| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 418.00 | 424.00 | 418.00 | 422.00 | 21,956,300 | 0 |
| 25-Aug-2023 | 408.00 | 420.00 | 402.00 | 418.00 | 23,312,600 | 0 |
| 24-Aug-2023 | 414.00 | 418.00 | 408.00 | 412.00 | 50,032,000 | 0 |
| 23-Aug-2023 | 394.00 | 418.00 | 394.00 | 414.00 | 81,697,600 | 0 |
| 22-Aug-2023 | 380.00 | 396.00 | 380.00 | 394.00 | 21,366,500 | 0 |
| 21-Aug-2023 | 386.00 | 388.00 | 378.00 | 380.00 | 12,037,000 | 0 |
| 18-Aug-2023 | 392.00 | 394.00 | 382.00 | 386.00 | 43,010,100 | 0 |
| 16-Aug-2023 | 392.00 | 400.00 | 386.00 | 390.00 | 14,363,200 | 0 |
| 15-Aug-2023 | 390.00 | 394.00 | 386.00 | 392.00 | 7,784,900 | 0 |
| 14-Aug-2023 | 390.00 | 394.00 | 384.00 | 388.00 | 5,915,200 | 0 |
| 11-Aug-2023 | 388.00 | 392.00 | 382.00 | 388.00 | 41,244,500 | 0 |
| 10-Aug-2023 | 382.00 | 394.00 | 382.00 | 388.00 | 15,920,000 | 0 |
| 09-Aug-2023 | 392.00 | 392.00 | 382.00 | 382.00 | 11,986,000 | 0 |
| 08-Aug-2023 | 392.00 | 396.00 | 390.00 | 390.00 | 35,309,400 | 0 |
| 07-Aug-2023 | 392.00 | 396.00 | 390.00 | 392.00 | 9,003,000 | 0 |
| 04-Aug-2023 | 384.00 | 402.00 | 382.00 | 392.00 | 35,943,200 | 0 |
| 03-Aug-2023 | 390.00 | 392.00 | 376.00 | 382.00 | 20,718,300 | 0 |
| 02-Aug-2023 | 396.00 | 396.00 | 388.00 | 392.00 | 35,289,400 | 0 |
| 01-Aug-2023 | 398.00 | 400.00 | 390.00 | 396.00 | 17,706,800 | 0 |
| 31-Jul-2023 | 402.00 | 404.00 | 390.00 | 398.00 | 16,849,900 | 0 |
| 28-Jul-2023 | 398.00 | 402.00 | 384.00 | 402.00 | 9,257,600 | 0 |
| 27-Jul-2023 | 404.00 | 406.00 | 394.00 | 398.00 | 25,112,900 | 0 |
| 26-Jul-2023 | 398.00 | 406.00 | 398.00 | 404.00 | 12,249,800 | 0 |
| 25-Jul-2023 | 402.00 | 404.00 | 398.00 | 398.00 | 19,372,900 | 0 |
| 24-Jul-2023 | 408.00 | 408.00 | 400.00 | 402.00 | 20,673,600 | 0 |
| 21-Jul-2023 | 404.00 | 408.00 | 400.00 | 408.00 | 16,337,500 | 0 |
| 20-Jul-2023 | 402.00 | 406.00 | 400.00 | 402.00 | 24,309,500 | 0 |
| 18-Jul-2023 | 404.00 | 404.00 | 394.00 | 402.00 | 10,482,700 | 0 |
| 17-Jul-2023 | 396.00 | 408.00 | 396.00 | 402.00 | 24,609,600 | 0 |
| 14-Jul-2023 | 384.00 | 398.00 | 380.00 | 394.00 | 17,697,700 | 0 |
| 13-Jul-2023 | 384.00 | 390.00 | 376.00 | 384.00 | 17,972,600 | 0 |
| 12-Jul-2023 | 396.00 | 396.00 | 384.00 | 384.00 | 18,646,700 | 0 |
| 11-Jul-2023 | 400.00 | 406.00 | 392.00 | 394.00 | 24,774,000 | 0 |
