| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 390.00 | 392.00 | 386.00 | 392.00 | 14,697,700 | 0 |
| 25-Aug-2023 | 394.00 | 394.00 | 386.00 | 390.00 | 24,612,100 | 0 |
| 24-Aug-2023 | 392.00 | 394.00 | 388.00 | 394.00 | 30,252,400 | 0 |
| 23-Aug-2023 | 390.00 | 396.00 | 388.00 | 392.00 | 29,244,000 | 0 |
| 22-Aug-2023 | 386.00 | 400.00 | 386.00 | 390.00 | 17,812,700 | 0 |
| 21-Aug-2023 | 390.00 | 390.00 | 380.00 | 386.00 | 49,259,700 | 0 |
| 18-Aug-2023 | 398.00 | 398.00 | 384.00 | 390.00 | 79,488,300 | 0 |
| 16-Aug-2023 | 402.00 | 404.00 | 392.00 | 398.00 | 45,732,500 | 0 |
| 15-Aug-2023 | 402.00 | 410.00 | 398.00 | 402.00 | 41,995,100 | 0 |
| 14-Aug-2023 | 412.00 | 414.00 | 400.00 | 400.00 | 44,077,200 | 0 |
| 11-Aug-2023 | 410.00 | 416.00 | 408.00 | 410.00 | 40,113,500 | 0 |
| 10-Aug-2023 | 410.00 | 416.00 | 404.00 | 410.00 | 40,814,500 | 0 |
| 09-Aug-2023 | 402.00 | 408.00 | 400.00 | 408.00 | 32,160,700 | 0 |
| 08-Aug-2023 | 408.00 | 410.00 | 400.00 | 402.00 | 36,535,200 | 0 |
| 07-Aug-2023 | 396.00 | 416.00 | 394.00 | 406.00 | 123,848,100 | 0 |
| 04-Aug-2023 | 382.00 | 396.00 | 382.00 | 394.00 | 82,367,900 | 0 |
| 03-Aug-2023 | 380.00 | 382.00 | 376.00 | 382.00 | 12,299,100 | 0 |
| 02-Aug-2023 | 384.00 | 386.00 | 374.00 | 380.00 | 38,969,700 | 0 |
| 01-Aug-2023 | 390.00 | 396.00 | 382.00 | 382.00 | 41,609,500 | 0 |
| 31-Jul-2023 | 374.00 | 394.00 | 370.00 | 390.00 | 90,163,200 | 0 |
| 28-Jul-2023 | 378.00 | 382.00 | 370.00 | 374.00 | 66,064,600 | 0 |
| 27-Jul-2023 | 384.00 | 388.00 | 376.00 | 378.00 | 28,231,800 | 0 |
| 26-Jul-2023 | 380.00 | 386.00 | 376.00 | 382.00 | 35,775,600 | 0 |
| 25-Jul-2023 | 390.00 | 394.00 | 378.00 | 378.00 | 59,317,500 | 0 |
| 24-Jul-2023 | 390.00 | 392.00 | 382.00 | 388.00 | 40,953,300 | 0 |
| 21-Jul-2023 | 374.00 | 392.00 | 372.00 | 386.00 | 96,883,700 | 0 |
| 20-Jul-2023 | 378.00 | 380.00 | 372.00 | 372.00 | 31,170,300 | 0 |
| 18-Jul-2023 | 376.00 | 380.00 | 374.00 | 376.00 | 16,320,900 | 0 |
| 17-Jul-2023 | 372.00 | 376.00 | 370.00 | 376.00 | 16,861,500 | 0 |
| 14-Jul-2023 | 374.00 | 380.00 | 368.00 | 372.00 | 38,083,200 | 0 |
| 13-Jul-2023 | 370.00 | 376.00 | 366.00 | 374.00 | 30,634,700 | 0 |
| 12-Jul-2023 | 374.00 | 380.00 | 368.00 | 370.00 | 31,907,600 | 0 |
| 11-Jul-2023 | 366.00 | 374.00 | 364.00 | 372.00 | 39,940,900 | 0 |
