| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 810.00 | 830.00 | 800.00 | 810.00 | 21,260,500 | 0 |
| 25-Aug-2023 | 835.00 | 840.00 | 795.00 | 810.00 | 31,538,500 | 0 |
| 24-Aug-2023 | 840.00 | 840.00 | 815.00 | 830.00 | 37,282,100 | 0 |
| 23-Aug-2023 | 845.00 | 850.00 | 820.00 | 835.00 | 32,615,200 | 0 |
| 22-Aug-2023 | 860.00 | 860.00 | 825.00 | 845.00 | 35,736,500 | 0 |
| 21-Aug-2023 | 800.00 | 860.00 | 800.00 | 845.00 | 86,457,400 | 0 |
| 18-Aug-2023 | 820.00 | 830.00 | 785.00 | 800.00 | 38,238,400 | 0 |
| 16-Aug-2023 | 820.00 | 845.00 | 795.00 | 820.00 | 56,205,100 | 0 |
| 15-Aug-2023 | 810.00 | 850.00 | 800.00 | 820.00 | 43,903,900 | 0 |
| 14-Aug-2023 | 810.00 | 815.00 | 780.00 | 810.00 | 28,450,600 | 0 |
| 11-Aug-2023 | 755.00 | 810.00 | 755.00 | 805.00 | 28,977,000 | 0 |
| 10-Aug-2023 | 785.00 | 790.00 | 760.00 | 770.00 | 18,013,000 | 0 |
| 09-Aug-2023 | 770.00 | 790.00 | 755.00 | 785.00 | 29,460,900 | 0 |
| 08-Aug-2023 | 770.00 | 775.00 | 745.00 | 770.00 | 23,248,700 | 0 |
| 07-Aug-2023 | 770.00 | 775.00 | 755.00 | 765.00 | 20,088,000 | 0 |
| 04-Aug-2023 | 785.00 | 790.00 | 760.00 | 775.00 | 13,512,100 | 0 |
| 03-Aug-2023 | 765.00 | 795.00 | 740.00 | 780.00 | 42,672,300 | 0 |
| 02-Aug-2023 | 805.00 | 810.00 | 765.00 | 765.00 | 19,737,600 | 0 |
| 01-Aug-2023 | 815.00 | 815.00 | 785.00 | 805.00 | 24,485,300 | 0 |
| 31-Jul-2023 | 780.00 | 810.00 | 780.00 | 810.00 | 67,068,500 | 0 |
| 28-Jul-2023 | 815.00 | 815.00 | 780.00 | 780.00 | 27,916,400 | 0 |
| 27-Jul-2023 | 785.00 | 815.00 | 780.00 | 810.00 | 78,396,700 | 0 |
| 26-Jul-2023 | 770.00 | 785.00 | 735.00 | 780.00 | 68,512,200 | 0 |
| 25-Jul-2023 | 790.00 | 795.00 | 755.00 | 765.00 | 45,468,100 | 0 |
| 24-Jul-2023 | 760.00 | 805.00 | 760.00 | 790.00 | 109,188,500 | 0 |
| 21-Jul-2023 | 725.00 | 780.00 | 715.00 | 760.00 | 85,477,100 | 0 |
| 20-Jul-2023 | 710.00 | 725.00 | 690.00 | 715.00 | 117,437,500 | 0 |
| 18-Jul-2023 | 690.00 | 725.00 | 680.00 | 705.00 | 39,387,000 | 0 |
| 17-Jul-2023 | 695.00 | 705.00 | 650.00 | 680.00 | 11,805,000 | 0 |
| 14-Jul-2023 | 695.00 | 717.50 | 692.50 | 695.00 | 32,834,000 | 0 |
| 13-Jul-2023 | 717.50 | 717.50 | 680.00 | 692.50 | 26,636,000 | 0 |
| 12-Jul-2023 | 710.00 | 752.50 | 707.50 | 717.50 | 36,797,000 | 0 |
| 11-Jul-2023 | 685.00 | 730.00 | 685.00 | 710.00 | 39,912,000 | 0 |
