| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 458.00 | 462.00 | 456.00 | 462.00 | 7,144,700 | 0 |
| 25-Aug-2023 | 466.00 | 466.00 | 456.00 | 458.00 | 31,270,700 | 0 |
| 24-Aug-2023 | 468.00 | 468.00 | 462.00 | 466.00 | 15,374,600 | 0 |
| 23-Aug-2023 | 460.00 | 466.00 | 460.00 | 464.00 | 28,267,900 | 0 |
| 22-Aug-2023 | 460.00 | 464.00 | 458.00 | 460.00 | 49,575,300 | 0 |
| 21-Aug-2023 | 470.00 | 470.00 | 460.00 | 460.00 | 38,940,900 | 0 |
| 18-Aug-2023 | 480.00 | 480.00 | 468.00 | 468.00 | 24,074,800 | 0 |
| 16-Aug-2023 | 480.00 | 480.00 | 472.00 | 476.00 | 19,959,800 | 0 |
| 15-Aug-2023 | 474.00 | 482.00 | 472.00 | 478.00 | 32,658,600 | 0 |
| 14-Aug-2023 | 472.00 | 476.00 | 468.00 | 474.00 | 24,832,200 | 0 |
| 11-Aug-2023 | 472.00 | 474.00 | 466.00 | 472.00 | 26,377,100 | 0 |
| 10-Aug-2023 | 480.00 | 480.00 | 466.00 | 470.00 | 60,102,400 | 0 |
| 09-Aug-2023 | 488.00 | 488.00 | 476.00 | 480.00 | 31,007,700 | 0 |
| 08-Aug-2023 | 490.00 | 490.00 | 482.00 | 486.00 | 16,839,100 | 0 |
| 07-Aug-2023 | 484.00 | 492.00 | 480.00 | 488.00 | 20,339,200 | 0 |
| 04-Aug-2023 | 490.00 | 490.00 | 480.00 | 482.00 | 36,071,900 | 0 |
| 03-Aug-2023 | 474.00 | 492.00 | 474.00 | 490.00 | 25,813,100 | 0 |
| 02-Aug-2023 | 478.00 | 484.00 | 474.00 | 474.00 | 27,807,500 | 0 |
| 01-Aug-2023 | 484.00 | 486.00 | 476.00 | 478.00 | 18,581,400 | 0 |
| 31-Jul-2023 | 494.00 | 494.00 | 476.00 | 480.00 | 35,203,400 | 0 |
| 28-Jul-2023 | 482.00 | 488.00 | 478.00 | 486.00 | 15,620,500 | 0 |
| 27-Jul-2023 | 490.00 | 492.00 | 484.00 | 484.00 | 19,759,500 | 0 |
| 26-Jul-2023 | 494.00 | 498.00 | 490.00 | 490.00 | 9,987,800 | 0 |
| 25-Jul-2023 | 500.00 | 500.00 | 494.00 | 494.00 | 33,622,100 | 0 |
| 24-Jul-2023 | 500.00 | 505.00 | 496.00 | 498.00 | 40,202,900 | 0 |
| 21-Jul-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 34,525,900 | 0 |
| 20-Jul-2023 | 486.00 | 500.00 | 486.00 | 498.00 | 66,574,700 | 0 |
| 18-Jul-2023 | 486.00 | 492.00 | 484.00 | 484.00 | 37,751,700 | 0 |
| 17-Jul-2023 | 496.00 | 500.00 | 486.00 | 486.00 | 56,294,000 | 0 |
| 14-Jul-2023 | 492.00 | 505.00 | 490.00 | 496.00 | 65,092,100 | 0 |
| 13-Jul-2023 | 490.00 | 500.00 | 486.00 | 490.00 | 60,141,200 | 0 |
| 12-Jul-2023 | 486.00 | 490.00 | 482.00 | 490.00 | 10,747,000 | 0 |
| 11-Jul-2023 | 490.00 | 494.00 | 482.00 | 484.00 | 21,526,200 | 0 |
