| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 340.00 | 370.00 | 340.00 | 366.00 | 19,330,800 | 0 |
| 25-Aug-2023 | 336.00 | 350.00 | 332.00 | 340.00 | 9,261,600 | 0 |
| 24-Aug-2023 | 334.00 | 338.00 | 324.00 | 336.00 | 3,206,100 | 0 |
| 23-Aug-2023 | 342.00 | 352.00 | 330.00 | 334.00 | 3,308,000 | 0 |
| 22-Aug-2023 | 336.00 | 346.00 | 334.00 | 340.00 | 2,169,400 | 0 |
| 21-Aug-2023 | 328.00 | 344.00 | 326.00 | 336.00 | 5,172,400 | 0 |
| 18-Aug-2023 | 338.00 | 340.00 | 316.00 | 328.00 | 18,395,100 | 0 |
| 16-Aug-2023 | 342.00 | 344.00 | 338.00 | 338.00 | 2,652,200 | 0 |
| 15-Aug-2023 | 344.00 | 348.00 | 342.00 | 342.00 | 1,326,900 | 0 |
| 14-Aug-2023 | 344.00 | 346.00 | 338.00 | 344.00 | 1,130,800 | 0 |
| 11-Aug-2023 | 350.00 | 354.00 | 340.00 | 342.00 | 2,101,700 | 0 |
| 10-Aug-2023 | 342.00 | 352.00 | 334.00 | 350.00 | 5,547,600 | 0 |
| 09-Aug-2023 | 348.00 | 354.00 | 340.00 | 340.00 | 7,735,000 | 0 |
| 08-Aug-2023 | 350.00 | 360.00 | 346.00 | 346.00 | 5,736,200 | 0 |
| 07-Aug-2023 | 348.00 | 352.00 | 344.00 | 350.00 | 2,561,900 | 0 |
| 04-Aug-2023 | 350.00 | 354.00 | 340.00 | 348.00 | 13,495,200 | 0 |
| 03-Aug-2023 | 352.00 | 358.00 | 340.00 | 352.00 | 6,952,000 | 0 |
| 02-Aug-2023 | 350.00 | 358.00 | 340.00 | 352.00 | 6,552,600 | 0 |
| 01-Aug-2023 | 372.00 | 372.00 | 330.00 | 346.00 | 21,695,100 | 0 |
| 31-Jul-2023 | 374.00 | 382.00 | 368.00 | 370.00 | 5,116,400 | 0 |
| 28-Jul-2023 | 380.00 | 384.00 | 374.00 | 374.00 | 3,954,700 | 0 |
| 27-Jul-2023 | 380.00 | 388.00 | 372.00 | 380.00 | 7,904,500 | 0 |
| 26-Jul-2023 | 372.00 | 406.00 | 370.00 | 380.00 | 44,782,800 | 0 |
| 25-Jul-2023 | 364.00 | 382.00 | 354.00 | 370.00 | 29,495,700 | 0 |
| 24-Jul-2023 | 362.00 | 366.00 | 358.00 | 362.00 | 2,658,800 | 0 |
| 21-Jul-2023 | 358.00 | 360.00 | 352.00 | 360.00 | 2,262,100 | 0 |
| 20-Jul-2023 | 366.00 | 372.00 | 358.00 | 358.00 | 6,110,100 | 0 |
| 18-Jul-2023 | 364.00 | 374.00 | 364.00 | 364.00 | 9,184,200 | 0 |
| 17-Jul-2023 | 354.00 | 366.00 | 352.00 | 362.00 | 6,624,700 | 0 |
| 14-Jul-2023 | 372.00 | 376.00 | 350.00 | 352.00 | 14,933,400 | 0 |
| 13-Jul-2023 | 368.00 | 390.00 | 366.00 | 370.00 | 29,070,600 | 0 |
| 12-Jul-2023 | 372.00 | 378.00 | 364.00 | 366.00 | 8,514,900 | 0 |
| 11-Jul-2023 | 362.00 | 388.00 | 360.00 | 370.00 | 38,211,400 | 0 |
