| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 400.00 | 412.00 | 390.00 | 400.00 | 1,954,000 | 0 |
| 25-Aug-2023 | 390.00 | 398.00 | 388.00 | 390.00 | 1,819,100 | 0 |
| 24-Aug-2023 | 410.00 | 422.00 | 380.00 | 388.00 | 3,272,500 | 0 |
| 23-Aug-2023 | 412.00 | 422.00 | 390.00 | 404.00 | 3,830,000 | 0 |
| 22-Aug-2023 | 382.00 | 432.00 | 368.00 | 406.00 | 10,998,500 | 0 |
| 21-Aug-2023 | 386.00 | 398.00 | 356.00 | 378.00 | 1,576,400 | 0 |
| 18-Aug-2023 | 380.00 | 424.00 | 374.00 | 382.00 | 4,683,700 | 0 |
| 16-Aug-2023 | 412.00 | 412.00 | 376.00 | 384.00 | 3,671,800 | 0 |
| 15-Aug-2023 | 430.00 | 430.00 | 410.00 | 410.00 | 2,552,700 | 0 |
| 14-Aug-2023 | 434.00 | 440.00 | 416.00 | 430.00 | 2,159,700 | 0 |
| 11-Aug-2023 | 430.00 | 468.00 | 414.00 | 430.00 | 7,170,200 | 0 |
| 10-Aug-2023 | 442.00 | 470.00 | 410.00 | 430.00 | 4,031,400 | 0 |
| 09-Aug-2023 | 488.00 | 488.00 | 440.00 | 442.00 | 6,781,600 | 0 |
| 08-Aug-2023 | 460.00 | 540.00 | 458.00 | 482.00 | 24,107,400 | 0 |
| 07-Aug-2023 | 356.00 | 444.00 | 336.00 | 444.00 | 14,846,800 | 0 |
| 04-Aug-2023 | 364.00 | 384.00 | 350.00 | 356.00 | 5,931,700 | 0 |
| 03-Aug-2023 | 350.00 | 392.00 | 324.00 | 360.00 | 26,021,200 | 0 |
| 02-Aug-2023 | 268.00 | 324.00 | 268.00 | 324.00 | 14,893,800 | 0 |
| 01-Aug-2023 | 210.00 | 260.00 | 189.00 | 260.00 | 7,605,800 | 0 |
| 31-Jul-2023 | 206.00 | 212.00 | 202.00 | 208.00 | 1,242,500 | 0 |
| 28-Jul-2023 | 204.00 | 212.00 | 200.00 | 206.00 | 2,288,300 | 0 |
| 27-Jul-2023 | 193.00 | 202.00 | 192.00 | 202.00 | 2,063,000 | 0 |
| 26-Jul-2023 | 196.00 | 198.00 | 190.00 | 193.00 | 905,900 | 0 |
| 25-Jul-2023 | 196.00 | 200.00 | 192.00 | 196.00 | 393,500 | 0 |
| 24-Jul-2023 | 190.00 | 198.00 | 189.00 | 194.00 | 1,137,500 | 0 |
| 21-Jul-2023 | 190.00 | 199.00 | 188.00 | 188.00 | 824,400 | 0 |
| 20-Jul-2023 | 196.00 | 196.00 | 190.00 | 191.00 | 428,500 | 0 |
| 18-Jul-2023 | 197.00 | 200.00 | 191.00 | 193.00 | 446,400 | 0 |
| 17-Jul-2023 | 194.00 | 204.00 | 193.00 | 196.00 | 1,164,100 | 0 |
| 14-Jul-2023 | 188.00 | 206.00 | 187.00 | 193.00 | 2,829,700 | 0 |
| 13-Jul-2023 | 188.00 | 191.00 | 183.00 | 187.00 | 612,000 | 0 |
| 12-Jul-2023 | 188.00 | 192.00 | 186.00 | 188.00 | 650,700 | 0 |