| 10-Jul-2023 | 705.00 | 705.00 | 685.00 | 685.00 | 8,628,000 | 0 |
| 07-Jul-2023 | 685.00 | 705.00 | 682.50 | 705.00 | 12,820,000 | 0 |
| 06-Jul-2023 | 687.50 | 700.00 | 680.00 | 700.00 | 27,105,000 | 0 |
| 05-Jul-2023 | 687.50 | 700.00 | 680.00 | 687.50 | 11,286,000 | 0 |
| 04-Jul-2023 | 670.00 | 710.00 | 657.50 | 680.00 | 61,050,000 | 0 |
| 03-Jul-2023 | 667.50 | 670.00 | 635.00 | 670.00 | 19,637,000 | 0 |
| 27-Jun-2023 | 672.50 | 680.00 | 645.00 | 680.00 | 18,062,000 | 0 |
| 26-Jun-2023 | 662.50 | 680.00 | 657.50 | 672.50 | 9,567,000 | 0 |
| 23-Jun-2023 | 575.00 | 667.50 | 575.00 | 662.50 | 11,250,000 | 0 |
| 22-Jun-2023 | 662.50 | 680.00 | 660.00 | 675.00 | 8,540,000 | 0 |
| 21-Jun-2023 | 650.00 | 667.50 | 650.00 | 660.00 | 22,587,000 | 0 |
| 20-Jun-2023 | 685.00 | 685.00 | 640.00 | 650.00 | 34,653,000 | 0 |
| 19-Jun-2023 | 670.00 | 690.00 | 655.00 | 685.00 | 37,620,000 | 0 |
| 16-Jun-2023 | 650.00 | 677.50 | 640.00 | 675.00 | 39,928,000 | 0 |
| 15-Jun-2023 | 642.50 | 652.50 | 632.50 | 650.00 | 13,352,000 | 0 |
| 14-Jun-2023 | 665.00 | 675.00 | 630.00 | 642.50 | 11,807,000 | 0 |
| 13-Jun-2023 | 655.00 | 685.00 | 650.00 | 665.00 | 14,968,000 | 0 |
| 12-Jun-2023 | 675.00 | 675.00 | 650.00 | 655.00 | 12,145,000 | 0 |
| 09-Jun-2023 | 670.00 | 685.00 | 665.00 | 675.00 | 40,442,000 | 0 |
| 08-Jun-2023 | 680.00 | 687.50 | 650.00 | 675.00 | 18,035,000 | 0 |
| 07-Jun-2023 | 637.50 | 685.00 | 637.50 | 680.00 | 57,014,000 | 0 |
| 06-Jun-2023 | 625.00 | 667.50 | 625.00 | 635.00 | 51,501,000 | 0 |
| 05-Jun-2023 | 630.00 | 640.00 | 602.50 | 625.00 | 40,601,000 | 0 |
| 31-May-2023 | 607.50 | 630.00 | 590.00 | 630.00 | 38,515,000 | 0 |
| 30-May-2023 | 627.50 | 637.50 | 610.00 | 610.00 | 14,156,000 | 0 |
| 29-May-2023 | 627.50 | 645.00 | 610.00 | 627.50 | 37,991,000 | 0 |
| 26-May-2023 | 610.00 | 632.50 | 590.00 | 627.50 | 39,017,000 | 0 |
| 25-May-2023 | 637.50 | 640.00 | 610.00 | 610.00 | 31,013,000 | 0 |
| 24-May-2023 | 612.50 | 640.00 | 602.50 | 637.50 | 29,372,000 | 0 |
| 23-May-2023 | 590.00 | 620.00 | 580.00 | 610.00 | 37,739,000 | 0 |
| 22-May-2023 | 610.00 | 610.00 | 570.00 | 590.00 | 47,700,000 | 0 |
| 19-May-2023 | 597.50 | 625.00 | 585.00 | 605.00 | 41,011,000 | 0 |
| 17-May-2023 | 577.50 | 617.50 | 572.50 | 590.00 | 54,614,000 | 0 |
