| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 530.00 | 540.00 | 505.00 | 510.00 | 25,807,700 | 0 |
| 25-Aug-2023 | 535.00 | 545.00 | 525.00 | 530.00 | 13,115,900 | 0 |
| 24-Aug-2023 | 545.00 | 550.00 | 535.00 | 535.00 | 21,828,800 | 0 |
| 23-Aug-2023 | 570.00 | 575.00 | 535.00 | 545.00 | 30,360,900 | 0 |
| 22-Aug-2023 | 530.00 | 575.00 | 530.00 | 565.00 | 51,520,700 | 0 |
| 21-Aug-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 35,785,400 | 0 |
| 18-Aug-2023 | 540.00 | 540.00 | 505.00 | 520.00 | 27,293,800 | 0 |
| 16-Aug-2023 | 540.00 | 555.00 | 525.00 | 540.00 | 23,872,000 | 0 |
| 15-Aug-2023 | 555.00 | 570.00 | 520.00 | 530.00 | 28,629,600 | 0 |
| 14-Aug-2023 | 535.00 | 555.00 | 530.00 | 550.00 | 17,815,600 | 0 |
| 11-Aug-2023 | 580.00 | 580.00 | 530.00 | 530.00 | 58,305,800 | 0 |
| 10-Aug-2023 | 520.00 | 580.00 | 494.00 | 570.00 | 82,247,700 | 0 |
| 09-Aug-2023 | 490.00 | 525.00 | 490.00 | 520.00 | 74,567,400 | 0 |
| 08-Aug-2023 | 476.00 | 498.00 | 470.00 | 490.00 | 40,482,700 | 0 |
| 07-Aug-2023 | 458.00 | 474.00 | 444.00 | 474.00 | 29,923,000 | 0 |
| 04-Aug-2023 | 458.00 | 464.00 | 452.00 | 458.00 | 9,458,500 | 0 |
| 03-Aug-2023 | 458.00 | 476.00 | 454.00 | 458.00 | 20,355,800 | 0 |
| 02-Aug-2023 | 470.00 | 480.00 | 448.00 | 456.00 | 37,706,900 | 0 |
| 01-Aug-2023 | 490.00 | 490.00 | 470.00 | 470.00 | 27,876,300 | 0 |
| 31-Jul-2023 | 476.00 | 500.00 | 468.00 | 484.00 | 111,383,400 | 0 |
| 28-Jul-2023 | 472.00 | 484.00 | 466.00 | 474.00 | 32,264,200 | 0 |
| 27-Jul-2023 | 464.00 | 490.00 | 454.00 | 470.00 | 76,661,000 | 0 |
| 26-Jul-2023 | 426.00 | 466.00 | 420.00 | 460.00 | 60,882,900 | 0 |
| 25-Jul-2023 | 428.00 | 432.00 | 418.00 | 424.00 | 21,397,800 | 0 |
| 24-Jul-2023 | 412.00 | 434.00 | 406.00 | 426.00 | 53,040,700 | 0 |
| 21-Jul-2023 | 420.00 | 424.00 | 408.00 | 412.00 | 16,145,600 | 0 |
| 20-Jul-2023 | 430.00 | 438.00 | 418.00 | 422.00 | 33,486,700 | 0 |
| 18-Jul-2023 | 432.00 | 436.00 | 416.00 | 428.00 | 31,160,500 | 0 |
| 17-Jul-2023 | 426.00 | 436.00 | 418.00 | 430.00 | 63,400,700 | 0 |
| 14-Jul-2023 | 416.00 | 432.00 | 400.00 | 426.00 | 43,777,100 | 0 |
| 13-Jul-2023 | 466.00 | 470.00 | 396.00 | 414.00 | 204,762,000 | 0 |
| 12-Jul-2023 | 454.00 | 476.00 | 454.00 | 464.00 | 25,502,300 | 0 |
| 11-Jul-2023 | 458.00 | 478.00 | 438.00 | 456.00 | 49,266,500 | 0 |
