| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 585.00 | 590.00 | 560.00 | 570.00 | 4,651,500 | 0 |
| 25-Aug-2023 | 580.00 | 595.00 | 575.00 | 585.00 | 4,016,900 | 0 |
| 24-Aug-2023 | 590.00 | 605.00 | 570.00 | 580.00 | 4,260,800 | 0 |
| 23-Aug-2023 | 580.00 | 615.00 | 580.00 | 590.00 | 9,779,800 | 0 |
| 22-Aug-2023 | 595.00 | 605.00 | 580.00 | 580.00 | 6,743,900 | 0 |
| 21-Aug-2023 | 560.00 | 600.00 | 555.00 | 595.00 | 10,152,200 | 0 |
| 18-Aug-2023 | 575.00 | 595.00 | 550.00 | 560.00 | 5,889,800 | 0 |
| 16-Aug-2023 | 620.00 | 625.00 | 575.00 | 575.00 | 5,349,200 | 0 |
| 15-Aug-2023 | 650.00 | 660.00 | 620.00 | 620.00 | 4,262,100 | 0 |
| 14-Aug-2023 | 575.00 | 655.00 | 555.00 | 650.00 | 22,636,300 | 0 |
| 11-Aug-2023 | 590.00 | 595.00 | 575.00 | 575.00 | 4,513,800 | 0 |
| 10-Aug-2023 | 605.00 | 610.00 | 575.00 | 590.00 | 3,418,500 | 0 |
| 09-Aug-2023 | 610.00 | 625.00 | 600.00 | 605.00 | 5,336,100 | 0 |
| 08-Aug-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 4,462,800 | 0 |
| 07-Aug-2023 | 660.00 | 670.00 | 620.00 | 630.00 | 5,959,100 | 0 |
| 04-Aug-2023 | 670.00 | 680.00 | 655.00 | 660.00 | 15,431,000 | 0 |
| 03-Aug-2023 | 665.00 | 690.00 | 660.00 | 670.00 | 23,574,300 | 0 |
| 02-Aug-2023 | 690.00 | 695.00 | 650.00 | 665.00 | 19,657,100 | 0 |
| 01-Aug-2023 | 630.00 | 685.00 | 630.00 | 685.00 | 12,067,700 | 0 |
| 31-Jul-2023 | 640.00 | 655.00 | 615.00 | 630.00 | 7,298,800 | 0 |
| 28-Jul-2023 | 615.00 | 655.00 | 600.00 | 640.00 | 14,613,800 | 0 |
| 27-Jul-2023 | 645.00 | 665.00 | 615.00 | 615.00 | 7,515,500 | 0 |
| 26-Jul-2023 | 635.00 | 650.00 | 615.00 | 645.00 | 6,549,900 | 0 |
| 25-Jul-2023 | 655.00 | 690.00 | 620.00 | 635.00 | 10,397,700 | 0 |
| 24-Jul-2023 | 675.00 | 690.00 | 635.00 | 655.00 | 9,981,400 | 0 |
| 21-Jul-2023 | 670.00 | 700.00 | 630.00 | 675.00 | 24,084,100 | 0 |
| 20-Jul-2023 | 715.00 | 720.00 | 665.00 | 670.00 | 4,480,500 | 0 |
| 18-Jul-2023 | 785.00 | 790.00 | 690.00 | 715.00 | 12,815,500 | 0 |
| 17-Jul-2023 | 755.00 | 805.00 | 725.00 | 785.00 | 15,184,600 | 0 |
| 14-Jul-2023 | 775.00 | 835.00 | 755.00 | 755.00 | 35,398,500 | 0 |
| 13-Jul-2023 | 630.00 | 785.00 | 630.00 | 775.00 | 21,159,000 | 0 |
| 12-Jul-2023 | 585.00 | 630.00 | 565.00 | 630.00 | 5,995,200 | 0 |
| 11-Jul-2023 | 645.00 | 660.00 | 570.00 | 580.00 | 4,866,800 | 0 |
