| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 595.00 | 600.00 | 580.00 | 580.00 | 2,092,000 | 0 |
| 25-Aug-2023 | 630.00 | 630.00 | 585.00 | 595.00 | 3,785,300 | 0 |
| 24-Aug-2023 | 595.00 | 645.00 | 580.00 | 605.00 | 15,376,500 | 0 |
| 23-Aug-2023 | 560.00 | 585.00 | 550.00 | 585.00 | 2,709,100 | 0 |
| 22-Aug-2023 | 560.00 | 560.00 | 545.00 | 560.00 | 995,000 | 0 |
| 21-Aug-2023 | 555.00 | 580.00 | 540.00 | 560.00 | 2,311,900 | 0 |
| 18-Aug-2023 | 565.00 | 595.00 | 555.00 | 555.00 | 2,855,400 | 0 |
| 16-Aug-2023 | 580.00 | 580.00 | 560.00 | 565.00 | 1,145,600 | 0 |
| 15-Aug-2023 | 570.00 | 580.00 | 550.00 | 575.00 | 1,463,100 | 0 |
| 14-Aug-2023 | 560.00 | 580.00 | 560.00 | 565.00 | 1,640,500 | 0 |
| 11-Aug-2023 | 560.00 | 565.00 | 535.00 | 560.00 | 6,287,800 | 0 |
| 10-Aug-2023 | 600.00 | 605.00 | 555.00 | 560.00 | 6,349,300 | 0 |
| 09-Aug-2023 | 595.00 | 615.00 | 590.00 | 595.00 | 2,045,600 | 0 |
| 08-Aug-2023 | 615.00 | 620.00 | 560.00 | 590.00 | 5,025,700 | 0 |
| 07-Aug-2023 | 620.00 | 635.00 | 610.00 | 625.00 | 5,669,000 | 0 |
| 04-Aug-2023 | 580.00 | 665.00 | 580.00 | 630.00 | 13,332,200 | 0 |
| 03-Aug-2023 | 600.00 | 610.00 | 565.00 | 590.00 | 1,768,000 | 0 |
| 02-Aug-2023 | 560.00 | 625.00 | 545.00 | 600.00 | 6,084,800 | 0 |
| 01-Aug-2023 | 595.00 | 605.00 | 530.00 | 560.00 | 2,865,000 | 0 |
| 31-Jul-2023 | 630.00 | 630.00 | 575.00 | 595.00 | 4,237,300 | 0 |
| 28-Jul-2023 | 520.00 | 640.00 | 515.00 | 630.00 | 17,658,600 | 0 |
| 27-Jul-2023 | 535.00 | 545.00 | 515.00 | 515.00 | 3,165,100 | 0 |
| 26-Jul-2023 | 530.00 | 575.00 | 520.00 | 535.00 | 9,435,800 | 0 |
| 25-Jul-2023 | 448.00 | 545.00 | 442.00 | 530.00 | 13,783,800 | 0 |
| 24-Jul-2023 | 426.00 | 446.00 | 424.00 | 446.00 | 3,222,300 | 0 |
| 21-Jul-2023 | 424.00 | 428.00 | 420.00 | 422.00 | 553,000 | 0 |
| 20-Jul-2023 | 426.00 | 432.00 | 424.00 | 426.00 | 586,700 | 0 |
| 18-Jul-2023 | 428.00 | 432.00 | 422.00 | 426.00 | 210,400 | 0 |
| 17-Jul-2023 | 424.00 | 432.00 | 420.00 | 428.00 | 158,700 | 0 |
| 14-Jul-2023 | 426.00 | 430.00 | 418.00 | 422.00 | 461,900 | 0 |
| 13-Jul-2023 | 426.00 | 432.00 | 414.00 | 426.00 | 978,000 | 0 |
| 12-Jul-2023 | 428.00 | 434.00 | 420.00 | 426.00 | 546,800 | 0 |
| 11-Jul-2023 | 436.00 | 438.00 | 428.00 | 428.00 | 464,600 | 0 |