| 10-Jul-2023 | 436.00 | 462.00 | 432.00 | 456.00 | 62,461,000 | 0 |
| 07-Jul-2023 | 428.00 | 440.00 | 422.00 | 434.00 | 24,463,100 | 0 |
| 06-Jul-2023 | 430.00 | 434.00 | 414.00 | 428.00 | 16,850,300 | 0 |
| 05-Jul-2023 | 438.00 | 446.00 | 424.00 | 430.00 | 48,257,500 | 0 |
| 04-Jul-2023 | 432.00 | 446.00 | 428.00 | 434.00 | 28,304,800 | 0 |
| 03-Jul-2023 | 404.00 | 432.00 | 404.00 | 428.00 | 42,146,700 | 0 |
| 27-Jun-2023 | 420.00 | 422.00 | 396.00 | 402.00 | 45,343,600 | 0 |
| 26-Jun-2023 | 418.00 | 424.00 | 404.00 | 416.00 | 24,305,100 | 0 |
| 23-Jun-2023 | 422.00 | 454.00 | 410.00 | 414.00 | 86,888,500 | 0 |
| 22-Jun-2023 | 464.00 | 480.00 | 420.00 | 438.00 | 133,265,700 | 0 |
| 21-Jun-2023 | 396.00 | 468.00 | 396.00 | 458.00 | 216,508,800 | 0 |
| 20-Jun-2023 | 352.00 | 404.00 | 346.00 | 396.00 | 81,399,900 | 0 |
| 19-Jun-2023 | 352.00 | 360.00 | 350.00 | 350.00 | 7,159,500 | 0 |
| 16-Jun-2023 | 344.00 | 354.00 | 344.00 | 352.00 | 10,566,000 | 0 |
| 15-Jun-2023 | 364.00 | 364.00 | 324.00 | 350.00 | 61,297,100 | 0 |
| 14-Jun-2023 | 346.00 | 366.00 | 346.00 | 362.00 | 20,174,800 | 0 |
| 13-Jun-2023 | 354.00 | 362.00 | 348.00 | 350.00 | 16,876,500 | 0 |
| 12-Jun-2023 | 360.00 | 366.00 | 348.00 | 358.00 | 30,175,100 | 0 |
| 09-Jun-2023 | 284.00 | 364.00 | 284.00 | 360.00 | 188,791,200 | 0 |
| 08-Jun-2023 | 392.00 | 394.00 | 332.00 | 332.00 | 209,365,400 | 0 |
| 07-Jun-2023 | 388.00 | 400.00 | 384.00 | 390.00 | 23,132,200 | 0 |
| 06-Jun-2023 | 394.00 | 396.00 | 376.00 | 388.00 | 32,068,400 | 0 |
| 05-Jun-2023 | 400.00 | 402.00 | 392.00 | 394.00 | 10,428,300 | 0 |
| 31-May-2023 | 406.00 | 412.00 | 392.00 | 400.00 | 23,886,300 | 0 |
| 30-May-2023 | 416.00 | 456.00 | 402.00 | 406.00 | 99,473,900 | 0 |
| 29-May-2023 | 414.00 | 426.00 | 392.00 | 414.00 | 81,639,100 | 0 |
| 26-May-2023 | 416.00 | 420.00 | 402.00 | 412.00 | 23,626,300 | 0 |
| 25-May-2023 | 404.00 | 418.00 | 402.00 | 416.00 | 39,986,400 | 0 |
| 24-May-2023 | 410.00 | 414.00 | 400.00 | 404.00 | 23,899,700 | 0 |
| 23-May-2023 | 392.00 | 410.00 | 392.00 | 408.00 | 37,967,000 | 0 |
| 22-May-2023 | 396.00 | 414.00 | 386.00 | 392.00 | 32,696,600 | 0 |
| 19-May-2023 | 416.00 | 434.00 | 386.00 | 396.00 | 98,000,900 | 0 |
| 17-May-2023 | 378.00 | 428.00 | 376.00 | 410.00 | 157,561,000 | 0 |