| 10-Jul-2023 | 372.00 | 384.00 | 366.00 | 366.00 | 59,966,100 | 0 |
| 07-Jul-2023 | 370.00 | 380.00 | 362.00 | 372.00 | 75,713,600 | 0 |
| 06-Jul-2023 | 346.00 | 370.00 | 344.00 | 368.00 | 117,999,300 | 0 |
| 05-Jul-2023 | 344.00 | 348.00 | 340.00 | 344.00 | 36,962,400 | 0 |
| 04-Jul-2023 | 340.00 | 348.00 | 338.00 | 342.00 | 46,994,200 | 0 |
| 03-Jul-2023 | 334.00 | 340.00 | 334.00 | 338.00 | 15,939,300 | 0 |
| 27-Jun-2023 | 338.00 | 340.00 | 332.00 | 334.00 | 29,420,400 | 0 |
| 26-Jun-2023 | 328.00 | 336.00 | 326.00 | 336.00 | 33,571,300 | 0 |
| 23-Jun-2023 | 334.00 | 334.00 | 324.00 | 326.00 | 31,033,500 | 0 |
| 22-Jun-2023 | 326.00 | 332.00 | 324.00 | 330.00 | 29,900,200 | 0 |
| 21-Jun-2023 | 328.00 | 328.00 | 322.00 | 324.00 | 15,840,700 | 0 |
| 20-Jun-2023 | 326.00 | 328.00 | 322.00 | 326.00 | 11,681,000 | 0 |
| 19-Jun-2023 | 322.00 | 328.00 | 322.00 | 324.00 | 40,789,900 | 0 |
| 16-Jun-2023 | 326.00 | 326.00 | 322.00 | 322.00 | 25,720,600 | 0 |
| 15-Jun-2023 | 334.00 | 334.00 | 320.00 | 322.00 | 60,520,200 | 0 |
| 14-Jun-2023 | 348.00 | 348.00 | 340.00 | 344.00 | 65,932,100 | 0 |
| 13-Jun-2023 | 344.00 | 346.00 | 342.00 | 344.00 | 36,139,100 | 0 |
| 12-Jun-2023 | 346.00 | 346.00 | 340.00 | 344.00 | 36,203,800 | 0 |
| 09-Jun-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 16,194,100 | 0 |
| 08-Jun-2023 | 338.00 | 346.00 | 338.00 | 344.00 | 46,909,500 | 0 |
| 07-Jun-2023 | 338.00 | 342.00 | 334.00 | 338.00 | 35,043,100 | 0 |
| 06-Jun-2023 | 338.00 | 346.00 | 336.00 | 336.00 | 109,781,700 | 0 |
| 05-Jun-2023 | 338.00 | 342.00 | 330.00 | 336.00 | 51,799,200 | 0 |
| 31-May-2023 | 336.00 | 336.00 | 326.00 | 330.00 | 18,163,500 | 0 |
| 30-May-2023 | 330.00 | 338.00 | 330.00 | 334.00 | 18,382,900 | 0 |
| 29-May-2023 | 328.00 | 334.00 | 326.00 | 330.00 | 21,324,500 | 0 |
| 26-May-2023 | 332.00 | 332.00 | 326.00 | 328.00 | 15,701,400 | 0 |
| 25-May-2023 | 338.00 | 338.00 | 332.00 | 332.00 | 28,449,900 | 0 |
| 24-May-2023 | 326.00 | 338.00 | 324.00 | 336.00 | 77,782,900 | 0 |
| 23-May-2023 | 322.00 | 328.00 | 322.00 | 324.00 | 17,153,400 | 0 |
| 22-May-2023 | 316.00 | 322.00 | 314.00 | 322.00 | 15,653,800 | 0 |
| 19-May-2023 | 314.00 | 318.00 | 314.00 | 316.00 | 14,926,500 | 0 |
| 17-May-2023 | 316.00 | 320.00 | 312.00 | 314.00 | 31,745,600 | 0 |
| 16-May-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 11,996,100 | 0 |