| 16-May-2023 | 557.50 | 580.00 | 555.00 | 572.50 | 40,952,000 | 0 |
| 15-May-2023 | 547.50 | 587.50 | 545.00 | 567.50 | 73,387,000 | 0 |
| 12-May-2023 | 555.00 | 560.00 | 535.00 | 547.50 | 24,538,000 | 0 |
| 11-May-2023 | 507.50 | 567.50 | 500.00 | 552.50 | 105,762,000 | 0 |
| 10-May-2023 | 517.50 | 517.50 | 500.00 | 507.50 | 13,690,000 | 0 |
| 09-May-2023 | 515.00 | 522.50 | 502.50 | 515.00 | 10,209,000 | 0 |
| 08-May-2023 | 510.00 | 522.50 | 502.50 | 515.00 | 8,509,000 | 0 |
| 05-May-2023 | 515.00 | 530.00 | 497.00 | 507.50 | 17,882,000 | 0 |
| 04-May-2023 | 512.50 | 537.50 | 500.00 | 515.00 | 29,135,000 | 0 |
| 03-May-2023 | 500.00 | 572.50 | 493.00 | 510.00 | 86,057,000 | 0 |
| 02-May-2023 | 460.00 | 500.00 | 460.00 | 500.00 | 31,653,000 | 0 |
| 28-Apr-2023 | 462.00 | 463.00 | 457.00 | 460.00 | 5,245,000 | 0 |
| 27-Apr-2023 | 452.00 | 470.00 | 451.00 | 462.00 | 6,174,000 | 0 |
| 26-Apr-2023 | 457.00 | 458.00 | 450.00 | 454.00 | 6,152,000 | 0 |
| 18-Apr-2023 | 455.00 | 457.00 | 446.00 | 453.00 | 11,261,000 | 0 |
| 17-Apr-2023 | 452.00 | 460.00 | 452.00 | 455.00 | 2,990,000 | 0 |
| 14-Apr-2023 | 451.00 | 459.00 | 451.00 | 455.00 | 5,223,000 | 0 |
| 13-Apr-2023 | 449.00 | 456.00 | 449.00 | 451.00 | 8,885,000 | 0 |
| 12-Apr-2023 | 457.00 | 464.00 | 449.00 | 449.00 | 22,908,000 | 0 |
| 11-Apr-2023 | 454.00 | 465.00 | 454.00 | 457.00 | 7,193,000 | 0 |
| 10-Apr-2023 | 458.00 | 467.00 | 451.00 | 454.00 | 8,269,000 | 0 |
| 06-Apr-2023 | 476.00 | 477.00 | 456.00 | 458.00 | 16,679,000 | 0 |
| 05-Apr-2023 | 475.00 | 480.00 | 465.00 | 476.00 | 15,481,000 | 0 |
| 04-Apr-2023 | 489.00 | 489.00 | 464.00 | 475.00 | 16,434,000 | 0 |
| 03-Apr-2023 | 484.00 | 495.00 | 483.00 | 489.00 | 20,977,000 | 0 |
| 31-Mar-2023 | 473.00 | 487.00 | 470.00 | 483.00 | 13,802,000 | 0 |
| 30-Mar-2023 | 474.00 | 497.00 | 470.00 | 473.00 | 32,701,000 | 0 |
| 29-Mar-2023 | 474.00 | 479.00 | 467.00 | 472.00 | 9,076,000 | 0 |
| 28-Mar-2023 | 468.00 | 489.00 | 455.00 | 474.00 | 25,771,000 | 0 |
| 27-Mar-2023 | 462.00 | 467.00 | 451.00 | 459.00 | 8,987,000 | 0 |
| 24-Mar-2023 | 450.00 | 460.00 | 449.00 | 460.00 | 7,225,000 | 0 |
| 21-Mar-2023 | 449.00 | 452.00 | 449.00 | 450.00 | 1,812,000 | 0 |
| 20-Mar-2023 | 459.00 | 460.00 | 440.00 | 449.00 | 5,220,000 | 0 |
| 17-Mar-2023 | 453.00 | 460.00 | 451.00 | 460.00 | 3,250,000 | 0 |