| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 398.00 | 400.00 | 384.00 | 400.00 | 6,100 | 0 |
| 30-Aug-2023 | 400.00 | 400.00 | 390.00 | 400.00 | 5,800 | 0 |
| 29-Aug-2023 | 400.00 | 406.00 | 396.00 | 406.00 | 3,900 | 0 |
| 28-Aug-2023 | 412.00 | 420.00 | 402.00 | 416.00 | 10,200 | 0 |
| 25-Aug-2023 | 402.00 | 430.00 | 402.00 | 412.00 | 22,200 | 0 |
| 24-Aug-2023 | 406.00 | 406.00 | 404.00 | 404.00 | 8,400 | 0 |
| 23-Aug-2023 | 418.00 | 418.00 | 404.00 | 418.00 | 12,200 | 0 |
| 22-Aug-2023 | 426.00 | 426.00 | 410.00 | 418.00 | 30,100 | 0 |
| 21-Aug-2023 | 374.00 | 428.00 | 350.00 | 426.00 | 561,300 | 0 |
| 18-Aug-2023 | 406.00 | 406.00 | 370.00 | 370.00 | 139,500 | 0 |
| 16-Aug-2023 | 434.00 | 440.00 | 412.00 | 414.00 | 30,700 | 0 |
| 15-Aug-2023 | 450.00 | 450.00 | 432.00 | 448.00 | 16,000 | 0 |
| 14-Aug-2023 | 456.00 | 456.00 | 432.00 | 450.00 | 17,400 | 0 |
| 11-Aug-2023 | 460.00 | 460.00 | 444.00 | 458.00 | 53,700 | 0 |
| 10-Aug-2023 | 450.00 | 468.00 | 432.00 | 466.00 | 8,600 | 0 |
| 09-Aug-2023 | 430.00 | 468.00 | 366.00 | 450.00 | 212,400 | 0 |
| 08-Aug-2023 | 464.00 | 464.00 | 414.00 | 428.00 | 90,800 | 0 |
| 07-Aug-2023 | 476.00 | 488.00 | 444.00 | 460.00 | 615,900 | 0 |
| 04-Aug-2023 | 480.00 | 484.00 | 476.00 | 476.00 | 64,400 | 0 |
| 03-Aug-2023 | 476.00 | 490.00 | 466.00 | 480.00 | 241,000 | 0 |
| 02-Aug-2023 | 480.00 | 482.00 | 468.00 | 476.00 | 120,200 | 0 |
| 01-Aug-2023 | 466.00 | 484.00 | 414.00 | 478.00 | 554,300 | 0 |
| 31-Jul-2023 | 496.00 | 496.00 | 466.00 | 468.00 | 745,300 | 0 |
| 28-Jul-2023 | 494.00 | 498.00 | 488.00 | 496.00 | 345,700 | 0 |
| 27-Jul-2023 | 500.00 | 535.00 | 488.00 | 494.00 | 682,700 | 0 |
| 26-Jul-2023 | 520.00 | 540.00 | 500.00 | 500.00 | 1,328,400 | 0 |
| 25-Jul-2023 | 550.00 | 555.00 | 535.00 | 535.00 | 663,600 | 0 |
| 24-Jul-2023 | 560.00 | 580.00 | 545.00 | 550.00 | 1,328,000 | 0 |
| 21-Jul-2023 | 555.00 | 575.00 | 550.00 | 560.00 | 1,247,300 | 0 |
| 20-Jul-2023 | 505.00 | 565.00 | 470.00 | 555.00 | 2,845,800 | 0 |
| 18-Jul-2023 | 486.00 | 565.00 | 486.00 | 505.00 | 6,015,100 | 0 |
| 17-Jul-2023 | 484.00 | 494.00 | 480.00 | 486.00 | 361,300 | 0 |
| 14-Jul-2023 | 490.00 | 492.00 | 482.00 | 484.00 | 616,900 | 0 |
