| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 354.00 | 356.00 | 348.00 | 350.00 | 7,671,500 | 0 |
| 25-Aug-2023 | 356.00 | 356.00 | 350.00 | 350.00 | 9,397,100 | 0 |
| 24-Aug-2023 | 356.00 | 358.00 | 352.00 | 356.00 | 5,340,900 | 0 |
| 23-Aug-2023 | 354.00 | 358.00 | 354.00 | 356.00 | 7,753,000 | 0 |
| 22-Aug-2023 | 368.00 | 368.00 | 348.00 | 354.00 | 30,615,200 | 0 |
| 21-Aug-2023 | 358.00 | 368.00 | 356.00 | 364.00 | 17,906,500 | 0 |
| 18-Aug-2023 | 358.00 | 360.00 | 356.00 | 356.00 | 4,757,900 | 0 |
| 16-Aug-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 4,613,900 | 0 |
| 15-Aug-2023 | 352.00 | 360.00 | 350.00 | 358.00 | 9,551,500 | 0 |
| 14-Aug-2023 | 358.00 | 358.00 | 352.00 | 352.00 | 4,631,300 | 0 |
| 11-Aug-2023 | 360.00 | 360.00 | 352.00 | 356.00 | 5,132,600 | 0 |
| 10-Aug-2023 | 356.00 | 360.00 | 354.00 | 358.00 | 6,460,600 | 0 |
| 09-Aug-2023 | 374.00 | 378.00 | 350.00 | 356.00 | 32,966,700 | 0 |
| 08-Aug-2023 | 358.00 | 374.00 | 356.00 | 374.00 | 25,921,200 | 0 |
| 07-Aug-2023 | 364.00 | 364.00 | 352.00 | 358.00 | 6,481,800 | 0 |
| 04-Aug-2023 | 358.00 | 362.00 | 356.00 | 358.00 | 7,516,100 | 0 |
| 03-Aug-2023 | 352.00 | 368.00 | 350.00 | 356.00 | 16,189,300 | 0 |
| 02-Aug-2023 | 370.00 | 370.00 | 352.00 | 352.00 | 25,075,100 | 0 |
| 01-Aug-2023 | 390.00 | 390.00 | 370.00 | 370.00 | 42,926,400 | 0 |
| 31-Jul-2023 | 394.00 | 396.00 | 392.00 | 394.00 | 8,322,700 | 0 |
| 28-Jul-2023 | 396.00 | 398.00 | 388.00 | 392.00 | 13,906,300 | 0 |
| 27-Jul-2023 | 404.00 | 406.00 | 390.00 | 396.00 | 32,101,300 | 0 |
| 26-Jul-2023 | 420.00 | 426.00 | 402.00 | 404.00 | 47,868,900 | 0 |
| 25-Jul-2023 | 430.00 | 432.00 | 418.00 | 420.00 | 21,375,300 | 0 |
| 24-Jul-2023 | 424.00 | 432.00 | 424.00 | 430.00 | 26,149,600 | 0 |
| 21-Jul-2023 | 418.00 | 436.00 | 418.00 | 426.00 | 61,977,400 | 0 |
| 20-Jul-2023 | 420.00 | 424.00 | 416.00 | 416.00 | 14,206,500 | 0 |
| 18-Jul-2023 | 426.00 | 432.00 | 416.00 | 418.00 | 26,761,700 | 0 |
| 17-Jul-2023 | 436.00 | 438.00 | 422.00 | 424.00 | 31,132,400 | 0 |
| 14-Jul-2023 | 420.00 | 436.00 | 414.00 | 430.00 | 82,103,500 | 0 |
| 13-Jul-2023 | 418.00 | 426.00 | 416.00 | 418.00 | 24,128,200 | 0 |
| 12-Jul-2023 | 450.00 | 454.00 | 418.00 | 418.00 | 74,197,600 | 0 |
| 11-Jul-2023 | 450.00 | 464.00 | 446.00 | 450.00 | 49,202,500 | 0 |
