 05-Jun-2023 | 410.00 | 416.00 | 404.00 | 414.00 | 14,463,400 | 0 |
| 31-May-2023 | 416.00 | 422.00 | 404.00 | 404.00 | 9,369,500 | 0 |
| 30-May-2023 | 406.00 | 426.00 | 404.00 | 416.00 | 19,588,700 | 0 |
| 29-May-2023 | 406.00 | 410.00 | 402.00 | 404.00 | 5,578,300 | 0 |
| 26-May-2023 | 404.00 | 410.00 | 400.00 | 406.00 | 5,951,400 | 0 |
| 25-May-2023 | 404.00 | 408.00 | 398.00 | 404.00 | 5,394,100 | 0 |
| 24-May-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 4,543,200 | 0 |
| 23-May-2023 | 410.00 | 412.00 | 402.00 | 404.00 | 5,159,700 | 0 |
| 22-May-2023 | 406.00 | 414.00 | 406.00 | 410.00 | 9,967,200 | 0 |
| 19-May-2023 | 394.00 | 410.00 | 394.00 | 406.00 | 8,635,300 | 0 |
| 17-May-2023 | 396.00 | 402.00 | 386.00 | 394.00 | 10,728,900 | 0 |
| 16-May-2023 | 406.00 | 410.00 | 392.00 | 396.00 | 11,576,000 | 0 |
| 15-May-2023 | 408.00 | 422.00 | 402.00 | 406.00 | 11,316,600 | 0 |
| 12-May-2023 | 410.00 | 412.00 | 404.00 | 408.00 | 5,621,400 | 0 |
| 11-May-2023 | 404.00 | 414.00 | 402.00 | 408.00 | 6,184,800 | 0 |
| 10-May-2023 | 408.00 | 412.00 | 400.00 | 402.00 | 11,966,000 | 0 |
| 09-May-2023 | 420.00 | 420.00 | 404.00 | 408.00 | 12,656,500 | 0 |
| 08-May-2023 | 396.00 | 434.00 | 394.00 | 418.00 | 27,137,300 | 0 |
| 05-May-2023 | 394.00 | 400.00 | 392.00 | 394.00 | 11,837,200 | 0 |
| 04-May-2023 | 394.00 | 400.00 | 392.00 | 394.00 | 6,707,400 | 0 |
| 03-May-2023 | 402.00 | 408.00 | 392.00 | 394.00 | 10,145,000 | 0 |
| 02-May-2023 | 404.00 | 416.00 | 402.00 | 402.00 | 10,556,400 | 0 |
| 28-Apr-2023 | 410.00 | 416.00 | 382.00 | 402.00 | 31,014,900 | 0 |
| 27-Apr-2023 | 390.00 | 420.00 | 390.00 | 410.00 | 27,650,700 | 0 |
| 26-Apr-2023 | 372.00 | 392.00 | 372.00 | 390.00 | 19,495,700 | 0 |
| 18-Apr-2023 | 366.00 | 376.00 | 356.00 | 372.00 | 22,958,900 | 0 |
| 17-Apr-2023 | 366.00 | 366.00 | 354.00 | 354.00 | 1,557,900 | 0 |
| 14-Apr-2023 | 362.00 | 366.00 | 352.00 | 360.00 | 4,301,800 | 0 |
| 13-Apr-2023 | 358.00 | 370.00 | 358.00 | 360.00 | 10,047,100 | 0 |
| 12-Apr-2023 | 342.00 | 362.00 | 342.00 | 358.00 | 14,033,600 | 0 |
| 11-Apr-2023 | 340.00 | 346.00 | 340.00 | 340.00 | 4,112,800 | 0 |
| 10-Apr-2023 | 346.00 | 346.00 | 336.00 | 340.00 | 4,636,100 | 0 |
| 06-Apr-2023 | 344.00 | 348.00 | 342.00 | 344.00 | 3,432,100 | 0 |
| 05-Apr-2023 | 352.00 | 354.00 | 344.00 | 344.00 | 5,304,900 | 0 |
| 04-Apr-2023 | 350.00 | 354.00 | 346.00 | 350.00 | 3,565,300 | 0 |
| 03-Apr-2023 | 352.00 | 358.00 | 342.00 | 348.00 | 5,200,100 | 0 |
| 31-Mar-2023 | 356.00 | 360.00 | 350.00 | 352.00 | 4,418,600 | 0 |
| 30-Mar-2023 | 344.00 | 360.00 | 342.00 | 354.00 | 10,673,800 | 0 |
| 29-Mar-2023 | 346.00 | 346.00 | 340.00 | 344.00 | 4,714,800 | 0 |
| 28-Mar-2023 | 350.00 | 352.00 | 342.00 | 346.00 | 4,916,500 | 0 |
| 27-Mar-2023 | 334.00 | 348.00 | 334.00 | 346.00 | 5,242,900 | 0 |
| 24-Mar-2023 | 336.00 | 344.00 | 332.00 | 334.00 | 6,115,500 | 0 |
| 21-Mar-2023 | 340.00 | 348.00 | 334.00 | 336.00 | 4,793,800 | 0 |
| 20-Mar-2023 | 346.00 | 348.00 | 336.00 | 338.00 | 3,327,700 | 0 |
| 17-Mar-2023 | 336.00 | 350.00 | 336.00 | 344.00 | 6,360,200 | 0 |