| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 352.00 | 358.00 | 348.00 | 354.00 | 12,952,200 | 0 |
| 25-Aug-2023 | 364.00 | 370.00 | 352.00 | 352.00 | 19,212,000 | 0 |
| 24-Aug-2023 | 360.00 | 398.00 | 360.00 | 364.00 | 55,829,600 | 0 |
| 23-Aug-2023 | 342.00 | 366.00 | 342.00 | 358.00 | 29,818,700 | 0 |
| 22-Aug-2023 | 368.00 | 370.00 | 350.00 | 358.00 | 30,017,700 | 0 |
| 21-Aug-2023 | 384.00 | 384.00 | 366.00 | 368.00 | 20,722,000 | 0 |
| 18-Aug-2023 | 390.00 | 392.00 | 376.00 | 384.00 | 16,902,000 | 0 |
| 16-Aug-2023 | 388.00 | 396.00 | 386.00 | 388.00 | 27,893,600 | 0 |
| 15-Aug-2023 | 390.00 | 392.00 | 386.00 | 388.00 | 4,582,300 | 0 |
| 14-Aug-2023 | 398.00 | 398.00 | 376.00 | 388.00 | 16,984,400 | 0 |
| 11-Aug-2023 | 392.00 | 408.00 | 392.00 | 394.00 | 16,204,400 | 0 |
| 10-Aug-2023 | 392.00 | 398.00 | 390.00 | 392.00 | 28,089,600 | 0 |
| 09-Aug-2023 | 408.00 | 410.00 | 392.00 | 392.00 | 23,684,900 | 0 |
| 08-Aug-2023 | 402.00 | 420.00 | 400.00 | 408.00 | 26,801,000 | 0 |
| 07-Aug-2023 | 376.00 | 412.00 | 376.00 | 402.00 | 23,020,900 | 0 |
| 04-Aug-2023 | 416.00 | 420.00 | 406.00 | 408.00 | 25,612,700 | 0 |
| 03-Aug-2023 | 418.00 | 424.00 | 414.00 | 416.00 | 17,667,600 | 0 |
| 02-Aug-2023 | 416.00 | 432.00 | 410.00 | 418.00 | 28,295,500 | 0 |
| 01-Aug-2023 | 456.00 | 456.00 | 432.00 | 432.00 | 34,996,900 | 0 |
| 31-Jul-2023 | 458.00 | 462.00 | 450.00 | 454.00 | 24,549,800 | 0 |
| 28-Jul-2023 | 460.00 | 460.00 | 456.00 | 458.00 | 12,142,900 | 0 |
| 27-Jul-2023 | 456.00 | 462.00 | 456.00 | 458.00 | 12,577,400 | 0 |
| 26-Jul-2023 | 462.00 | 464.00 | 452.00 | 456.00 | 21,670,400 | 0 |
| 25-Jul-2023 | 464.00 | 468.00 | 460.00 | 460.00 | 30,775,300 | 0 |
| 24-Jul-2023 | 468.00 | 470.00 | 462.00 | 464.00 | 10,447,500 | 0 |
| 21-Jul-2023 | 472.00 | 472.00 | 464.00 | 466.00 | 15,523,100 | 0 |
| 20-Jul-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 6,936,800 | 0 |
| 18-Jul-2023 | 482.00 | 486.00 | 466.00 | 472.00 | 32,262,000 | 0 |
| 17-Jul-2023 | 480.00 | 488.00 | 480.00 | 482.00 | 11,840,900 | 0 |
| 14-Jul-2023 | 484.00 | 486.00 | 476.00 | 480.00 | 23,622,200 | 0 |
| 13-Jul-2023 | 482.00 | 498.00 | 482.00 | 482.00 | 42,087,900 | 0 |
| 12-Jul-2023 | 478.00 | 484.00 | 476.00 | 480.00 | 36,646,300 | 0 |
| 11-Jul-2023 | 472.00 | 488.00 | 468.00 | 476.00 | 63,306,000 | 0 |