| 10-Jul-2023 | 484.00 | 492.00 | 474.00 | 490.00 | 50,300,700 | 0 |
| 07-Jul-2023 | 486.00 | 488.00 | 474.00 | 478.00 | 40,082,800 | 0 |
| 06-Jul-2023 | 490.00 | 492.00 | 482.00 | 488.00 | 33,364,500 | 0 |
| 05-Jul-2023 | 498.00 | 500.00 | 490.00 | 490.00 | 18,222,600 | 0 |
| 04-Jul-2023 | 494.00 | 500.00 | 492.00 | 498.00 | 26,623,000 | 0 |
| 03-Jul-2023 | 488.00 | 496.00 | 488.00 | 494.00 | 18,080,200 | 0 |
| 27-Jun-2023 | 488.00 | 494.00 | 486.00 | 488.00 | 14,491,500 | 0 |
| 26-Jun-2023 | 488.00 | 490.00 | 484.00 | 488.00 | 9,824,600 | 0 |
| 23-Jun-2023 | 486.00 | 490.00 | 482.00 | 486.00 | 16,490,400 | 0 |
| 22-Jun-2023 | 492.00 | 492.00 | 486.00 | 486.00 | 11,963,200 | 0 |
| 21-Jun-2023 | 492.00 | 492.00 | 482.00 | 492.00 | 21,083,200 | 0 |
| 20-Jun-2023 | 490.00 | 496.00 | 480.00 | 482.00 | 34,948,000 | 0 |
| 19-Jun-2023 | 488.00 | 496.00 | 486.00 | 490.00 | 25,998,100 | 0 |
| 16-Jun-2023 | 492.00 | 494.00 | 486.00 | 490.00 | 19,806,100 | 0 |
| 15-Jun-2023 | 488.00 | 494.00 | 486.00 | 490.00 | 13,814,900 | 0 |
| 14-Jun-2023 | 496.00 | 498.00 | 484.00 | 488.00 | 34,607,500 | 0 |
| 13-Jun-2023 | 496.00 | 500.00 | 490.00 | 496.00 | 29,767,500 | 0 |
| 12-Jun-2023 | 500.00 | 505.00 | 492.00 | 496.00 | 19,603,300 | 0 |
| 09-Jun-2023 | 496.00 | 505.00 | 496.00 | 500.00 | 15,348,700 | 0 |
| 08-Jun-2023 | 525.00 | 525.00 | 494.00 | 496.00 | 40,551,400 | 0 |
| 07-Jun-2023 | 490.00 | 510.00 | 486.00 | 510.00 | 91,031,200 | 0 |
| 06-Jun-2023 | 480.00 | 496.00 | 476.00 | 490.00 | 81,122,000 | 0 |
| 05-Jun-2023 | 478.00 | 482.00 | 462.00 | 480.00 | 43,839,400 | 0 |
| 31-May-2023 | 476.00 | 480.00 | 468.00 | 468.00 | 35,544,700 | 0 |
| 30-May-2023 | 476.00 | 484.00 | 474.00 | 476.00 | 29,771,500 | 0 |
| 29-May-2023 | 470.00 | 478.00 | 468.00 | 476.00 | 12,731,600 | 0 |
| 26-May-2023 | 472.00 | 474.00 | 470.00 | 470.00 | 8,721,600 | 0 |
| 25-May-2023 | 478.00 | 480.00 | 468.00 | 472.00 | 18,385,700 | 0 |
| 24-May-2023 | 478.00 | 486.00 | 476.00 | 478.00 | 18,324,700 | 0 |
| 23-May-2023 | 480.00 | 488.00 | 476.00 | 480.00 | 14,802,000 | 0 |
| 22-May-2023 | 476.00 | 486.00 | 476.00 | 480.00 | 26,041,100 | 0 |
| 19-May-2023 | 470.00 | 484.00 | 464.00 | 476.00 | 49,151,300 | 0 |
| 17-May-2023 | 474.00 | 476.00 | 460.00 | 464.00 | 28,534,200 | 0 |
