| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 394.00 | 400.00 | 386.00 | 388.00 | 3,586,600 | 0 |
| 25-Aug-2023 | 392.00 | 398.00 | 392.00 | 394.00 | 2,722,900 | 0 |
| 24-Aug-2023 | 398.00 | 402.00 | 392.00 | 392.00 | 3,107,800 | 0 |
| 23-Aug-2023 | 402.00 | 406.00 | 396.00 | 398.00 | 5,244,800 | 0 |
| 22-Aug-2023 | 382.00 | 404.00 | 380.00 | 402.00 | 15,526,400 | 0 |
| 21-Aug-2023 | 380.00 | 386.00 | 374.00 | 380.00 | 2,225,800 | 0 |
| 18-Aug-2023 | 386.00 | 390.00 | 376.00 | 380.00 | 2,539,100 | 0 |
| 16-Aug-2023 | 384.00 | 392.00 | 380.00 | 386.00 | 8,352,100 | 0 |
| 15-Aug-2023 | 374.00 | 390.00 | 372.00 | 384.00 | 12,079,600 | 0 |
| 14-Aug-2023 | 368.00 | 376.00 | 360.00 | 374.00 | 4,336,800 | 0 |
| 11-Aug-2023 | 366.00 | 368.00 | 364.00 | 368.00 | 2,069,000 | 0 |
| 10-Aug-2023 | 360.00 | 366.00 | 360.00 | 364.00 | 2,157,600 | 0 |
| 09-Aug-2023 | 364.00 | 364.00 | 356.00 | 356.00 | 3,531,700 | 0 |
| 08-Aug-2023 | 360.00 | 364.00 | 358.00 | 362.00 | 2,583,000 | 0 |
| 07-Aug-2023 | 362.00 | 364.00 | 350.00 | 358.00 | 4,996,300 | 0 |
| 04-Aug-2023 | 368.00 | 374.00 | 358.00 | 362.00 | 5,119,100 | 0 |
| 03-Aug-2023 | 364.00 | 368.00 | 362.00 | 364.00 | 3,175,200 | 0 |
| 02-Aug-2023 | 360.00 | 368.00 | 358.00 | 364.00 | 4,592,500 | 0 |
| 01-Aug-2023 | 376.00 | 376.00 | 362.00 | 364.00 | 6,657,900 | 0 |
| 31-Jul-2023 | 380.00 | 392.00 | 372.00 | 374.00 | 13,595,500 | 0 |
| 28-Jul-2023 | 372.00 | 376.00 | 368.00 | 370.00 | 2,772,300 | 0 |
| 27-Jul-2023 | 378.00 | 378.00 | 370.00 | 370.00 | 3,562,100 | 0 |
| 26-Jul-2023 | 380.00 | 384.00 | 368.00 | 376.00 | 8,131,700 | 0 |
| 25-Jul-2023 | 384.00 | 384.00 | 376.00 | 380.00 | 3,441,800 | 0 |
| 24-Jul-2023 | 372.00 | 388.00 | 372.00 | 382.00 | 6,628,100 | 0 |
| 21-Jul-2023 | 374.00 | 376.00 | 366.00 | 372.00 | 3,558,500 | 0 |
| 20-Jul-2023 | 362.00 | 378.00 | 358.00 | 370.00 | 8,422,500 | 0 |
| 18-Jul-2023 | 364.00 | 368.00 | 360.00 | 362.00 | 3,465,700 | 0 |
| 17-Jul-2023 | 366.00 | 368.00 | 360.00 | 364.00 | 2,383,000 | 0 |
| 14-Jul-2023 | 364.00 | 366.00 | 358.00 | 364.00 | 3,268,900 | 0 |
| 13-Jul-2023 | 358.00 | 366.00 | 358.00 | 362.00 | 4,806,400 | 0 |
| 12-Jul-2023 | 356.00 | 364.00 | 354.00 | 358.00 | 4,965,800 | 0 |
| 11-Jul-2023 | 354.00 | 358.00 | 352.00 | 356.00 | 2,436,700 | 0 |