| 10-Jul-2023 | 344.00 | 362.00 | 342.00 | 360.00 | 11,911,400 | 0 |
| 07-Jul-2023 | 354.00 | 358.00 | 344.00 | 344.00 | 2,992,900 | 0 |
| 06-Jul-2023 | 348.00 | 358.00 | 346.00 | 352.00 | 6,270,000 | 0 |
| 05-Jul-2023 | 358.00 | 364.00 | 336.00 | 346.00 | 10,934,000 | 0 |
| 04-Jul-2023 | 334.00 | 360.00 | 328.00 | 358.00 | 18,333,100 | 0 |
| 03-Jul-2023 | 336.00 | 344.00 | 332.00 | 332.00 | 3,282,300 | 0 |
| 27-Jun-2023 | 334.00 | 344.00 | 332.00 | 334.00 | 4,159,500 | 0 |
| 26-Jun-2023 | 320.00 | 340.00 | 318.00 | 332.00 | 7,684,900 | 0 |
| 23-Jun-2023 | 344.00 | 348.00 | 328.00 | 328.00 | 7,897,500 | 0 |
| 22-Jun-2023 | 356.00 | 356.00 | 344.00 | 344.00 | 4,470,900 | 0 |
| 21-Jun-2023 | 344.00 | 364.00 | 344.00 | 354.00 | 10,033,000 | 0 |
| 20-Jun-2023 | 346.00 | 354.00 | 338.00 | 344.00 | 7,641,600 | 0 |
| 19-Jun-2023 | 358.00 | 364.00 | 336.00 | 340.00 | 12,660,600 | 0 |
| 16-Jun-2023 | 366.00 | 376.00 | 358.00 | 358.00 | 21,122,300 | 0 |
| 15-Jun-2023 | 356.00 | 370.00 | 356.00 | 364.00 | 15,099,700 | 0 |
| 14-Jun-2023 | 370.00 | 384.00 | 346.00 | 356.00 | 45,022,400 | 0 |
| 13-Jun-2023 | 318.00 | 376.00 | 316.00 | 362.00 | 75,765,500 | 0 |
| 12-Jun-2023 | 298.00 | 322.00 | 294.00 | 316.00 | 13,872,800 | 0 |
| 09-Jun-2023 | 292.00 | 302.00 | 290.00 | 298.00 | 3,856,300 | 0 |
| 08-Jun-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 994,200 | 0 |
| 07-Jun-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,036,200 | 0 |
| 06-Jun-2023 | 296.00 | 306.00 | 292.00 | 300.00 | 4,787,700 | 0 |
| 05-Jun-2023 | 298.00 | 298.00 | 290.00 | 294.00 | 542,800 | 0 |
| 31-May-2023 | 302.00 | 302.00 | 292.00 | 294.00 | 1,250,000 | 0 |
| 30-May-2023 | 300.00 | 304.00 | 296.00 | 300.00 | 1,923,800 | 0 |
| 29-May-2023 | 294.00 | 300.00 | 294.00 | 298.00 | 1,399,000 | 0 |
| 26-May-2023 | 302.00 | 304.00 | 294.00 | 296.00 | 2,703,200 | 0 |
| 25-May-2023 | 300.00 | 304.00 | 296.00 | 300.00 | 922,400 | 0 |
| 24-May-2023 | 296.00 | 308.00 | 290.00 | 300.00 | 7,300,100 | 0 |
| 23-May-2023 | 296.00 | 298.00 | 290.00 | 296.00 | 958,400 | 0 |
| 22-May-2023 | 294.00 | 300.00 | 290.00 | 296.00 | 2,992,800 | 0 |
| 19-May-2023 | 296.00 | 300.00 | 292.00 | 294.00 | 1,905,200 | 0 |
| 17-May-2023 | 298.00 | 300.00 | 292.00 | 296.00 | 2,491,900 | 0 |