| 11-Jul-2023 | 186.00 | 222.00 | 180.00 | 188.00 | 14,456,000 | 0 |
| 10-Jul-2023 | 185.00 | 193.00 | 181.00 | 185.00 | 2,168,200 | 0 |
| 07-Jul-2023 | 204.00 | 238.00 | 180.00 | 185.00 | 27,490,000 | 0 |
| 06-Jul-2023 | 145.00 | 194.00 | 145.00 | 194.00 | 15,246,500 | 0 |
| 05-Jul-2023 | 142.00 | 146.00 | 141.00 | 144.00 | 110,700 | 0 |
| 04-Jul-2023 | 145.00 | 149.00 | 139.00 | 143.00 | 190,100 | 0 |
| 03-Jul-2023 | 156.00 | 156.00 | 140.00 | 144.00 | 923,500 | 0 |
| 27-Jun-2023 | 161.00 | 161.00 | 145.00 | 155.00 | 434,100 | 0 |
| 26-Jun-2023 | 152.00 | 168.00 | 152.00 | 157.00 | 619,600 | 0 |
| 23-Jun-2023 | 178.00 | 182.00 | 150.00 | 152.00 | 4,686,000 | 0 |
| 22-Jun-2023 | 180.00 | 187.00 | 176.00 | 176.00 | 139,200 | 0 |
| 21-Jun-2023 | 178.00 | 189.00 | 175.00 | 182.00 | 381,600 | 0 |
| 20-Jun-2023 | 179.00 | 182.00 | 176.00 | 178.00 | 133,400 | 0 |
| 19-Jun-2023 | 176.00 | 183.00 | 175.00 | 180.00 | 270,400 | 0 |
| 16-Jun-2023 | 177.00 | 181.00 | 174.00 | 178.00 | 174,500 | 0 |
| 15-Jun-2023 | 179.00 | 185.00 | 170.00 | 178.00 | 354,100 | 0 |
| 14-Jun-2023 | 182.00 | 200.00 | 168.00 | 179.00 | 1,531,800 | 0 |
| 13-Jun-2023 | 186.00 | 193.00 | 176.00 | 179.00 | 538,800 | 0 |
| 12-Jun-2023 | 183.00 | 230.00 | 179.00 | 186.00 | 1,227,000 | 0 |
| 09-Jun-2023 | 180.00 | 200.00 | 176.00 | 183.00 | 340,700 | 0 |
| 08-Jun-2023 | 186.00 | 200.00 | 175.00 | 188.00 | 757,100 | 0 |
| 07-Jun-2023 | 183.00 | 199.00 | 173.00 | 187.00 | 340,100 | 0 |
| 06-Jun-2023 | 200.00 | 200.00 | 168.00 | 185.00 | 1,812,200 | 0 |
| 05-Jun-2023 | 176.00 | 230.00 | 176.00 | 195.00 | 2,995,300 | 0 |
| 31-May-2023 | 171.00 | 178.00 | 171.00 | 176.00 | 107,700 | 0 |
| 30-May-2023 | 181.00 | 187.00 | 175.00 | 175.00 | 91,300 | 0 |
| 29-May-2023 | 181.00 | 184.00 | 177.00 | 181.00 | 573,700 | 0 |
| 26-May-2023 | 173.00 | 186.00 | 173.00 | 181.00 | 1,025,700 | 0 |
| 25-May-2023 | 159.00 | 177.00 | 159.00 | 173.00 | 204,400 | 0 |
| 24-May-2023 | 170.00 | 170.00 | 158.00 | 166.00 | 213,200 | 0 |
| 23-May-2023 | 154.00 | 169.00 | 154.00 | 169.00 | 669,400 | 0 |
| 22-May-2023 | 160.00 | 160.00 | 149.00 | 154.00 | 287,800 | 0 |
| 19-May-2023 | 159.00 | 160.00 | 150.00 | 160.00 | 572,300 | 0 |
| 17-May-2023 | 157.00 | 167.00 | 156.00 | 161.00 | 440,100 | 0 |