| 10-Jul-2023 | 454.00 | 466.00 | 444.00 | 448.00 | 37,533,600 | 0 |
| 07-Jul-2023 | 476.00 | 480.00 | 440.00 | 454.00 | 75,785,700 | 0 |
| 06-Jul-2023 | 406.00 | 500.00 | 404.00 | 476.00 | 253,419,300 | 0 |
| 05-Jul-2023 | 396.00 | 408.00 | 396.00 | 400.00 | 17,031,300 | 0 |
| 04-Jul-2023 | 400.00 | 400.00 | 392.00 | 396.00 | 3,159,000 | 0 |
| 03-Jul-2023 | 396.00 | 404.00 | 396.00 | 398.00 | 3,878,500 | 0 |
| 27-Jun-2023 | 388.00 | 400.00 | 388.00 | 394.00 | 5,486,000 | 0 |
| 26-Jun-2023 | 398.00 | 404.00 | 386.00 | 388.00 | 9,754,600 | 0 |
| 23-Jun-2023 | 398.00 | 404.00 | 394.00 | 394.00 | 8,695,200 | 0 |
| 22-Jun-2023 | 400.00 | 404.00 | 398.00 | 398.00 | 5,348,300 | 0 |
| 21-Jun-2023 | 394.00 | 412.00 | 394.00 | 400.00 | 10,548,300 | 0 |
| 20-Jun-2023 | 388.00 | 398.00 | 388.00 | 394.00 | 4,170,900 | 0 |
| 19-Jun-2023 | 390.00 | 392.00 | 384.00 | 388.00 | 5,359,300 | 0 |
| 16-Jun-2023 | 400.00 | 414.00 | 394.00 | 396.00 | 17,189,200 | 0 |
| 15-Jun-2023 | 400.00 | 404.00 | 398.00 | 398.00 | 4,862,100 | 0 |
| 14-Jun-2023 | 396.00 | 404.00 | 396.00 | 400.00 | 9,448,800 | 0 |
| 13-Jun-2023 | 406.00 | 410.00 | 390.00 | 394.00 | 15,024,800 | 0 |
| 12-Jun-2023 | 416.00 | 424.00 | 404.00 | 406.00 | 28,930,200 | 0 |
| 09-Jun-2023 | 402.00 | 426.00 | 398.00 | 412.00 | 50,685,000 | 0 |
| 08-Jun-2023 | 388.00 | 402.00 | 388.00 | 400.00 | 5,875,400 | 0 |
| 07-Jun-2023 | 400.00 | 410.00 | 386.00 | 386.00 | 6,122,000 | 0 |
| 06-Jun-2023 | 386.00 | 416.00 | 386.00 | 400.00 | 9,965,800 | 0 |
| 05-Jun-2023 | 376.00 | 390.00 | 376.00 | 380.00 | 3,754,900 | 0 |
| 31-May-2023 | 374.00 | 382.00 | 374.00 | 376.00 | 2,067,800 | 0 |
| 30-May-2023 | 376.00 | 384.00 | 374.00 | 378.00 | 3,655,600 | 0 |
| 29-May-2023 | 382.00 | 388.00 | 374.00 | 376.00 | 2,808,800 | 0 |
| 26-May-2023 | 386.00 | 390.00 | 378.00 | 382.00 | 2,358,500 | 0 |
| 25-May-2023 | 386.00 | 394.00 | 374.00 | 386.00 | 2,833,600 | 0 |
| 24-May-2023 | 392.00 | 392.00 | 382.00 | 386.00 | 1,164,500 | 0 |
| 23-May-2023 | 390.00 | 398.00 | 390.00 | 390.00 | 3,036,600 | 0 |
| 22-May-2023 | 378.00 | 408.00 | 374.00 | 390.00 | 6,728,000 | 0 |
| 19-May-2023 | 388.00 | 388.00 | 374.00 | 378.00 | 3,605,100 | 0 |
| 17-May-2023 | 394.00 | 396.00 | 382.00 | 388.00 | 8,873,700 | 0 |
