| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 530.00 | 540.00 | 520.00 | 520.00 | 3,322,500 | 0 |
| 25-Aug-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 4,466,900 | 0 |
| 24-Aug-2023 | 540.00 | 540.00 | 525.00 | 530.00 | 2,133,200 | 0 |
| 23-Aug-2023 | 520.00 | 550.00 | 520.00 | 535.00 | 10,139,200 | 0 |
| 22-Aug-2023 | 515.00 | 520.00 | 510.00 | 520.00 | 5,288,900 | 0 |
| 21-Aug-2023 | 525.00 | 535.00 | 510.00 | 515.00 | 4,263,100 | 0 |
| 18-Aug-2023 | 525.00 | 530.00 | 500.00 | 525.00 | 12,634,000 | 0 |
| 16-Aug-2023 | 535.00 | 535.00 | 520.00 | 520.00 | 2,773,900 | 0 |
| 15-Aug-2023 | 530.00 | 540.00 | 520.00 | 525.00 | 7,238,500 | 0 |
| 14-Aug-2023 | 545.00 | 545.00 | 520.00 | 530.00 | 8,676,300 | 0 |
| 11-Aug-2023 | 545.00 | 575.00 | 525.00 | 535.00 | 13,236,800 | 0 |
| 10-Aug-2023 | 540.00 | 550.00 | 535.00 | 540.00 | 7,215,000 | 0 |
| 09-Aug-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 4,753,000 | 0 |
| 08-Aug-2023 | 540.00 | 550.00 | 525.00 | 535.00 | 11,261,300 | 0 |
| 07-Aug-2023 | 515.00 | 560.00 | 515.00 | 540.00 | 16,505,200 | 0 |
| 04-Aug-2023 | 545.00 | 545.00 | 515.00 | 515.00 | 10,357,400 | 0 |
| 03-Aug-2023 | 525.00 | 540.00 | 520.00 | 535.00 | 11,122,900 | 0 |
| 02-Aug-2023 | 525.00 | 530.00 | 515.00 | 525.00 | 6,030,200 | 0 |
| 01-Aug-2023 | 520.00 | 545.00 | 515.00 | 520.00 | 10,194,400 | 0 |
| 31-Jul-2023 | 550.00 | 555.00 | 520.00 | 520.00 | 14,676,600 | 0 |
| 28-Jul-2023 | 530.00 | 555.00 | 525.00 | 545.00 | 13,775,900 | 0 |
| 27-Jul-2023 | 545.00 | 585.00 | 515.00 | 530.00 | 40,797,900 | 0 |
| 26-Jul-2023 | 498.00 | 540.00 | 498.00 | 540.00 | 23,948,900 | 0 |
| 25-Jul-2023 | 486.00 | 525.00 | 482.00 | 498.00 | 18,061,200 | 0 |
| 24-Jul-2023 | 480.00 | 488.00 | 478.00 | 486.00 | 4,457,600 | 0 |
| 21-Jul-2023 | 482.00 | 484.00 | 476.00 | 480.00 | 2,962,000 | 0 |
| 20-Jul-2023 | 474.00 | 482.00 | 472.00 | 482.00 | 6,317,900 | 0 |
| 18-Jul-2023 | 478.00 | 482.00 | 464.00 | 474.00 | 7,479,000 | 0 |
| 17-Jul-2023 | 496.00 | 496.00 | 478.00 | 478.00 | 8,785,000 | 0 |
| 14-Jul-2023 | 490.00 | 492.00 | 482.00 | 486.00 | 3,735,900 | 0 |
| 13-Jul-2023 | 492.00 | 494.00 | 482.00 | 490.00 | 8,382,200 | 0 |
| 12-Jul-2023 | 486.00 | 492.00 | 476.00 | 490.00 | 10,419,400 | 0 |
| 11-Jul-2023 | 494.00 | 496.00 | 482.00 | 484.00 | 6,091,700 | 0 |