| 16-May-2023 | 294.00 | 300.00 | 284.00 | 296.00 | 2,859,000 | 0 |
| 15-May-2023 | 294.00 | 302.00 | 292.00 | 294.00 | 299,900 | 0 |
| 12-May-2023 | 302.00 | 308.00 | 294.00 | 294.00 | 1,548,800 | 0 |
| 11-May-2023 | 300.00 | 308.00 | 296.00 | 302.00 | 2,504,400 | 0 |
| 10-May-2023 | 298.00 | 302.00 | 296.00 | 302.00 | 2,193,400 | 0 |
| 09-May-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 608,800 | 0 |
| 08-May-2023 | 302.00 | 302.00 | 292.00 | 302.00 | 5,250,500 | 0 |
| 05-May-2023 | 300.00 | 306.00 | 294.00 | 300.00 | 10,592,900 | 0 |
| 04-May-2023 | 286.00 | 302.00 | 284.00 | 300.00 | 6,404,900 | 0 |
| 03-May-2023 | 298.00 | 298.00 | 284.00 | 286.00 | 3,138,000 | 0 |
| 02-May-2023 | 302.00 | 304.00 | 288.00 | 300.00 | 1,130,300 | 0 |
| 28-Apr-2023 | 290.00 | 308.00 | 288.00 | 302.00 | 2,788,400 | 0 |
| 27-Apr-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 631,400 | 0 |
| 26-Apr-2023 | 290.00 | 300.00 | 284.00 | 290.00 | 692,800 | 0 |
| 18-Apr-2023 | 298.00 | 304.00 | 282.00 | 292.00 | 2,137,600 | 0 |
| 17-Apr-2023 | 306.00 | 310.00 | 290.00 | 298.00 | 508,000 | 0 |
| 14-Apr-2023 | 300.00 | 320.00 | 298.00 | 306.00 | 1,970,300 | 0 |
| 13-Apr-2023 | 310.00 | 310.00 | 302.00 | 306.00 | 1,263,700 | 0 |
| 12-Apr-2023 | 316.00 | 316.00 | 304.00 | 310.00 | 1,580,300 | 0 |
| 11-Apr-2023 | 306.00 | 316.00 | 306.00 | 310.00 | 9,686,200 | 0 |
| 10-Apr-2023 | 296.00 | 312.00 | 288.00 | 306.00 | 7,236,700 | 0 |
| 06-Apr-2023 | 294.00 | 300.00 | 286.00 | 294.00 | 2,428,000 | 0 |
| 05-Apr-2023 | 290.00 | 298.00 | 284.00 | 294.00 | 5,394,400 | 0 |
| 04-Apr-2023 | 292.00 | 296.00 | 286.00 | 292.00 | 2,058,600 | 0 |
| 03-Apr-2023 | 298.00 | 300.00 | 290.00 | 296.00 | 910,200 | 0 |
| 31-Mar-2023 | 290.00 | 298.00 | 284.00 | 298.00 | 3,174,400 | 0 |
| 30-Mar-2023 | 288.00 | 292.00 | 276.00 | 290.00 | 3,031,400 | 0 |
| 29-Mar-2023 | 284.00 | 292.00 | 274.00 | 284.00 | 3,528,200 | 0 |
| 28-Mar-2023 | 260.00 | 290.00 | 250.00 | 284.00 | 8,036,500 | 0 |
| 27-Mar-2023 | 260.00 | 260.00 | 250.00 | 254.00 | 336,000 | 0 |
| 24-Mar-2023 | 260.00 | 260.00 | 248.00 | 254.00 | 2,208,200 | 0 |
| 21-Mar-2023 | 262.00 | 262.00 | 246.00 | 252.00 | 916,000 | 0 |
| 20-Mar-2023 | 260.00 | 260.00 | 242.00 | 246.00 | 4,204,900 | 0 |
| 17-Mar-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 1,923,400 | 0 |