| 10-Jul-2023 | 438.00 | 448.00 | 426.00 | 436.00 | 739,300 | 0 |
| 07-Jul-2023 | 426.00 | 448.00 | 426.00 | 438.00 | 1,511,200 | 0 |
| 06-Jul-2023 | 414.00 | 450.00 | 414.00 | 426.00 | 4,593,100 | 0 |
| 05-Jul-2023 | 406.00 | 422.00 | 406.00 | 414.00 | 957,900 | 0 |
| 04-Jul-2023 | 406.00 | 412.00 | 404.00 | 406.00 | 750,800 | 0 |
| 03-Jul-2023 | 400.00 | 410.00 | 396.00 | 404.00 | 556,800 | 0 |
| 27-Jun-2023 | 398.00 | 406.00 | 396.00 | 396.00 | 514,600 | 0 |
| 26-Jun-2023 | 404.00 | 410.00 | 398.00 | 404.00 | 509,700 | 0 |
| 23-Jun-2023 | 408.00 | 408.00 | 398.00 | 400.00 | 571,000 | 0 |
| 22-Jun-2023 | 402.00 | 424.00 | 402.00 | 408.00 | 958,900 | 0 |
| 21-Jun-2023 | 406.00 | 406.00 | 398.00 | 402.00 | 352,900 | 0 |
| 20-Jun-2023 | 404.00 | 408.00 | 398.00 | 400.00 | 279,400 | 0 |
| 19-Jun-2023 | 396.00 | 404.00 | 394.00 | 404.00 | 170,100 | 0 |
| 16-Jun-2023 | 398.00 | 408.00 | 396.00 | 398.00 | 222,200 | 0 |
| 15-Jun-2023 | 398.00 | 404.00 | 396.00 | 400.00 | 335,500 | 0 |
| 14-Jun-2023 | 404.00 | 408.00 | 398.00 | 398.00 | 375,300 | 0 |
| 13-Jun-2023 | 404.00 | 414.00 | 400.00 | 404.00 | 761,800 | 0 |
| 12-Jun-2023 | 390.00 | 420.00 | 390.00 | 404.00 | 657,500 | 0 |
| 09-Jun-2023 | 422.00 | 422.00 | 394.00 | 394.00 | 1,069,700 | 0 |
| 08-Jun-2023 | 432.00 | 432.00 | 404.00 | 420.00 | 1,695,100 | 0 |
| 07-Jun-2023 | 410.00 | 430.00 | 400.00 | 426.00 | 3,903,400 | 0 |
| 06-Jun-2023 | 396.00 | 414.00 | 384.00 | 408.00 | 2,912,500 | 0 |
| 05-Jun-2023 | 386.00 | 400.00 | 364.00 | 400.00 | 3,468,300 | 0 |
| 31-May-2023 | 370.00 | 402.00 | 370.00 | 384.00 | 5,779,700 | 0 |
| 30-May-2023 | 362.00 | 374.00 | 358.00 | 366.00 | 984,000 | 0 |
| 29-May-2023 | 380.00 | 384.00 | 356.00 | 362.00 | 3,118,100 | 0 |
| 26-May-2023 | 390.00 | 392.00 | 378.00 | 378.00 | 741,800 | 0 |
| 25-May-2023 | 386.00 | 392.00 | 382.00 | 390.00 | 890,100 | 0 |
| 24-May-2023 | 384.00 | 390.00 | 380.00 | 386.00 | 1,462,500 | 0 |
| 23-May-2023 | 396.00 | 398.00 | 374.00 | 382.00 | 1,228,900 | 0 |
| 22-May-2023 | 380.00 | 414.00 | 372.00 | 394.00 | 3,321,100 | 0 |
| 19-May-2023 | 372.00 | 392.00 | 372.00 | 376.00 | 1,296,900 | 0 |
| 17-May-2023 | 390.00 | 392.00 | 368.00 | 372.00 | 2,330,000 | 0 |
| 16-May-2023 | 390.00 | 398.00 | 388.00 | 392.00 | 1,060,100 | 0 |