| 16-May-2023 | 476.00 | 482.00 | 462.00 | 472.00 | 48,342,400 | 0 |
| 15-May-2023 | 494.00 | 494.00 | 474.00 | 476.00 | 37,042,400 | 0 |
| 12-May-2023 | 488.00 | 494.00 | 478.00 | 486.00 | 36,398,700 | 0 |
| 11-May-2023 | 496.00 | 496.00 | 480.00 | 488.00 | 74,142,400 | 0 |
| 10-May-2023 | 500.00 | 500.00 | 480.00 | 486.00 | 42,826,400 | 0 |
| 09-May-2023 | 498.00 | 515.00 | 486.00 | 500.00 | 168,303,000 | 0 |
| 08-May-2023 | 478.00 | 496.00 | 472.00 | 494.00 | 108,632,500 | 0 |
| 05-May-2023 | 490.00 | 490.00 | 472.00 | 474.00 | 15,032,100 | 0 |
| 04-May-2023 | 480.00 | 482.00 | 474.00 | 480.00 | 9,314,100 | 0 |
| 03-May-2023 | 482.00 | 488.00 | 476.00 | 480.00 | 17,268,700 | 0 |
| 02-May-2023 | 486.00 | 488.00 | 476.00 | 484.00 | 19,864,200 | 0 |
| 28-Apr-2023 | 476.00 | 486.00 | 474.00 | 486.00 | 19,160,700 | 0 |
| 27-Apr-2023 | 488.00 | 488.00 | 472.00 | 474.00 | 22,635,100 | 0 |
| 26-Apr-2023 | 488.00 | 490.00 | 464.00 | 490.00 | 33,875,600 | 0 |
| 18-Apr-2023 | 480.00 | 482.00 | 470.00 | 474.00 | 11,004,700 | 0 |
| 17-Apr-2023 | 486.00 | 488.00 | 480.00 | 480.00 | 19,122,700 | 0 |
| 14-Apr-2023 | 478.00 | 488.00 | 476.00 | 486.00 | 49,675,400 | 0 |
| 13-Apr-2023 | 482.00 | 482.00 | 476.00 | 478.00 | 33,332,100 | 0 |
| 12-Apr-2023 | 474.00 | 482.00 | 472.00 | 480.00 | 41,003,500 | 0 |
| 11-Apr-2023 | 472.00 | 480.00 | 468.00 | 474.00 | 43,668,200 | 0 |
| 10-Apr-2023 | 476.00 | 476.00 | 466.00 | 472.00 | 30,730,600 | 0 |
| 06-Apr-2023 | 474.00 | 478.00 | 464.00 | 472.00 | 66,136,200 | 0 |
| 05-Apr-2023 | 470.00 | 474.00 | 458.00 | 470.00 | 93,331,200 | 0 |
| 04-Apr-2023 | 460.00 | 466.00 | 458.00 | 460.00 | 51,510,400 | 0 |
| 03-Apr-2023 | 454.00 | 462.00 | 450.00 | 460.00 | 56,485,500 | 0 |
| 31-Mar-2023 | 440.00 | 454.00 | 440.00 | 454.00 | 19,914,200 | 0 |
| 30-Mar-2023 | 442.00 | 448.00 | 436.00 | 440.00 | 36,992,300 | 0 |
| 29-Mar-2023 | 444.00 | 448.00 | 438.00 | 440.00 | 14,171,000 | 0 |
| 28-Mar-2023 | 436.00 | 444.00 | 436.00 | 444.00 | 20,557,900 | 0 |
| 27-Mar-2023 | 436.00 | 444.00 | 436.00 | 436.00 | 11,997,100 | 0 |
| 24-Mar-2023 | 434.00 | 440.00 | 426.00 | 436.00 | 17,918,000 | 0 |
| 21-Mar-2023 | 418.00 | 428.00 | 418.00 | 426.00 | 26,258,900 | 0 |
| 20-Mar-2023 | 426.00 | 428.00 | 414.00 | 418.00 | 14,982,800 | 0 |
| 17-Mar-2023 | 428.00 | 432.00 | 424.00 | 426.00 | 14,919,600 | 0 |