| 16-May-2023 | 402.00 | 404.00 | 392.00 | 394.00 | 2,837,600 | 0 |
| 15-May-2023 | 416.00 | 416.00 | 398.00 | 400.00 | 3,797,200 | 0 |
| 12-May-2023 | 416.00 | 418.00 | 408.00 | 414.00 | 1,237,600 | 0 |
| 11-May-2023 | 422.00 | 422.00 | 410.00 | 418.00 | 3,318,100 | 0 |
| 10-May-2023 | 418.00 | 424.00 | 414.00 | 418.00 | 1,767,900 | 0 |
| 09-May-2023 | 398.00 | 418.00 | 396.00 | 416.00 | 3,788,800 | 0 |
| 08-May-2023 | 404.00 | 408.00 | 392.00 | 398.00 | 4,661,800 | 0 |
| 05-May-2023 | 424.00 | 424.00 | 402.00 | 404.00 | 3,860,000 | 0 |
| 04-May-2023 | 430.00 | 430.00 | 418.00 | 422.00 | 5,023,700 | 0 |
| 03-May-2023 | 456.00 | 456.00 | 426.00 | 430.00 | 6,604,800 | 0 |
| 02-May-2023 | 464.00 | 466.00 | 448.00 | 454.00 | 2,589,100 | 0 |
| 28-Apr-2023 | 480.00 | 480.00 | 458.00 | 464.00 | 2,963,500 | 0 |
| 27-Apr-2023 | 464.00 | 466.00 | 458.00 | 460.00 | 4,106,400 | 0 |
| 26-Apr-2023 | 456.00 | 464.00 | 456.00 | 462.00 | 2,397,000 | 0 |
| 18-Apr-2023 | 456.00 | 460.00 | 452.00 | 456.00 | 2,327,100 | 0 |
| 17-Apr-2023 | 474.00 | 474.00 | 456.00 | 456.00 | 5,158,500 | 0 |
| 14-Apr-2023 | 474.00 | 476.00 | 470.00 | 472.00 | 1,580,600 | 0 |
| 13-Apr-2023 | 480.00 | 480.00 | 472.00 | 474.00 | 1,738,900 | 0 |
| 12-Apr-2023 | 486.00 | 490.00 | 472.00 | 478.00 | 1,807,700 | 0 |
| 11-Apr-2023 | 486.00 | 490.00 | 482.00 | 486.00 | 727,300 | 0 |
| 10-Apr-2023 | 488.00 | 492.00 | 482.00 | 486.00 | 1,497,600 | 0 |
| 06-Apr-2023 | 500.00 | 500.00 | 490.00 | 490.00 | 2,077,800 | 0 |
| 05-Apr-2023 | 510.00 | 510.00 | 492.00 | 500.00 | 2,679,300 | 0 |
| 04-Apr-2023 | 520.00 | 520.00 | 505.00 | 510.00 | 1,622,500 | 0 |
| 03-Apr-2023 | 500.00 | 515.00 | 490.00 | 510.00 | 2,632,300 | 0 |
| 31-Mar-2023 | 510.00 | 515.00 | 498.00 | 505.00 | 1,274,800 | 0 |
| 30-Mar-2023 | 525.00 | 525.00 | 500.00 | 510.00 | 2,006,500 | 0 |
| 29-Mar-2023 | 505.00 | 530.00 | 505.00 | 520.00 | 3,053,900 | 0 |
| 28-Mar-2023 | 492.00 | 510.00 | 490.00 | 505.00 | 2,507,500 | 0 |
| 27-Mar-2023 | 494.00 | 496.00 | 484.00 | 492.00 | 1,244,600 | 0 |
| 24-Mar-2023 | 480.00 | 494.00 | 480.00 | 492.00 | 2,479,700 | 0 |
| 21-Mar-2023 | 462.00 | 480.00 | 462.00 | 480.00 | 2,319,300 | 0 |
| 20-Mar-2023 | 458.00 | 482.00 | 454.00 | 462.00 | 3,575,100 | 0 |
| 17-Mar-2023 | 446.00 | 464.00 | 446.00 | 458.00 | 5,141,800 | 0 |