| 10-Jul-2023 | 464.00 | 480.00 | 462.00 | 468.00 | 45,484,300 | 0 |
| 07-Jul-2023 | 466.00 | 472.00 | 460.00 | 460.00 | 22,064,500 | 0 |
| 06-Jul-2023 | 462.00 | 474.00 | 462.00 | 466.00 | 17,062,200 | 0 |
| 05-Jul-2023 | 466.00 | 476.00 | 460.00 | 464.00 | 25,359,500 | 0 |
| 04-Jul-2023 | 476.00 | 486.00 | 466.00 | 468.00 | 44,674,900 | 0 |
| 03-Jul-2023 | 490.00 | 492.00 | 472.00 | 476.00 | 29,795,800 | 0 |
| 27-Jun-2023 | 486.00 | 500.00 | 486.00 | 488.00 | 20,681,900 | 0 |
| 26-Jun-2023 | 486.00 | 490.00 | 476.00 | 486.00 | 17,705,500 | 0 |
| 23-Jun-2023 | 500.00 | 505.00 | 486.00 | 486.00 | 19,200,900 | 0 |
| 22-Jun-2023 | 505.00 | 515.00 | 498.00 | 500.00 | 27,080,000 | 0 |
| 21-Jun-2023 | 490.00 | 505.00 | 466.00 | 500.00 | 38,981,500 | 0 |
| 20-Jun-2023 | 505.00 | 515.00 | 490.00 | 490.00 | 35,017,500 | 0 |
| 19-Jun-2023 | 510.00 | 525.00 | 498.00 | 505.00 | 32,716,000 | 0 |
| 16-Jun-2023 | 515.00 | 540.00 | 505.00 | 515.00 | 35,808,500 | 0 |
| 15-Jun-2023 | 530.00 | 535.00 | 505.00 | 510.00 | 21,208,600 | 0 |
| 14-Jun-2023 | 530.00 | 540.00 | 500.00 | 530.00 | 42,827,000 | 0 |
| 13-Jun-2023 | 525.00 | 565.00 | 525.00 | 525.00 | 74,395,300 | 0 |
| 12-Jun-2023 | 525.00 | 535.00 | 510.00 | 525.00 | 40,371,900 | 0 |
| 09-Jun-2023 | 505.00 | 535.00 | 505.00 | 520.00 | 78,247,300 | 0 |
| 08-Jun-2023 | 490.00 | 525.00 | 486.00 | 500.00 | 113,523,800 | 0 |
| 07-Jun-2023 | 488.00 | 515.00 | 486.00 | 490.00 | 65,201,300 | 0 |
| 06-Jun-2023 | 466.00 | 498.00 | 464.00 | 484.00 | 55,670,100 | 0 |
| 05-Jun-2023 | 454.00 | 480.00 | 450.00 | 466.00 | 21,167,600 | 0 |
| 31-May-2023 | 480.00 | 486.00 | 450.00 | 450.00 | 45,089,800 | 0 |
| 30-May-2023 | 478.00 | 494.00 | 474.00 | 482.00 | 24,402,300 | 0 |
| 29-May-2023 | 520.00 | 520.00 | 484.00 | 484.00 | 37,084,200 | 0 |
| 26-May-2023 | 540.00 | 540.00 | 510.00 | 520.00 | 20,940,500 | 0 |
| 25-May-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 10,847,600 | 0 |
| 24-May-2023 | 550.00 | 550.00 | 530.00 | 545.00 | 14,338,100 | 0 |
| 23-May-2023 | 550.00 | 565.00 | 540.00 | 550.00 | 16,471,300 | 0 |
| 22-May-2023 | 555.00 | 560.00 | 535.00 | 550.00 | 16,943,700 | 0 |
| 19-May-2023 | 555.00 | 565.00 | 545.00 | 555.00 | 9,539,100 | 0 |
| 17-May-2023 | 560.00 | 565.00 | 555.00 | 555.00 | 6,986,000 | 0 |