| 10-Jul-2023 | 482.00 | 494.00 | 480.00 | 490.00 | 7,604,600 | 0 |
| 07-Jul-2023 | 468.00 | 486.00 | 466.00 | 480.00 | 12,500,200 | 0 |
| 06-Jul-2023 | 470.00 | 476.00 | 460.00 | 466.00 | 4,946,800 | 0 |
| 05-Jul-2023 | 460.00 | 486.00 | 458.00 | 470.00 | 22,415,300 | 0 |
| 04-Jul-2023 | 432.00 | 462.00 | 428.00 | 458.00 | 23,400,200 | 0 |
| 03-Jul-2023 | 426.00 | 434.00 | 426.00 | 432.00 | 9,664,800 | 0 |
| 27-Jun-2023 | 428.00 | 430.00 | 422.00 | 426.00 | 4,682,400 | 0 |
| 26-Jun-2023 | 418.00 | 434.00 | 416.00 | 426.00 | 22,407,300 | 0 |
| 23-Jun-2023 | 426.00 | 428.00 | 416.00 | 416.00 | 6,868,600 | 0 |
| 22-Jun-2023 | 424.00 | 428.00 | 422.00 | 424.00 | 6,403,200 | 0 |
| 21-Jun-2023 | 428.00 | 432.00 | 420.00 | 422.00 | 6,530,100 | 0 |
| 20-Jun-2023 | 428.00 | 432.00 | 422.00 | 426.00 | 4,608,700 | 0 |
| 19-Jun-2023 | 430.00 | 436.00 | 426.00 | 428.00 | 5,293,600 | 0 |
| 16-Jun-2023 | 426.00 | 430.00 | 424.00 | 428.00 | 2,145,500 | 0 |
| 15-Jun-2023 | 434.00 | 436.00 | 426.00 | 426.00 | 9,244,900 | 0 |
| 14-Jun-2023 | 438.00 | 440.00 | 434.00 | 436.00 | 3,525,700 | 0 |
| 13-Jun-2023 | 438.00 | 444.00 | 432.00 | 438.00 | 4,755,100 | 0 |
| 12-Jun-2023 | 446.00 | 448.00 | 432.00 | 438.00 | 7,226,000 | 0 |
| 09-Jun-2023 | 434.00 | 446.00 | 432.00 | 444.00 | 12,817,300 | 0 |
| 08-Jun-2023 | 432.00 | 434.00 | 420.00 | 432.00 | 14,145,400 | 0 |
| 07-Jun-2023 | 414.00 | 422.00 | 414.00 | 420.00 | 6,992,600 | 0 |
| 06-Jun-2023 | 412.00 | 418.00 | 410.00 | 414.00 | 4,868,100 | 0 |
| 05-Jun-2023 | 402.00 | 412.00 | 400.00 | 410.00 | 5,193,500 | 0 |
| 31-May-2023 | 410.00 | 412.00 | 398.00 | 402.00 | 14,281,600 | 0 |
| 30-May-2023 | 420.00 | 420.00 | 408.00 | 410.00 | 29,146,000 | 0 |
| 29-May-2023 | 438.00 | 438.00 | 438.00 | 438.00 | 682,100 | 0 |
| 26-May-2023 | 478.00 | 482.00 | 466.00 | 470.00 | 27,174,400 | 0 |
| 25-May-2023 | 486.00 | 490.00 | 478.00 | 478.00 | 19,527,800 | 0 |
| 24-May-2023 | 482.00 | 488.00 | 478.00 | 486.00 | 16,516,600 | 0 |
| 23-May-2023 | 480.00 | 486.00 | 480.00 | 482.00 | 12,981,200 | 0 |
| 22-May-2023 | 486.00 | 492.00 | 476.00 | 480.00 | 8,821,800 | 0 |
| 19-May-2023 | 484.00 | 496.00 | 482.00 | 486.00 | 14,884,500 | 0 |
| 17-May-2023 | 500.00 | 510.00 | 480.00 | 482.00 | 44,732,800 | 0 |