| 15-May-2023 | 322.00 | 324.00 | 316.00 | 318.00 | 29,908,200 | 0 |
| 12-May-2023 | 324.00 | 330.00 | 322.00 | 322.00 | 28,080,700 | 0 |
| 11-May-2023 | 328.00 | 332.00 | 324.00 | 324.00 | 26,700,500 | 0 |
| 10-May-2023 | 326.00 | 334.00 | 326.00 | 328.00 | 38,068,600 | 0 |
| 09-May-2023 | 322.00 | 328.00 | 322.00 | 326.00 | 25,327,000 | 0 |
| 08-May-2023 | 316.00 | 326.00 | 316.00 | 322.00 | 25,780,200 | 0 |
| 05-May-2023 | 316.00 | 324.00 | 316.00 | 320.00 | 29,209,300 | 0 |
| 04-May-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 39,310,000 | 0 |
| 03-May-2023 | 326.00 | 326.00 | 316.00 | 322.00 | 31,425,000 | 0 |
| 02-May-2023 | 326.00 | 336.00 | 322.00 | 324.00 | 70,840,900 | 0 |
| 28-Apr-2023 | 314.00 | 326.00 | 312.00 | 322.00 | 67,623,900 | 0 |
| 27-Apr-2023 | 316.00 | 316.00 | 312.00 | 314.00 | 23,293,400 | 0 |
| 26-Apr-2023 | 314.00 | 318.00 | 312.00 | 316.00 | 26,425,600 | 0 |
| 18-Apr-2023 | 310.00 | 316.00 | 308.00 | 314.00 | 15,772,700 | 0 |
| 17-Apr-2023 | 316.00 | 322.00 | 312.00 | 312.00 | 22,625,300 | 0 |
| 14-Apr-2023 | 312.00 | 320.00 | 310.00 | 316.00 | 24,859,400 | 0 |
| 13-Apr-2023 | 310.00 | 314.00 | 310.00 | 312.00 | 20,899,500 | 0 |
| 12-Apr-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 16,901,300 | 0 |
| 11-Apr-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 33,193,300 | 0 |
| 10-Apr-2023 | 310.00 | 312.00 | 306.00 | 308.00 | 33,893,800 | 0 |
| 06-Apr-2023 | 316.00 | 316.00 | 306.00 | 308.00 | 57,727,300 | 0 |
| 05-Apr-2023 | 328.00 | 334.00 | 314.00 | 314.00 | 68,002,500 | 0 |
| 04-Apr-2023 | 326.00 | 330.00 | 320.00 | 328.00 | 42,938,300 | 0 |
| 03-Apr-2023 | 322.00 | 328.00 | 318.00 | 320.00 | 50,314,800 | 0 |
| 31-Mar-2023 | 314.00 | 316.00 | 312.00 | 312.00 | 14,097,100 | 0 |
| 30-Mar-2023 | 316.00 | 318.00 | 312.00 | 312.00 | 14,034,100 | 0 |
| 29-Mar-2023 | 312.00 | 318.00 | 310.00 | 314.00 | 19,228,300 | 0 |
| 28-Mar-2023 | 312.00 | 318.00 | 310.00 | 310.00 | 14,783,900 | 0 |
| 27-Mar-2023 | 306.00 | 312.00 | 306.00 | 308.00 | 8,580,400 | 0 |
| 24-Mar-2023 | 300.00 | 310.00 | 298.00 | 308.00 | 30,038,900 | 0 |
| 21-Mar-2023 | 302.00 | 306.00 | 298.00 | 300.00 | 19,197,000 | 0 |
| 20-Mar-2023 | 306.00 | 306.00 | 298.00 | 300.00 | 13,868,500 | 0 |
| 17-Mar-2023 | 294.00 | 306.00 | 292.00 | 304.00 | 17,014,100 | 0 |