| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 232.00 | 242.00 | 222.00 | 236.00 | 10,388,700 | 0 |
| 25-Aug-2023 | 242.00 | 244.00 | 228.00 | 228.00 | 9,295,800 | 0 |
| 24-Aug-2023 | 256.00 | 266.00 | 238.00 | 242.00 | 12,049,800 | 0 |
| 23-Aug-2023 | 250.00 | 258.00 | 238.00 | 252.00 | 6,697,000 | 0 |
| 22-Aug-2023 | 234.00 | 252.00 | 232.00 | 250.00 | 13,472,400 | 0 |
| 21-Aug-2023 | 258.00 | 290.00 | 234.00 | 236.00 | 35,435,200 | 0 |
| 18-Aug-2023 | 244.00 | 266.00 | 228.00 | 258.00 | 20,243,200 | 0 |
| 16-Aug-2023 | 272.00 | 274.00 | 242.00 | 244.00 | 12,018,800 | 0 |
| 15-Aug-2023 | 296.00 | 308.00 | 268.00 | 270.00 | 10,430,300 | 0 |
| 14-Aug-2023 | 312.00 | 316.00 | 292.00 | 294.00 | 6,062,500 | 0 |
| 11-Aug-2023 | 344.00 | 348.00 | 300.00 | 312.00 | 7,319,600 | 0 |
| 10-Aug-2023 | 340.00 | 360.00 | 340.00 | 344.00 | 1,640,800 | 0 |
| 09-Aug-2023 | 354.00 | 358.00 | 344.00 | 344.00 | 1,724,700 | 0 |
| 08-Aug-2023 | 372.00 | 378.00 | 352.00 | 354.00 | 4,624,500 | 0 |
| 07-Aug-2023 | 336.00 | 374.00 | 336.00 | 372.00 | 5,662,200 | 0 |
| 04-Aug-2023 | 350.00 | 354.00 | 336.00 | 336.00 | 3,103,600 | 0 |
| 03-Aug-2023 | 354.00 | 370.00 | 342.00 | 350.00 | 3,215,900 | 0 |
| 02-Aug-2023 | 378.00 | 382.00 | 330.00 | 354.00 | 4,903,700 | 0 |
| 01-Aug-2023 | 444.00 | 444.00 | 378.00 | 378.00 | 8,390,300 | 0 |
| 31-Jul-2023 | 448.00 | 452.00 | 444.00 | 444.00 | 1,566,400 | 0 |
| 28-Jul-2023 | 448.00 | 452.00 | 446.00 | 448.00 | 1,478,200 | 0 |
| 27-Jul-2023 | 460.00 | 464.00 | 448.00 | 448.00 | 3,125,500 | 0 |
| 26-Jul-2023 | 468.00 | 468.00 | 460.00 | 460.00 | 1,559,800 | 0 |
| 25-Jul-2023 | 450.00 | 492.00 | 446.00 | 464.00 | 34,840,000 | 0 |
| 24-Jul-2023 | 468.00 | 470.00 | 434.00 | 448.00 | 4,734,300 | 0 |
| 21-Jul-2023 | 476.00 | 480.00 | 464.00 | 468.00 | 3,858,300 | 0 |
| 20-Jul-2023 | 490.00 | 490.00 | 472.00 | 474.00 | 4,554,900 | 0 |
| 18-Jul-2023 | 498.00 | 500.00 | 488.00 | 488.00 | 51,415,800 | 0 |
| 17-Jul-2023 | 498.00 | 505.00 | 496.00 | 498.00 | 65,594,100 | 0 |
| 14-Jul-2023 | 496.00 | 515.00 | 496.00 | 498.00 | 50,486,400 | 0 |
| 13-Jul-2023 | 515.00 | 520.00 | 496.00 | 496.00 | 58,519,000 | 0 |
| 12-Jul-2023 | 498.00 | 535.00 | 496.00 | 515.00 | 97,320,600 | 0 |
| 11-Jul-2023 | 500.00 | 505.00 | 494.00 | 496.00 | 1,638,900 | 0 |