| 15-May-2023 | 396.00 | 402.00 | 386.00 | 392.00 | 1,408,600 | 0 |
| 12-May-2023 | 398.00 | 404.00 | 392.00 | 394.00 | 1,579,400 | 0 |
| 11-May-2023 | 402.00 | 408.00 | 386.00 | 398.00 | 3,557,000 | 0 |
| 10-May-2023 | 414.00 | 420.00 | 390.00 | 402.00 | 4,277,500 | 0 |
| 09-May-2023 | 418.00 | 424.00 | 396.00 | 414.00 | 2,251,400 | 0 |
| 08-May-2023 | 398.00 | 426.00 | 398.00 | 418.00 | 6,620,300 | 0 |
| 05-May-2023 | 420.00 | 440.00 | 390.00 | 398.00 | 8,283,900 | 0 |
| 04-May-2023 | 376.00 | 456.00 | 368.00 | 418.00 | 54,047,400 | 0 |
| 03-May-2023 | 380.00 | 384.00 | 360.00 | 368.00 | 5,003,000 | 0 |
| 02-May-2023 | 398.00 | 430.00 | 366.00 | 380.00 | 14,166,200 | 0 |
| 28-Apr-2023 | 314.00 | 392.00 | 314.00 | 392.00 | 26,214,500 | 0 |
| 27-Apr-2023 | 314.00 | 324.00 | 312.00 | 314.00 | 903,900 | 0 |
| 26-Apr-2023 | 308.00 | 318.00 | 308.00 | 314.00 | 961,100 | 0 |
| 18-Apr-2023 | 310.00 | 314.00 | 308.00 | 308.00 | 1,039,100 | 0 |
| 17-Apr-2023 | 310.00 | 314.00 | 306.00 | 310.00 | 1,492,800 | 0 |
| 14-Apr-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 877,800 | 0 |
| 13-Apr-2023 | 316.00 | 318.00 | 310.00 | 314.00 | 1,137,100 | 0 |
| 12-Apr-2023 | 316.00 | 318.00 | 314.00 | 316.00 | 797,800 | 0 |
| 11-Apr-2023 | 312.00 | 320.00 | 308.00 | 314.00 | 2,025,500 | 0 |
| 10-Apr-2023 | 308.00 | 312.00 | 306.00 | 312.00 | 1,999,300 | 0 |
| 06-Apr-2023 | 310.00 | 312.00 | 306.00 | 306.00 | 2,822,500 | 0 |
| 05-Apr-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 761,500 | 0 |
| 04-Apr-2023 | 310.00 | 312.00 | 306.00 | 312.00 | 891,100 | 0 |
| 03-Apr-2023 | 306.00 | 312.00 | 304.00 | 308.00 | 2,091,400 | 0 |
| 31-Mar-2023 | 308.00 | 312.00 | 304.00 | 306.00 | 1,828,500 | 0 |
| 30-Mar-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 1,504,600 | 0 |
| 29-Mar-2023 | 314.00 | 330.00 | 304.00 | 308.00 | 7,594,200 | 0 |
| 28-Mar-2023 | 300.00 | 314.00 | 298.00 | 312.00 | 4,293,900 | 0 |
| 27-Mar-2023 | 296.00 | 300.00 | 296.00 | 298.00 | 164,200 | 0 |
| 24-Mar-2023 | 300.00 | 302.00 | 296.00 | 296.00 | 567,300 | 0 |
| 21-Mar-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 1,248,200 | 0 |
| 20-Mar-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 1,193,500 | 0 |
| 17-Mar-2023 | 296.00 | 302.00 | 294.00 | 298.00 | 5,679,200 | 0 |