| 10-Jul-2023 | 755.00 | 760.00 | 645.00 | 645.00 | 10,998,200 | 0 |
| 07-Jul-2023 | 675.00 | 765.00 | 650.00 | 755.00 | 14,720,200 | 0 |
| 06-Jul-2023 | 715.00 | 750.00 | 675.00 | 675.00 | 8,513,800 | 0 |
| 05-Jul-2023 | 680.00 | 735.00 | 630.00 | 715.00 | 8,769,100 | 0 |
| 04-Jul-2023 | 605.00 | 710.00 | 535.00 | 680.00 | 18,844,300 | 0 |
| 03-Jul-2023 | 462.00 | 575.00 | 462.00 | 575.00 | 20,606,200 | 0 |
| 27-Jun-2023 | 458.00 | 470.00 | 458.00 | 462.00 | 3,940,600 | 0 |
| 26-Jun-2023 | 460.00 | 468.00 | 456.00 | 458.00 | 5,369,600 | 0 |
| 23-Jun-2023 | 462.00 | 472.00 | 458.00 | 460.00 | 5,849,600 | 0 |
| 22-Jun-2023 | 462.00 | 480.00 | 460.00 | 460.00 | 8,985,300 | 0 |
| 21-Jun-2023 | 464.00 | 466.00 | 462.00 | 462.00 | 715,600 | 0 |
| 20-Jun-2023 | 470.00 | 476.00 | 458.00 | 464.00 | 7,737,200 | 0 |
| 19-Jun-2023 | 470.00 | 492.00 | 470.00 | 470.00 | 18,176,400 | 0 |
| 16-Jun-2023 | 476.00 | 480.00 | 470.00 | 470.00 | 2,918,200 | 0 |
| 15-Jun-2023 | 480.00 | 488.00 | 474.00 | 476.00 | 5,015,000 | 0 |
| 14-Jun-2023 | 478.00 | 488.00 | 478.00 | 480.00 | 3,560,700 | 0 |
| 13-Jun-2023 | 476.00 | 494.00 | 472.00 | 478.00 | 9,623,600 | 0 |
| 12-Jun-2023 | 474.00 | 490.00 | 468.00 | 476.00 | 7,026,200 | 0 |
| 09-Jun-2023 | 476.00 | 490.00 | 472.00 | 474.00 | 6,195,900 | 0 |
| 08-Jun-2023 | 482.00 | 488.00 | 476.00 | 476.00 | 6,574,400 | 0 |
| 07-Jun-2023 | 480.00 | 490.00 | 476.00 | 480.00 | 6,785,100 | 0 |
| 06-Jun-2023 | 505.00 | 510.00 | 476.00 | 480.00 | 10,437,400 | 0 |
| 05-Jun-2023 | 470.00 | 565.00 | 470.00 | 505.00 | 34,066,800 | 0 |
| 31-May-2023 | 478.00 | 480.00 | 464.00 | 470.00 | 2,247,000 | 0 |
| 30-May-2023 | 486.00 | 494.00 | 478.00 | 478.00 | 7,326,100 | 0 |
| 29-May-2023 | 490.00 | 498.00 | 480.00 | 486.00 | 10,448,100 | 0 |
| 26-May-2023 | 486.00 | 500.00 | 476.00 | 490.00 | 11,663,900 | 0 |
| 25-May-2023 | 492.00 | 498.00 | 486.00 | 486.00 | 9,418,400 | 0 |
| 24-May-2023 | 492.00 | 500.00 | 482.00 | 492.00 | 9,182,000 | 0 |
| 23-May-2023 | 510.00 | 525.00 | 486.00 | 492.00 | 7,481,400 | 0 |
| 22-May-2023 | 545.00 | 565.00 | 510.00 | 510.00 | 7,373,200 | 0 |
| 19-May-2023 | 540.00 | 545.00 | 520.00 | 545.00 | 6,476,900 | 0 |
| 17-May-2023 | 490.00 | 550.00 | 490.00 | 540.00 | 17,261,100 | 0 |
