| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 400.00 | 424.00 | 340.00 | 356.00 | 4,829,400 | 0 |
| 25-Aug-2023 | 320.00 | 386.00 | 320.00 | 386.00 | 3,147,300 | 0 |
| 24-Aug-2023 | 314.00 | 320.00 | 308.00 | 310.00 | 212,700 | 0 |
| 23-Aug-2023 | 330.00 | 338.00 | 310.00 | 314.00 | 246,700 | 0 |
| 22-Aug-2023 | 330.00 | 352.00 | 322.00 | 328.00 | 471,000 | 0 |
| 21-Aug-2023 | 330.00 | 344.00 | 324.00 | 330.00 | 271,800 | 0 |
| 18-Aug-2023 | 348.00 | 348.00 | 324.00 | 328.00 | 438,600 | 0 |
| 16-Aug-2023 | 322.00 | 376.00 | 318.00 | 344.00 | 1,853,300 | 0 |
| 15-Aug-2023 | 338.00 | 352.00 | 304.00 | 322.00 | 644,600 | 0 |
| 14-Aug-2023 | 384.00 | 386.00 | 334.00 | 338.00 | 959,600 | 0 |
| 11-Aug-2023 | 420.00 | 460.00 | 384.00 | 384.00 | 5,920,800 | 0 |
| 10-Aug-2023 | 298.00 | 370.00 | 296.00 | 370.00 | 1,650,900 | 0 |
| 09-Aug-2023 | 324.00 | 350.00 | 290.00 | 296.00 | 681,300 | 0 |
| 08-Aug-2023 | 356.00 | 356.00 | 322.00 | 330.00 | 422,300 | 0 |
| 07-Aug-2023 | 370.00 | 382.00 | 356.00 | 360.00 | 220,400 | 0 |
| 04-Aug-2023 | 380.00 | 382.00 | 360.00 | 370.00 | 153,300 | 0 |
| 03-Aug-2023 | 390.00 | 398.00 | 370.00 | 382.00 | 346,200 | 0 |
| 02-Aug-2023 | 412.00 | 448.00 | 356.00 | 404.00 | 506,800 | 0 |
| 01-Aug-2023 | 424.00 | 474.00 | 404.00 | 412.00 | 600,800 | 0 |
| 31-Jul-2023 | 488.00 | 530.00 | 418.00 | 424.00 | 1,709,300 | 0 |
| 28-Jul-2023 | 500.00 | 595.00 | 476.00 | 490.00 | 8,314,600 | 0 |
| 27-Jul-2023 | 370.00 | 476.00 | 326.00 | 476.00 | 3,576,600 | 0 |
| 26-Jul-2023 | 432.00 | 436.00 | 382.00 | 382.00 | 523,500 | 0 |
| 25-Jul-2023 | 525.00 | 525.00 | 448.00 | 448.00 | 1,188,000 | 0 |
| 24-Jul-2023 | 625.00 | 755.00 | 525.00 | 525.00 | 3,670,200 | 0 |
| 21-Jul-2023 | 575.00 | 615.00 | 530.00 | 615.00 | 5,084,400 | 0 |
| 20-Jul-2023 | 428.00 | 492.00 | 420.00 | 492.00 | 946,000 | 0 |
| 18-Jul-2023 | 336.00 | 394.00 | 332.00 | 394.00 | 2,398,000 | 0 |
| 17-Jul-2023 | 254.00 | 316.00 | 240.00 | 316.00 | 2,073,000 | 0 |
| 14-Jul-2023 | 206.00 | 254.00 | 206.00 | 254.00 | 636,400 | 0 |
| 13-Jul-2023 | 202.00 | 204.00 | 200.00 | 204.00 | 65,700 | 0 |
| 12-Jul-2023 | 202.00 | 218.00 | 200.00 | 206.00 | 285,800 | 0 |
| 11-Jul-2023 | 204.00 | 220.00 | 200.00 | 220.00 | 265,700 | 0 |
| 10-Jul-2023 | 218.00 | 220.00 | 216.00 | 220.00 | 21,700 | 0 |
| 07-Jul-2023 | 210.00 | 210.00 | 210.00 | 210.00 | 100 | 0 |
| 06-Jul-2023 | 214.00 | 214.00 | 206.00 | 206.00 | 6,100 | 0 |
| 05-Jul-2023 | 204.00 | 222.00 | 202.00 | 216.00 | 302,000 | 0 |
| 04-Jul-2023 | 200.00 | 206.00 | 187.00 | 204.00 | 259,200 | 0 |
| 03-Jul-2023 | 200.00 | 206.00 | 188.00 | 206.00 | 63,600 | 0 |
| 27-Jun-2023 | 224.00 | 224.00 | 193.00 | 206.00 | 207,700 | 0 |
| 26-Jun-2023 | 262.00 | 264.00 | 226.00 | 226.00 | 162,400 | 0 |
| 23-Jun-2023 | 260.00 | 270.00 | 242.00 | 262.00 | 143,600 | 0 |
| 22-Jun-2023 | 288.00 | 310.00 | 250.00 | 270.00 | 298,000 | 0 |
| 21-Jun-2023 | 288.00 | 288.00 | 284.00 | 284.00 | 4,000 | 0 |
| 20-Jun-2023 | 276.00 | 278.00 | 270.00 | 270.00 | 103,200 | 0 |
| 19-Jun-2023 | 298.00 | 298.00 | 276.00 | 288.00 | 4,400 | 0 |
| 16-Jun-2023 | 306.00 | 306.00 | 298.00 | 298.00 | 8,800 | 0 |
| 15-Jun-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 2,500 | 0 |
| 14-Jun-2023 | 308.00 | 328.00 | 308.00 | 310.00 | 3,500 | 0 |