| 16-May-2023 | 165.00 | 169.00 | 157.00 | 167.00 | 160,900 | 0 |
| 15-May-2023 | 167.00 | 169.00 | 164.00 | 167.00 | 16,700 | 0 |
| 12-May-2023 | 166.00 | 167.00 | 163.00 | 167.00 | 151,700 | 0 |
| 11-May-2023 | 169.00 | 170.00 | 159.00 | 167.00 | 94,900 | 0 |
| 10-May-2023 | 165.00 | 172.00 | 163.00 | 169.00 | 29,500 | 0 |
| 09-May-2023 | 163.00 | 166.00 | 155.00 | 166.00 | 180,800 | 0 |
| 08-May-2023 | 163.00 | 167.00 | 163.00 | 165.00 | 75,500 | 0 |
| 05-May-2023 | 166.00 | 166.00 | 160.00 | 163.00 | 239,600 | 0 |
| 04-May-2023 | 164.00 | 165.00 | 157.00 | 165.00 | 152,300 | 0 |
| 03-May-2023 | 163.00 | 166.00 | 158.00 | 162.00 | 133,300 | 0 |
| 02-May-2023 | 171.00 | 171.00 | 160.00 | 167.00 | 561,500 | 0 |
| 28-Apr-2023 | 176.00 | 191.00 | 170.00 | 171.00 | 504,900 | 0 |
| 27-Apr-2023 | 184.00 | 184.00 | 174.00 | 178.00 | 264,000 | 0 |
| 26-Apr-2023 | 184.00 | 199.00 | 181.00 | 184.00 | 450,700 | 0 |
| 18-Apr-2023 | 178.00 | 184.00 | 177.00 | 184.00 | 294,400 | 0 |
| 17-Apr-2023 | 171.00 | 184.00 | 171.00 | 177.00 | 351,100 | 0 |
| 14-Apr-2023 | 162.00 | 173.00 | 154.00 | 170.00 | 226,600 | 0 |
| 13-Apr-2023 | 157.00 | 161.00 | 154.00 | 160.00 | 352,800 | 0 |
| 12-Apr-2023 | 153.00 | 158.00 | 153.00 | 158.00 | 81,900 | 0 |
| 11-Apr-2023 | 156.00 | 160.00 | 151.00 | 156.00 | 466,600 | 0 |
| 10-Apr-2023 | 149.00 | 153.00 | 147.00 | 151.00 | 214,000 | 0 |
| 06-Apr-2023 | 155.00 | 170.00 | 148.00 | 148.00 | 2,203,800 | 0 |
| 05-Apr-2023 | 144.00 | 155.00 | 142.00 | 155.00 | 215,600 | 0 |
| 04-Apr-2023 | 141.00 | 144.00 | 139.00 | 144.00 | 73,800 | 0 |
| 03-Apr-2023 | 143.00 | 143.00 | 134.00 | 141.00 | 424,800 | 0 |
| 31-Mar-2023 | 137.00 | 147.00 | 135.00 | 144.00 | 132,000 | 0 |
| 30-Mar-2023 | 136.00 | 139.00 | 127.00 | 137.00 | 236,300 | 0 |
| 29-Mar-2023 | 128.00 | 134.00 | 126.00 | 134.00 | 499,600 | 0 |
| 28-Mar-2023 | 115.00 | 122.00 | 115.00 | 122.00 | 53,000 | 0 |
| 27-Mar-2023 | 111.00 | 115.00 | 107.00 | 115.00 | 94,300 | 0 |
| 24-Mar-2023 | 111.00 | 115.00 | 106.00 | 111.00 | 200,200 | 0 |
| 21-Mar-2023 | 110.00 | 118.00 | 107.00 | 113.00 | 68,200 | 0 |
| 20-Mar-2023 | 116.00 | 116.00 | 108.00 | 110.00 | 64,400 | 0 |
| 17-Mar-2023 | 120.00 | 120.00 | 106.00 | 116.00 | 247,000 | 0 |