| 10-Jul-2023 | 380.00 | 400.00 | 380.00 | 400.00 | 38,250,700 | 0 |
| 07-Jul-2023 | 380.00 | 388.00 | 374.00 | 380.00 | 11,843,600 | 0 |
| 06-Jul-2023 | 380.00 | 388.00 | 380.00 | 386.00 | 22,388,700 | 0 |
| 05-Jul-2023 | 370.00 | 384.00 | 370.00 | 380.00 | 32,237,300 | 0 |
| 04-Jul-2023 | 372.00 | 374.00 | 366.00 | 370.00 | 10,125,400 | 0 |
| 03-Jul-2023 | 364.00 | 374.00 | 360.00 | 372.00 | 12,290,100 | 0 |
| 27-Jun-2023 | 364.00 | 364.00 | 354.00 | 364.00 | 14,410,600 | 0 |
| 26-Jun-2023 | 354.00 | 368.00 | 352.00 | 364.00 | 12,805,100 | 0 |
| 23-Jun-2023 | 366.00 | 370.00 | 352.00 | 352.00 | 13,786,500 | 0 |
| 22-Jun-2023 | 370.00 | 372.00 | 364.00 | 366.00 | 12,679,100 | 0 |
| 21-Jun-2023 | 354.00 | 370.00 | 352.00 | 370.00 | 24,554,400 | 0 |
| 20-Jun-2023 | 358.00 | 360.00 | 342.00 | 354.00 | 14,712,900 | 0 |
| 19-Jun-2023 | 358.00 | 364.00 | 354.00 | 358.00 | 13,499,400 | 0 |
| 16-Jun-2023 | 350.00 | 366.00 | 350.00 | 362.00 | 26,925,600 | 0 |
| 15-Jun-2023 | 350.00 | 354.00 | 342.00 | 350.00 | 15,229,900 | 0 |
| 14-Jun-2023 | 348.00 | 352.00 | 346.00 | 350.00 | 11,269,200 | 0 |
| 13-Jun-2023 | 350.00 | 350.00 | 342.00 | 344.00 | 11,737,600 | 0 |
| 12-Jun-2023 | 356.00 | 356.00 | 346.00 | 348.00 | 21,408,800 | 0 |
| 09-Jun-2023 | 342.00 | 354.00 | 336.00 | 350.00 | 28,205,700 | 0 |
| 08-Jun-2023 | 330.00 | 346.00 | 328.00 | 338.00 | 39,655,100 | 0 |
| 07-Jun-2023 | 330.00 | 334.00 | 324.00 | 328.00 | 18,446,500 | 0 |
| 06-Jun-2023 | 318.00 | 334.00 | 318.00 | 330.00 | 25,989,100 | 0 |
| 05-Jun-2023 | 304.00 | 324.00 | 296.00 | 318.00 | 28,802,500 | 0 |
| 31-May-2023 | 314.00 | 314.00 | 296.00 | 300.00 | 33,241,500 | 0 |
| 30-May-2023 | 302.00 | 316.00 | 298.00 | 314.00 | 20,726,100 | 0 |
| 29-May-2023 | 306.00 | 312.00 | 300.00 | 302.00 | 11,288,900 | 0 |
| 26-May-2023 | 318.00 | 318.00 | 306.00 | 306.00 | 24,706,900 | 0 |
| 25-May-2023 | 320.00 | 320.00 | 314.00 | 318.00 | 19,060,000 | 0 |
| 24-May-2023 | 324.00 | 326.00 | 318.00 | 322.00 | 7,033,700 | 0 |
| 23-May-2023 | 318.00 | 326.00 | 316.00 | 322.00 | 11,498,500 | 0 |
| 22-May-2023 | 312.00 | 322.00 | 312.00 | 318.00 | 18,004,200 | 0 |
| 19-May-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 10,710,600 | 0 |
| 17-May-2023 | 314.00 | 316.00 | 308.00 | 314.00 | 11,810,300 | 0 |