| 13-Jun-2023 | 316.00 | 316.00 | 306.00 | 310.00 | 600 | 0 |
| 12-Jun-2023 | 334.00 | 334.00 | 312.00 | 316.00 | 46,800 | 0 |
| 09-Jun-2023 | 348.00 | 348.00 | 316.00 | 328.00 | 9,700 | 0 |
| 08-Jun-2023 | 338.00 | 350.00 | 336.00 | 348.00 | 2,300 | 0 |
| 07-Jun-2023 | 342.00 | 342.00 | 328.00 | 338.00 | 11,500 | 0 |
| 06-Jun-2023 | 340.00 | 346.00 | 338.00 | 342.00 | 2,800 | 0 |
| 05-Jun-2023 | 368.00 | 368.00 | 340.00 | 342.00 | 10,400 | 0 |
| 31-May-2023 | 378.00 | 378.00 | 368.00 | 368.00 | 2,400 | 0 |
| 30-May-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 800 | 0 |
| 29-May-2023 | 394.00 | 394.00 | 380.00 | 380.00 | 1,200 | 0 |
| 26-May-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 25-May-2023 | 388.00 | 396.00 | 378.00 | 396.00 | 5,000 | 0 |
| 24-May-2023 | 370.00 | 400.00 | 370.00 | 400.00 | 2,700 | 0 |
| 23-May-2023 | 368.00 | 386.00 | 362.00 | 384.00 | 73,500 | 0 |
| 22-May-2023 | 376.00 | 382.00 | 376.00 | 382.00 | 8,300 | 0 |
| 19-May-2023 | 390.00 | 394.00 | 376.00 | 376.00 | 247,300 | 0 |
| 17-May-2023 | 384.00 | 390.00 | 382.00 | 390.00 | 100,800 | 0 |
| 16-May-2023 | 398.00 | 398.00 | 388.00 | 388.00 | 800 | 0 |
| 15-May-2023 | 390.00 | 392.00 | 382.00 | 392.00 | 14,200 | 0 |
| 12-May-2023 | 380.00 | 392.00 | 380.00 | 392.00 | 26,500 | 0 |
| 11-May-2023 | 380.00 | 400.00 | 380.00 | 388.00 | 39,100 | 0 |
| 10-May-2023 | 398.00 | 402.00 | 398.00 | 400.00 | 1,000 | 0 |
| 09-May-2023 | 386.00 | 394.00 | 382.00 | 394.00 | 5,800 | 0 |
| 08-May-2023 | 396.00 | 396.00 | 388.00 | 396.00 | 74,000 | 0 |
| 05-May-2023 | 408.00 | 408.00 | 396.00 | 396.00 | 11,100 | 0 |
| 04-May-2023 | 406.00 | 414.00 | 398.00 | 406.00 | 5,100 | 0 |
| 03-May-2023 | 414.00 | 414.00 | 386.00 | 406.00 | 68,300 | 0 |
| 02-May-2023 | 408.00 | 416.00 | 408.00 | 414.00 | 2,700 | 0 |
| 28-Apr-2023 | 398.00 | 400.00 | 376.00 | 400.00 | 16,700 | 0 |
| 27-Apr-2023 | 388.00 | 400.00 | 374.00 | 400.00 | 13,000 | 0 |
| 26-Apr-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 15,700 | 0 |
| 18-Apr-2023 | 390.00 | 400.00 | 390.00 | 400.00 | 25,400 | 0 |
| 17-Apr-2023 | 398.00 | 398.00 | 392.00 | 394.00 | 42,600 | 0 |
| 14-Apr-2023 | 402.00 | 402.00 | 396.00 | 396.00 | 47,600 | 0 |
| 13-Apr-2023 | 404.00 | 404.00 | 402.00 | 402.00 | 22,200 | 0 |
| 12-Apr-2023 | 400.00 | 422.00 | 400.00 | 422.00 | 6,300 | 0 |
| 11-Apr-2023 | 422.00 | 422.00 | 404.00 | 410.00 | 76,900 | 0 |
| 10-Apr-2023 | 440.00 | 440.00 | 420.00 | 422.00 | 40,800 | 0 |
| 06-Apr-2023 | 450.00 | 450.00 | 450.00 | 450.00 | 200 | 0 |
| 05-Apr-2023 | 480.00 | 480.00 | 440.00 | 452.00 | 3,800 | 0 |
| 04-Apr-2023 | 454.00 | 472.00 | 454.00 | 470.00 | 2,700 | 0 |
| 03-Apr-2023 | 466.00 | 466.00 | 440.00 | 440.00 | 3,000 | 0 |
| 31-Mar-2023 | 464.00 | 464.00 | 458.00 | 464.00 | 4,100 | 0 |
| 30-Mar-2023 | 480.00 | 480.00 | 448.00 | 452.00 | 25,000 | 0 |
| 29-Mar-2023 | 440.00 | 540.00 | 440.00 | 480.00 | 127,700 | 0 |
| 28-Mar-2023 | 426.00 | 440.00 | 426.00 | 440.00 | 10,100 | 0 |
| 27-Mar-2023 | 440.00 | 440.00 | 440.00 | 440.00 | 21,200 | 0 |
| 24-Mar-2023 | 440.00 | 440.00 | 440.00 | 440.00 | 1,200 | 0 |
| 21-Mar-2023 | 426.00 | 426.00 | 426.00 | 426.00 | 2,600 | 0 |
| 20-Mar-2023 | 426.00 | 440.00 | 426.00 | 426.00 | 500 | 0 |
| 17-Mar-2023 | 428.00 | 428.00 | 410.00 | 426.00 | 55,000 | 0 |