| 13-Jul-2023 | 490.00 | 505.00 | 490.00 | 492.00 | 655,500 | 0 |
| 12-Jul-2023 | 486.00 | 510.00 | 478.00 | 490.00 | 1,162,800 | 0 |
| 11-Jul-2023 | 482.00 | 492.00 | 476.00 | 488.00 | 529,600 | 0 |
| 10-Jul-2023 | 462.00 | 494.00 | 460.00 | 482.00 | 1,264,300 | 0 |
| 07-Jul-2023 | 460.00 | 482.00 | 460.00 | 462.00 | 556,100 | 0 |
| 06-Jul-2023 | 474.00 | 476.00 | 464.00 | 466.00 | 485,200 | 0 |
| 05-Jul-2023 | 462.00 | 478.00 | 460.00 | 474.00 | 702,100 | 0 |
| 04-Jul-2023 | 490.00 | 490.00 | 458.00 | 464.00 | 1,305,300 | 0 |
| 03-Jul-2023 | 452.00 | 470.00 | 438.00 | 456.00 | 1,540,500 | 0 |
| 27-Jun-2023 | 500.00 | 500.00 | 382.00 | 452.00 | 5,787,800 | 0 |
| 26-Jun-2023 | 374.00 | 470.00 | 374.00 | 402.00 | 13,104,200 | 0 |
| 23-Jun-2023 | 334.00 | 388.00 | 298.00 | 386.00 | 5,175,500 | 0 |
| 22-Jun-2023 | 340.00 | 344.00 | 334.00 | 334.00 | 241,000 | 0 |
| 21-Jun-2023 | 338.00 | 348.00 | 336.00 | 340.00 | 533,400 | 0 |
| 20-Jun-2023 | 358.00 | 360.00 | 338.00 | 338.00 | 1,550,700 | 0 |
| 19-Jun-2023 | 290.00 | 360.00 | 288.00 | 356.00 | 4,239,400 | 0 |
| 16-Jun-2023 | 306.00 | 314.00 | 290.00 | 290.00 | 320,200 | 0 |
| 15-Jun-2023 | 320.00 | 324.00 | 302.00 | 306.00 | 208,100 | 0 |
| 14-Jun-2023 | 300.00 | 324.00 | 300.00 | 318.00 | 1,060,500 | 0 |
| 13-Jun-2023 | 298.00 | 316.00 | 292.00 | 300.00 | 293,900 | 0 |
| 12-Jun-2023 | 322.00 | 322.00 | 274.00 | 300.00 | 1,266,600 | 0 |
| 09-Jun-2023 | 328.00 | 344.00 | 312.00 | 322.00 | 3,327,400 | 0 |
| 08-Jun-2023 | 270.00 | 330.00 | 270.00 | 328.00 | 3,055,000 | 0 |
| 07-Jun-2023 | 266.00 | 276.00 | 266.00 | 270.00 | 51,200 | 0 |
| 06-Jun-2023 | 282.00 | 290.00 | 260.00 | 268.00 | 554,900 | 0 |
| 05-Jun-2023 | 302.00 | 312.00 | 272.00 | 282.00 | 1,255,500 | 0 |
| 31-May-2023 | 316.00 | 320.00 | 304.00 | 310.00 | 1,656,500 | 0 |
| 30-May-2023 | 312.00 | 320.00 | 308.00 | 316.00 | 574,600 | 0 |
| 29-May-2023 | 312.00 | 318.00 | 306.00 | 312.00 | 255,400 | 0 |
| 26-May-2023 | 314.00 | 328.00 | 300.00 | 314.00 | 1,711,400 | 0 |
| 25-May-2023 | 278.00 | 342.00 | 270.00 | 314.00 | 6,882,800 | 0 |
| 24-May-2023 | 300.00 | 320.00 | 278.00 | 282.00 | 2,191,800 | 0 |
| 23-May-2023 | 266.00 | 294.00 | 262.00 | 294.00 | 559,300 | 0 |
| 22-May-2023 | 276.00 | 276.00 | 266.00 | 270.00 | 63,700 | 0 |