| 16-May-2023 | 314.00 | 318.00 | 306.00 | 314.00 | 27,874,100 | 0 |
| 15-May-2023 | 316.00 | 324.00 | 310.00 | 314.00 | 33,376,100 | 0 |
| 12-May-2023 | 306.00 | 318.00 | 304.00 | 314.00 | 13,279,000 | 0 |
| 11-May-2023 | 308.00 | 308.00 | 300.00 | 306.00 | 9,139,500 | 0 |
| 10-May-2023 | 308.00 | 314.00 | 304.00 | 308.00 | 14,618,500 | 0 |
| 09-May-2023 | 302.00 | 310.00 | 302.00 | 308.00 | 11,745,400 | 0 |
| 08-May-2023 | 294.00 | 306.00 | 290.00 | 302.00 | 19,754,200 | 0 |
| 05-May-2023 | 314.00 | 314.00 | 294.00 | 294.00 | 49,896,600 | 0 |
| 04-May-2023 | 334.00 | 336.00 | 314.00 | 314.00 | 52,732,000 | 0 |
| 03-May-2023 | 334.00 | 340.00 | 330.00 | 336.00 | 46,995,100 | 0 |
| 02-May-2023 | 324.00 | 336.00 | 316.00 | 332.00 | 36,222,800 | 0 |
| 28-Apr-2023 | 340.00 | 340.00 | 324.00 | 324.00 | 17,753,900 | 0 |
| 27-Apr-2023 | 336.00 | 338.00 | 328.00 | 332.00 | 21,700,200 | 0 |
| 26-Apr-2023 | 318.00 | 338.00 | 318.00 | 336.00 | 39,126,200 | 0 |
| 18-Apr-2023 | 310.00 | 326.00 | 306.00 | 316.00 | 31,177,800 | 0 |
| 17-Apr-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 5,728,500 | 0 |
| 14-Apr-2023 | 314.00 | 316.00 | 308.00 | 308.00 | 12,178,700 | 0 |
| 13-Apr-2023 | 316.00 | 318.00 | 312.00 | 314.00 | 7,942,300 | 0 |
| 12-Apr-2023 | 314.00 | 316.00 | 312.00 | 316.00 | 7,016,600 | 0 |
| 11-Apr-2023 | 306.00 | 316.00 | 306.00 | 314.00 | 8,846,800 | 0 |
| 10-Apr-2023 | 310.00 | 314.00 | 304.00 | 306.00 | 17,547,000 | 0 |
| 06-Apr-2023 | 312.00 | 314.00 | 308.00 | 310.00 | 10,598,400 | 0 |
| 05-Apr-2023 | 316.00 | 318.00 | 308.00 | 308.00 | 16,733,900 | 0 |
| 04-Apr-2023 | 318.00 | 324.00 | 312.00 | 314.00 | 31,080,700 | 0 |
| 03-Apr-2023 | 306.00 | 316.00 | 304.00 | 312.00 | 15,875,100 | 0 |
| 31-Mar-2023 | 306.00 | 312.00 | 302.00 | 304.00 | 15,270,100 | 0 |
| 30-Mar-2023 | 312.00 | 318.00 | 304.00 | 306.00 | 15,935,400 | 0 |
| 29-Mar-2023 | 312.00 | 318.00 | 306.00 | 312.00 | 54,234,900 | 0 |
| 28-Mar-2023 | 306.00 | 312.00 | 302.00 | 308.00 | 30,129,400 | 0 |
| 27-Mar-2023 | 300.00 | 310.00 | 300.00 | 304.00 | 16,976,700 | 0 |
| 24-Mar-2023 | 294.00 | 300.00 | 290.00 | 298.00 | 16,481,100 | 0 |
| 21-Mar-2023 | 288.00 | 294.00 | 284.00 | 292.00 | 15,543,400 | 0 |
| 20-Mar-2023 | 294.00 | 296.00 | 284.00 | 288.00 | 16,457,200 | 0 |
| 17-Mar-2023 | 286.00 | 296.00 | 280.00 | 292.00 | 27,358,900 | 0 |