| 16-May-2023 | 570.00 | 580.00 | 555.00 | 560.00 | 15,326,600 | 0 |
| 15-May-2023 | 595.00 | 600.00 | 565.00 | 570.00 | 26,001,200 | 0 |
| 12-May-2023 | 595.00 | 605.00 | 580.00 | 600.00 | 13,776,800 | 0 |
| 11-May-2023 | 600.00 | 625.00 | 585.00 | 595.00 | 36,332,100 | 0 |
| 10-May-2023 | 595.00 | 620.00 | 585.00 | 595.00 | 25,303,600 | 0 |
| 09-May-2023 | 580.00 | 600.00 | 570.00 | 585.00 | 18,079,100 | 0 |
| 08-May-2023 | 555.00 | 590.00 | 555.00 | 580.00 | 10,073,800 | 0 |
| 05-May-2023 | 580.00 | 595.00 | 550.00 | 580.00 | 26,204,600 | 0 |
| 04-May-2023 | 580.00 | 590.00 | 570.00 | 580.00 | 7,942,000 | 0 |
| 03-May-2023 | 595.00 | 600.00 | 555.00 | 580.00 | 22,926,800 | 0 |
| 02-May-2023 | 605.00 | 615.00 | 585.00 | 590.00 | 8,362,000 | 0 |
| 28-Apr-2023 | 595.00 | 625.00 | 590.00 | 605.00 | 13,840,900 | 0 |
| 27-Apr-2023 | 590.00 | 610.00 | 580.00 | 590.00 | 14,737,900 | 0 |
| 26-Apr-2023 | 590.00 | 590.00 | 575.00 | 590.00 | 5,581,400 | 0 |
| 18-Apr-2023 | 590.00 | 600.00 | 575.00 | 590.00 | 12,996,400 | 0 |
| 17-Apr-2023 | 580.00 | 595.00 | 570.00 | 590.00 | 10,280,600 | 0 |
| 14-Apr-2023 | 570.00 | 600.00 | 570.00 | 575.00 | 16,451,800 | 0 |
| 13-Apr-2023 | 580.00 | 585.00 | 560.00 | 570.00 | 15,550,600 | 0 |
| 12-Apr-2023 | 580.00 | 610.00 | 575.00 | 580.00 | 29,492,500 | 0 |
| 11-Apr-2023 | 575.00 | 605.00 | 570.00 | 575.00 | 20,980,500 | 0 |
| 10-Apr-2023 | 575.00 | 590.00 | 560.00 | 575.00 | 7,741,300 | 0 |
| 06-Apr-2023 | 600.00 | 600.00 | 555.00 | 575.00 | 18,053,000 | 0 |
| 05-Apr-2023 | 590.00 | 605.00 | 590.00 | 595.00 | 8,026,800 | 0 |
| 04-Apr-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 7,106,900 | 0 |
| 03-Apr-2023 | 600.00 | 610.00 | 585.00 | 595.00 | 8,371,000 | 0 |
| 31-Mar-2023 | 605.00 | 610.00 | 600.00 | 600.00 | 6,567,500 | 0 |
| 30-Mar-2023 | 625.00 | 635.00 | 600.00 | 605.00 | 11,017,400 | 0 |
| 29-Mar-2023 | 620.00 | 660.00 | 615.00 | 615.00 | 23,161,800 | 0 |
| 28-Mar-2023 | 620.00 | 640.00 | 615.00 | 620.00 | 10,693,400 | 0 |
| 27-Mar-2023 | 620.00 | 630.00 | 610.00 | 615.00 | 8,047,400 | 0 |
| 24-Mar-2023 | 615.00 | 635.00 | 610.00 | 620.00 | 14,942,200 | 0 |
| 21-Mar-2023 | 620.00 | 650.00 | 595.00 | 615.00 | 33,025,800 | 0 |
| 20-Mar-2023 | 550.00 | 610.00 | 520.00 | 610.00 | 84,243,100 | 0 |
| 17-Mar-2023 | 480.00 | 545.00 | 480.00 | 545.00 | 84,952,200 | 0 |