| 19-May-2023 | 274.00 | 280.00 | 270.00 | 274.00 | 119,100 | 0 |
| 17-May-2023 | 276.00 | 286.00 | 266.00 | 274.00 | 298,900 | 0 |
| 16-May-2023 | 290.00 | 300.00 | 270.00 | 272.00 | 236,000 | 0 |
| 15-May-2023 | 272.00 | 282.00 | 254.00 | 274.00 | 557,900 | 0 |
| 12-May-2023 | 252.00 | 284.00 | 252.00 | 262.00 | 404,900 | 0 |
| 11-May-2023 | 268.00 | 286.00 | 268.00 | 268.00 | 351,700 | 0 |
| 10-May-2023 | 308.00 | 310.00 | 288.00 | 288.00 | 455,800 | 0 |
| 09-May-2023 | 296.00 | 322.00 | 296.00 | 308.00 | 2,093,200 | 0 |
| 08-May-2023 | 272.00 | 308.00 | 272.00 | 296.00 | 1,157,300 | 0 |
| 05-May-2023 | 292.00 | 292.00 | 292.00 | 292.00 | 114,900 | 0 |
| 04-May-2023 | 328.00 | 328.00 | 312.00 | 312.00 | 571,200 | 0 |
| 03-May-2023 | 350.00 | 350.00 | 328.00 | 334.00 | 401,100 | 0 |
| 02-May-2023 | 374.00 | 374.00 | 350.00 | 350.00 | 804,200 | 0 |
| 28-Apr-2023 | 376.00 | 390.00 | 372.00 | 376.00 | 1,434,400 | 0 |
| 27-Apr-2023 | 356.00 | 382.00 | 352.00 | 378.00 | 2,108,400 | 0 |
| 26-Apr-2023 | 350.00 | 366.00 | 350.00 | 358.00 | 1,471,300 | 0 |
| 18-Apr-2023 | 298.00 | 368.00 | 294.00 | 356.00 | 4,521,400 | 0 |
| 17-Apr-2023 | 290.00 | 306.00 | 280.00 | 298.00 | 428,700 | 0 |
| 14-Apr-2023 | 314.00 | 314.00 | 290.00 | 290.00 | 239,500 | 0 |
| 13-Apr-2023 | 300.00 | 312.00 | 280.00 | 306.00 | 695,700 | 0 |
| 12-Apr-2023 | 292.00 | 318.00 | 292.00 | 300.00 | 537,700 | 0 |
| 11-Apr-2023 | 324.00 | 328.00 | 302.00 | 302.00 | 1,355,800 | 0 |
| 10-Apr-2023 | 280.00 | 334.00 | 276.00 | 324.00 | 8,151,000 | 0 |
| 06-Apr-2023 | 274.00 | 294.00 | 264.00 | 282.00 | 1,503,800 | 0 |
| 05-Apr-2023 | 290.00 | 292.00 | 274.00 | 274.00 | 1,351,800 | 0 |
| 04-Apr-2023 | 276.00 | 318.00 | 270.00 | 292.00 | 10,335,300 | 0 |
| 03-Apr-2023 | 250.00 | 290.00 | 246.00 | 276.00 | 3,712,700 | 0 |
| 31-Mar-2023 | 250.00 | 258.00 | 246.00 | 248.00 | 696,100 | 0 |
| 30-Mar-2023 | 244.00 | 252.00 | 236.00 | 250.00 | 679,700 | 0 |
| 29-Mar-2023 | 250.00 | 256.00 | 244.00 | 244.00 | 808,400 | 0 |
| 28-Mar-2023 | 246.00 | 258.00 | 236.00 | 250.00 | 1,545,400 | 0 |
| 27-Mar-2023 | 240.00 | 256.00 | 240.00 | 242.00 | 2,091,500 | 0 |
| 24-Mar-2023 | 344.00 | 344.00 | 258.00 | 258.00 | 1,210,100 | 0 |