| 10-Jul-2023 | 350.00 | 352.00 | 344.00 | 352.00 | 4,044,000 | 0 |
| 07-Jul-2023 | 356.00 | 358.00 | 346.00 | 348.00 | 5,155,800 | 0 |
| 06-Jul-2023 | 360.00 | 362.00 | 348.00 | 356.00 | 8,006,700 | 0 |
| 05-Jul-2023 | 342.00 | 370.00 | 342.00 | 358.00 | 25,962,200 | 0 |
| 04-Jul-2023 | 334.00 | 344.00 | 322.00 | 342.00 | 9,623,900 | 0 |
| 03-Jul-2023 | 320.00 | 340.00 | 320.00 | 334.00 | 9,586,700 | 0 |
| 27-Jun-2023 | 326.00 | 330.00 | 320.00 | 322.00 | 5,001,400 | 0 |
| 26-Jun-2023 | 332.00 | 334.00 | 324.00 | 326.00 | 4,608,400 | 0 |
| 23-Jun-2023 | 338.00 | 340.00 | 330.00 | 330.00 | 4,364,800 | 0 |
| 22-Jun-2023 | 332.00 | 340.00 | 332.00 | 338.00 | 4,750,800 | 0 |
| 21-Jun-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 8,095,600 | 0 |
| 20-Jun-2023 | 328.00 | 344.00 | 326.00 | 336.00 | 17,589,800 | 0 |
| 19-Jun-2023 | 332.00 | 334.00 | 324.00 | 326.00 | 4,277,700 | 0 |
| 16-Jun-2023 | 334.00 | 336.00 | 326.00 | 330.00 | 6,505,100 | 0 |
| 15-Jun-2023 | 336.00 | 346.00 | 330.00 | 334.00 | 11,011,000 | 0 |
| 14-Jun-2023 | 338.00 | 338.00 | 324.00 | 336.00 | 9,899,000 | 0 |
| 13-Jun-2023 | 322.00 | 334.00 | 316.00 | 330.00 | 19,470,500 | 0 |
| 12-Jun-2023 | 320.00 | 324.00 | 316.00 | 320.00 | 6,043,500 | 0 |
| 09-Jun-2023 | 326.00 | 326.00 | 318.00 | 318.00 | 5,044,300 | 0 |
| 08-Jun-2023 | 312.00 | 326.00 | 312.00 | 324.00 | 15,328,100 | 0 |
| 07-Jun-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 3,000,400 | 0 |
| 06-Jun-2023 | 316.00 | 316.00 | 310.00 | 316.00 | 5,173,500 | 0 |
| 05-Jun-2023 | 302.00 | 316.00 | 302.00 | 316.00 | 7,668,100 | 0 |
| 31-May-2023 | 308.00 | 310.00 | 302.00 | 304.00 | 8,813,100 | 0 |
| 30-May-2023 | 310.00 | 314.00 | 306.00 | 308.00 | 12,119,000 | 0 |
| 29-May-2023 | 310.00 | 318.00 | 308.00 | 310.00 | 20,007,700 | 0 |
| 26-May-2023 | 300.00 | 322.00 | 300.00 | 308.00 | 45,667,800 | 0 |
| 25-May-2023 | 322.00 | 322.00 | 322.00 | 322.00 | 5,068,800 | 0 |
| 24-May-2023 | 346.00 | 346.00 | 346.00 | 346.00 | 749,500 | 0 |
| 23-May-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 463,500 | 0 |
| 22-May-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 1,082,300 | 0 |
| 19-May-2023 | 422.00 | 428.00 | 410.00 | 424.00 | 73,961,000 | 0 |
| 17-May-2023 | 430.00 | 436.00 | 414.00 | 420.00 | 34,298,900 | 0 |