| 16-May-2023 | 492.00 | 505.00 | 490.00 | 490.00 | 11,057,200 | 0 |
| 15-May-2023 | 494.00 | 496.00 | 486.00 | 492.00 | 9,022,800 | 0 |
| 12-May-2023 | 494.00 | 500.00 | 490.00 | 494.00 | 10,734,100 | 0 |
| 11-May-2023 | 498.00 | 510.00 | 492.00 | 494.00 | 9,353,100 | 0 |
| 10-May-2023 | 496.00 | 510.00 | 496.00 | 498.00 | 5,116,700 | 0 |
| 09-May-2023 | 500.00 | 505.00 | 496.00 | 496.00 | 3,482,300 | 0 |
| 08-May-2023 | 494.00 | 515.00 | 490.00 | 500.00 | 8,578,700 | 0 |
| 05-May-2023 | 515.00 | 515.00 | 492.00 | 494.00 | 7,371,400 | 0 |
| 04-May-2023 | 550.00 | 565.00 | 515.00 | 515.00 | 6,433,400 | 0 |
| 03-May-2023 | 570.00 | 575.00 | 535.00 | 550.00 | 5,006,000 | 0 |
| 02-May-2023 | 530.00 | 575.00 | 530.00 | 570.00 | 12,884,000 | 0 |
| 28-Apr-2023 | 525.00 | 545.00 | 520.00 | 530.00 | 6,369,300 | 0 |
| 27-Apr-2023 | 520.00 | 530.00 | 520.00 | 525.00 | 846,400 | 0 |
| 26-Apr-2023 | 535.00 | 540.00 | 520.00 | 525.00 | 1,648,100 | 0 |
| 18-Apr-2023 | 492.00 | 560.00 | 490.00 | 535.00 | 19,643,700 | 0 |
| 17-Apr-2023 | 498.00 | 500.00 | 490.00 | 492.00 | 9,188,200 | 0 |
| 14-Apr-2023 | 510.00 | 530.00 | 498.00 | 498.00 | 11,093,800 | 0 |
| 13-Apr-2023 | 490.00 | 540.00 | 486.00 | 510.00 | 16,691,400 | 0 |
| 12-Apr-2023 | 505.00 | 515.00 | 488.00 | 490.00 | 5,957,700 | 0 |
| 11-Apr-2023 | 490.00 | 525.00 | 488.00 | 505.00 | 14,364,900 | 0 |
| 10-Apr-2023 | 492.00 | 500.00 | 488.00 | 490.00 | 9,527,500 | 0 |
| 06-Apr-2023 | 492.00 | 498.00 | 482.00 | 488.00 | 5,806,500 | 0 |
| 05-Apr-2023 | 492.00 | 500.00 | 486.00 | 492.00 | 7,731,400 | 0 |
| 04-Apr-2023 | 498.00 | 505.00 | 484.00 | 492.00 | 8,387,300 | 0 |
| 03-Apr-2023 | 488.00 | 510.00 | 486.00 | 498.00 | 21,165,800 | 0 |
| 31-Mar-2023 | 488.00 | 494.00 | 480.00 | 488.00 | 6,047,300 | 0 |
| 30-Mar-2023 | 488.00 | 498.00 | 488.00 | 488.00 | 10,827,900 | 0 |
| 29-Mar-2023 | 476.00 | 492.00 | 474.00 | 488.00 | 11,623,700 | 0 |
| 28-Mar-2023 | 496.00 | 505.00 | 476.00 | 476.00 | 10,101,000 | 0 |
| 27-Mar-2023 | 462.00 | 505.00 | 460.00 | 496.00 | 15,057,400 | 0 |
| 24-Mar-2023 | 460.00 | 468.00 | 460.00 | 462.00 | 3,076,900 | 0 |
| 21-Mar-2023 | 476.00 | 478.00 | 460.00 | 460.00 | 5,109,400 | 0 |
| 20-Mar-2023 | 478.00 | 482.00 | 472.00 | 476.00 | 6,505,000 | 0 |
| 17-Mar-2023 | 476.00 | 482.00 | 474.00 | 478.00 | 8,933,700 | 0 |