| 10-Jul-2023 | 515.00 | 515.00 | 498.00 | 500.00 | 1,201,100 | 0 |
| 07-Jul-2023 | 520.00 | 525.00 | 500.00 | 500.00 | 3,209,000 | 0 |
| 06-Jul-2023 | 510.00 | 530.00 | 490.00 | 520.00 | 67,502,200 | 0 |
| 05-Jul-2023 | 530.00 | 540.00 | 500.00 | 505.00 | 118,333,800 | 0 |
| 04-Jul-2023 | 476.00 | 525.00 | 472.00 | 525.00 | 44,065,400 | 0 |
| 03-Jul-2023 | 492.00 | 494.00 | 470.00 | 476.00 | 3,752,400 | 0 |
| 27-Jun-2023 | 472.00 | 496.00 | 472.00 | 490.00 | 4,307,900 | 0 |
| 26-Jun-2023 | 500.00 | 500.00 | 472.00 | 472.00 | 5,200,700 | 0 |
| 23-Jun-2023 | 520.00 | 560.00 | 498.00 | 500.00 | 5,985,000 | 0 |
| 22-Jun-2023 | 535.00 | 540.00 | 515.00 | 520.00 | 3,181,200 | 0 |
| 21-Jun-2023 | 545.00 | 550.00 | 510.00 | 535.00 | 5,081,400 | 0 |
| 20-Jun-2023 | 610.00 | 615.00 | 540.00 | 540.00 | 8,819,700 | 0 |
| 19-Jun-2023 | 625.00 | 635.00 | 610.00 | 610.00 | 3,156,600 | 0 |
| 16-Jun-2023 | 690.00 | 690.00 | 615.00 | 625.00 | 33,596,300 | 0 |
| 15-Jun-2023 | 745.00 | 750.00 | 680.00 | 690.00 | 37,245,900 | 0 |
| 14-Jun-2023 | 640.00 | 760.00 | 605.00 | 745.00 | 80,218,000 | 0 |
| 13-Jun-2023 | 635.00 | 665.00 | 635.00 | 645.00 | 736,700 | 0 |
| 12-Jun-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 216,100 | 0 |
| 09-Jun-2023 | 635.00 | 640.00 | 625.00 | 630.00 | 318,800 | 0 |
| 08-Jun-2023 | 640.00 | 640.00 | 620.00 | 635.00 | 256,500 | 0 |
| 07-Jun-2023 | 660.00 | 665.00 | 630.00 | 640.00 | 524,600 | 0 |
| 06-Jun-2023 | 625.00 | 655.00 | 615.00 | 655.00 | 982,200 | 0 |
| 05-Jun-2023 | 610.00 | 625.00 | 600.00 | 605.00 | 259,300 | 0 |
| 31-May-2023 | 605.00 | 610.00 | 595.00 | 610.00 | 424,100 | 0 |
| 30-May-2023 | 620.00 | 630.00 | 605.00 | 605.00 | 374,000 | 0 |
| 29-May-2023 | 620.00 | 640.00 | 590.00 | 620.00 | 2,276,100 | 0 |
| 26-May-2023 | 650.00 | 655.00 | 620.00 | 625.00 | 848,800 | 0 |
| 25-May-2023 | 675.00 | 675.00 | 650.00 | 650.00 | 606,400 | 0 |
| 24-May-2023 | 690.00 | 690.00 | 665.00 | 670.00 | 352,500 | 0 |
| 23-May-2023 | 695.00 | 695.00 | 680.00 | 690.00 | 185,600 | 0 |
| 22-May-2023 | 690.00 | 700.00 | 650.00 | 695.00 | 5,403,700 | 0 |
| 19-May-2023 | 735.00 | 735.00 | 690.00 | 690.00 | 2,031,500 | 0 |
| 17-May-2023 | 745.00 | 745.00 | 720.00 | 735.00 | 609,300 | 0 |
| 16-May-2023 | 745.00 | 750.00 | 725.00 | 745.00 | 2,005,900 | 0 |