| 16-May-2023 | 426.00 | 438.00 | 424.00 | 428.00 | 45,610,500 | 0 |
| 15-May-2023 | 430.00 | 430.00 | 412.00 | 422.00 | 54,776,300 | 0 |
| 12-May-2023 | 430.00 | 432.00 | 406.00 | 414.00 | 49,971,600 | 0 |
| 11-May-2023 | 450.00 | 470.00 | 406.00 | 422.00 | 215,237,000 | 0 |
| 10-May-2023 | 338.00 | 422.00 | 338.00 | 422.00 | 145,134,600 | 0 |
| 09-May-2023 | 338.00 | 340.00 | 336.00 | 338.00 | 4,238,000 | 0 |
| 08-May-2023 | 340.00 | 340.00 | 336.00 | 338.00 | 3,744,000 | 0 |
| 05-May-2023 | 336.00 | 340.00 | 334.00 | 338.00 | 7,824,500 | 0 |
| 04-May-2023 | 340.00 | 340.00 | 336.00 | 336.00 | 974,500 | 0 |
| 03-May-2023 | 336.00 | 340.00 | 336.00 | 340.00 | 2,173,900 | 0 |
| 02-May-2023 | 340.00 | 350.00 | 334.00 | 336.00 | 2,361,000 | 0 |
| 28-Apr-2023 | 338.00 | 352.00 | 336.00 | 340.00 | 9,452,500 | 0 |
| 27-Apr-2023 | 340.00 | 340.00 | 332.00 | 334.00 | 2,807,700 | 0 |
| 26-Apr-2023 | 340.00 | 346.00 | 336.00 | 340.00 | 1,840,600 | 0 |
| 18-Apr-2023 | 346.00 | 348.00 | 340.00 | 340.00 | 2,510,500 | 0 |
| 17-Apr-2023 | 334.00 | 346.00 | 330.00 | 346.00 | 2,151,900 | 0 |
| 14-Apr-2023 | 340.00 | 342.00 | 332.00 | 332.00 | 1,045,200 | 0 |
| 13-Apr-2023 | 340.00 | 342.00 | 336.00 | 338.00 | 646,900 | 0 |
| 12-Apr-2023 | 332.00 | 340.00 | 330.00 | 338.00 | 1,173,000 | 0 |
| 11-Apr-2023 | 332.00 | 336.00 | 328.00 | 334.00 | 352,900 | 0 |
| 10-Apr-2023 | 328.00 | 332.00 | 318.00 | 332.00 | 1,046,900 | 0 |
| 06-Apr-2023 | 330.00 | 332.00 | 328.00 | 328.00 | 2,058,300 | 0 |
| 05-Apr-2023 | 330.00 | 344.00 | 324.00 | 330.00 | 1,040,800 | 0 |
| 04-Apr-2023 | 328.00 | 334.00 | 326.00 | 328.00 | 1,108,200 | 0 |
| 03-Apr-2023 | 320.00 | 332.00 | 320.00 | 328.00 | 1,863,100 | 0 |
| 31-Mar-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 606,000 | 0 |
| 30-Mar-2023 | 320.00 | 320.00 | 318.00 | 320.00 | 432,700 | 0 |
| 29-Mar-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 363,000 | 0 |
| 28-Mar-2023 | 320.00 | 320.00 | 310.00 | 316.00 | 726,400 | 0 |
| 27-Mar-2023 | 316.00 | 322.00 | 316.00 | 320.00 | 443,100 | 0 |
| 24-Mar-2023 | 312.00 | 320.00 | 312.00 | 316.00 | 250,100 | 0 |
| 21-Mar-2023 | 316.00 | 318.00 | 312.00 | 312.00 | 155,800 | 0 |
| 20-Mar-2023 | 314.00 | 316.00 | 312.00 | 312.00 | 392,700 | 0 |
| 17-Mar-2023 | 312.00 | 316.00 | 308.00 | 316.00 | 625,800 | 0 |