| 16-May-2023 | 358.00 | 388.00 | 356.00 | 378.00 | 77,619,800 | 0 |
| 15-May-2023 | 364.00 | 364.00 | 352.00 | 358.00 | 20,748,000 | 0 |
| 12-May-2023 | 340.00 | 364.00 | 334.00 | 362.00 | 58,865,000 | 0 |
| 11-May-2023 | 328.00 | 342.00 | 326.00 | 340.00 | 25,232,500 | 0 |
| 10-May-2023 | 344.00 | 346.00 | 320.00 | 328.00 | 68,874,600 | 0 |
| 09-May-2023 | 354.00 | 364.00 | 338.00 | 344.00 | 60,853,600 | 0 |
| 08-May-2023 | 358.00 | 360.00 | 340.00 | 354.00 | 20,503,100 | 0 |
| 05-May-2023 | 368.00 | 372.00 | 352.00 | 356.00 | 27,484,900 | 0 |
| 04-May-2023 | 380.00 | 390.00 | 358.00 | 364.00 | 49,928,000 | 0 |
| 03-May-2023 | 380.00 | 380.00 | 360.00 | 368.00 | 30,636,200 | 0 |
| 02-May-2023 | 370.00 | 380.00 | 366.00 | 376.00 | 19,433,900 | 0 |
| 28-Apr-2023 | 388.00 | 394.00 | 370.00 | 370.00 | 40,019,100 | 0 |
| 27-Apr-2023 | 370.00 | 396.00 | 368.00 | 386.00 | 46,633,800 | 0 |
| 26-Apr-2023 | 358.00 | 372.00 | 346.00 | 370.00 | 20,816,400 | 0 |
| 18-Apr-2023 | 350.00 | 362.00 | 350.00 | 356.00 | 7,938,300 | 0 |
| 17-Apr-2023 | 362.00 | 362.00 | 340.00 | 354.00 | 13,880,600 | 0 |
| 14-Apr-2023 | 378.00 | 380.00 | 360.00 | 360.00 | 17,755,600 | 0 |
| 13-Apr-2023 | 372.00 | 372.00 | 360.00 | 370.00 | 11,715,100 | 0 |
| 12-Apr-2023 | 372.00 | 374.00 | 368.00 | 370.00 | 14,895,200 | 0 |
| 11-Apr-2023 | 362.00 | 376.00 | 352.00 | 370.00 | 29,569,800 | 0 |
| 10-Apr-2023 | 358.00 | 364.00 | 346.00 | 360.00 | 12,436,200 | 0 |
| 06-Apr-2023 | 374.00 | 382.00 | 354.00 | 358.00 | 44,725,600 | 0 |
| 05-Apr-2023 | 378.00 | 406.00 | 374.00 | 380.00 | 121,601,500 | 0 |
| 04-Apr-2023 | 378.00 | 380.00 | 370.00 | 372.00 | 15,262,000 | 0 |
| 03-Apr-2023 | 370.00 | 382.00 | 362.00 | 374.00 | 25,363,300 | 0 |
| 31-Mar-2023 | 376.00 | 386.00 | 360.00 | 370.00 | 76,957,300 | 0 |
| 30-Mar-2023 | 352.00 | 374.00 | 352.00 | 374.00 | 68,991,100 | 0 |
| 29-Mar-2023 | 356.00 | 364.00 | 346.00 | 354.00 | 16,806,600 | 0 |
| 28-Mar-2023 | 362.00 | 366.00 | 338.00 | 356.00 | 50,671,300 | 0 |
| 27-Mar-2023 | 364.00 | 370.00 | 354.00 | 362.00 | 25,233,000 | 0 |
| 24-Mar-2023 | 362.00 | 388.00 | 354.00 | 362.00 | 35,116,100 | 0 |
| 21-Mar-2023 | 400.00 | 402.00 | 362.00 | 362.00 | 81,796,500 | 0 |
| 20-Mar-2023 | 354.00 | 388.00 | 348.00 | 388.00 | 159,150,300 | 0 |
| 17-Mar-2023 | 306.00 | 364.00 | 306.00 | 354.00 | 163,352,200 | 0 |