| 15-May-2023 | 725.00 | 745.00 | 710.00 | 745.00 | 2,978,900 | 0 |
| 12-May-2023 | 705.00 | 725.00 | 695.00 | 720.00 | 2,729,400 | 0 |
| 11-May-2023 | 695.00 | 710.00 | 685.00 | 710.00 | 1,909,300 | 0 |
| 10-May-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 1,114,300 | 0 |
| 09-May-2023 | 705.00 | 725.00 | 680.00 | 705.00 | 3,798,900 | 0 |
| 08-May-2023 | 755.00 | 755.00 | 710.00 | 710.00 | 3,025,100 | 0 |
| 05-May-2023 | 730.00 | 765.00 | 710.00 | 750.00 | 8,864,000 | 0 |
| 04-May-2023 | 715.00 | 740.00 | 690.00 | 735.00 | 3,179,700 | 0 |
| 03-May-2023 | 730.00 | 730.00 | 690.00 | 715.00 | 3,016,900 | 0 |
| 02-May-2023 | 765.00 | 765.00 | 720.00 | 735.00 | 3,320,500 | 0 |
| 28-Apr-2023 | 755.00 | 775.00 | 740.00 | 765.00 | 3,433,500 | 0 |
| 27-Apr-2023 | 735.00 | 770.00 | 725.00 | 750.00 | 8,830,100 | 0 |
| 26-Apr-2023 | 720.00 | 745.00 | 690.00 | 735.00 | 6,772,600 | 0 |
| 18-Apr-2023 | 665.00 | 725.00 | 645.00 | 720.00 | 36,189,200 | 0 |
| 17-Apr-2023 | 660.00 | 680.00 | 660.00 | 660.00 | 33,966,800 | 0 |
| 14-Apr-2023 | 650.00 | 670.00 | 620.00 | 660.00 | 31,817,300 | 0 |
| 13-Apr-2023 | 685.00 | 700.00 | 640.00 | 640.00 | 10,191,300 | 0 |
| 12-Apr-2023 | 715.00 | 715.00 | 685.00 | 685.00 | 12,022,000 | 0 |
| 11-Apr-2023 | 700.00 | 735.00 | 670.00 | 715.00 | 34,889,500 | 0 |
| 10-Apr-2023 | 740.00 | 740.00 | 695.00 | 700.00 | 37,110,400 | 0 |
| 06-Apr-2023 | 735.00 | 740.00 | 695.00 | 740.00 | 5,122,300 | 0 |
| 05-Apr-2023 | 785.00 | 790.00 | 735.00 | 735.00 | 16,589,300 | 0 |
| 04-Apr-2023 | 770.00 | 850.00 | 725.00 | 790.00 | 9,949,900 | 0 |
| 03-Apr-2023 | 805.00 | 805.00 | 750.00 | 775.00 | 21,215,200 | 0 |
| 31-Mar-2023 | 780.00 | 840.00 | 765.00 | 805.00 | 40,734,700 | 0 |
| 30-Mar-2023 | 805.00 | 840.00 | 760.00 | 790.00 | 27,001,200 | 0 |
| 29-Mar-2023 | 865.00 | 870.00 | 810.00 | 810.00 | 15,539,400 | 0 |
| 28-Mar-2023 | 770.00 | 875.00 | 725.00 | 870.00 | 21,252,600 | 0 |
| 27-Mar-2023 | 750.00 | 805.00 | 715.00 | 765.00 | 21,458,300 | 0 |
| 24-Mar-2023 | 760.00 | 780.00 | 710.00 | 750.00 | 7,135,000 | 0 |
| 21-Mar-2023 | 715.00 | 765.00 | 675.00 | 755.00 | 7,899,100 | 0 |
| 20-Mar-2023 | 780.00 | 780.00 | 725.00 | 725.00 | 1,522,100 | 0 |
| 17-Mar-2023 | 705.00 | 780.00 | 665.00 | 775.00 | 3,576,600 | 0 |