| 16-May-2023 | 498.00 | 510.00 | 496.00 | 498.00 | 22,056,300 | 0 |
| 15-May-2023 | 492.00 | 505.00 | 486.00 | 496.00 | 8,662,000 | 0 |
| 12-May-2023 | 500.00 | 525.00 | 492.00 | 492.00 | 13,344,800 | 0 |
| 11-May-2023 | 492.00 | 505.00 | 490.00 | 500.00 | 8,714,100 | 0 |
| 10-May-2023 | 478.00 | 510.00 | 476.00 | 490.00 | 11,744,400 | 0 |
| 09-May-2023 | 476.00 | 482.00 | 476.00 | 478.00 | 2,826,100 | 0 |
| 08-May-2023 | 478.00 | 484.00 | 470.00 | 476.00 | 12,911,600 | 0 |
| 05-May-2023 | 488.00 | 492.00 | 470.00 | 478.00 | 6,884,300 | 0 |
| 04-May-2023 | 484.00 | 494.00 | 476.00 | 486.00 | 4,347,000 | 0 |
| 03-May-2023 | 474.00 | 484.00 | 470.00 | 482.00 | 5,410,100 | 0 |
| 02-May-2023 | 494.00 | 496.00 | 478.00 | 480.00 | 8,108,500 | 0 |
| 28-Apr-2023 | 505.00 | 520.00 | 492.00 | 494.00 | 13,220,800 | 0 |
| 27-Apr-2023 | 488.00 | 500.00 | 480.00 | 498.00 | 7,169,300 | 0 |
| 26-Apr-2023 | 480.00 | 510.00 | 472.00 | 486.00 | 16,984,200 | 0 |
| 18-Apr-2023 | 448.00 | 480.00 | 448.00 | 480.00 | 8,737,200 | 0 |
| 17-Apr-2023 | 454.00 | 456.00 | 444.00 | 448.00 | 2,027,700 | 0 |
| 14-Apr-2023 | 452.00 | 458.00 | 448.00 | 452.00 | 2,835,700 | 0 |
| 13-Apr-2023 | 460.00 | 464.00 | 448.00 | 448.00 | 5,170,200 | 0 |
| 12-Apr-2023 | 440.00 | 464.00 | 438.00 | 456.00 | 12,324,200 | 0 |
| 11-Apr-2023 | 432.00 | 450.00 | 430.00 | 440.00 | 15,471,100 | 0 |
| 10-Apr-2023 | 434.00 | 440.00 | 430.00 | 432.00 | 3,277,400 | 0 |
| 06-Apr-2023 | 432.00 | 440.00 | 430.00 | 432.00 | 2,897,400 | 0 |
| 05-Apr-2023 | 444.00 | 444.00 | 430.00 | 432.00 | 5,551,800 | 0 |
| 04-Apr-2023 | 446.00 | 448.00 | 436.00 | 442.00 | 8,309,400 | 0 |
| 03-Apr-2023 | 428.00 | 446.00 | 426.00 | 446.00 | 11,107,700 | 0 |
| 31-Mar-2023 | 410.00 | 424.00 | 406.00 | 424.00 | 8,317,700 | 0 |
| 30-Mar-2023 | 410.00 | 410.00 | 394.00 | 394.00 | 2,714,100 | 0 |
| 29-Mar-2023 | 400.00 | 408.00 | 398.00 | 408.00 | 2,711,000 | 0 |
| 28-Mar-2023 | 400.00 | 404.00 | 396.00 | 400.00 | 618,400 | 0 |
| 27-Mar-2023 | 388.00 | 404.00 | 388.00 | 400.00 | 1,718,500 | 0 |
| 24-Mar-2023 | 386.00 | 392.00 | 386.00 | 388.00 | 1,192,300 | 0 |
| 21-Mar-2023 | 384.00 | 394.00 | 378.00 | 386.00 | 1,131,500 | 0 |
| 20-Mar-2023 | 384.00 | 390.00 | 380.00 | 382.00 | 605,200 | 0 |
| 17-Mar-2023 | 380.00 | 392.00 | 378.00 | 382.00 | 3,175,600 | 0 |