| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 500.00 | 515.00 | 496.00 | 500.00 | 6,758,600 | 0 |
| 25-Aug-2023 | 505.00 | 535.00 | 478.00 | 500.00 | 25,081,400 | 0 |
| 24-Aug-2023 | 484.00 | 505.00 | 474.00 | 500.00 | 14,776,600 | 0 |
| 23-Aug-2023 | 470.00 | 496.00 | 400.00 | 478.00 | 24,845,100 | 0 |
| 22-Aug-2023 | 472.00 | 472.00 | 468.00 | 470.00 | 1,289,800 | 0 |
| 21-Aug-2023 | 468.00 | 486.00 | 462.00 | 470.00 | 6,859,900 | 0 |
| 18-Aug-2023 | 458.00 | 468.00 | 444.00 | 468.00 | 8,666,300 | 0 |
| 16-Aug-2023 | 452.00 | 464.00 | 432.00 | 458.00 | 4,962,300 | 0 |
| 15-Aug-2023 | 482.00 | 482.00 | 454.00 | 454.00 | 829,300 | 0 |
| 14-Aug-2023 | 482.00 | 482.00 | 440.00 | 482.00 | 2,849,100 | 0 |
| 11-Aug-2023 | 505.00 | 520.00 | 482.00 | 482.00 | 5,823,800 | 0 |
| 10-Aug-2023 | 496.00 | 515.00 | 460.00 | 510.00 | 6,802,800 | 0 |
| 09-Aug-2023 | 540.00 | 540.00 | 480.00 | 498.00 | 5,651,500 | 0 |
| 08-Aug-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 1,529,300 | 0 |
| 07-Aug-2023 | 540.00 | 550.00 | 520.00 | 545.00 | 3,330,300 | 0 |
| 04-Aug-2023 | 520.00 | 540.00 | 492.00 | 540.00 | 6,259,500 | 0 |
| 03-Aug-2023 | 575.00 | 575.00 | 490.00 | 520.00 | 11,742,400 | 0 |
| 02-Aug-2023 | 585.00 | 585.00 | 545.00 | 575.00 | 1,851,300 | 0 |
| 01-Aug-2023 | 580.00 | 585.00 | 535.00 | 585.00 | 1,481,600 | 0 |
| 31-Jul-2023 | 580.00 | 585.00 | 520.00 | 585.00 | 2,519,900 | 0 |
| 28-Jul-2023 | 630.00 | 630.00 | 540.00 | 585.00 | 2,440,400 | 0 |
| 27-Jul-2023 | 685.00 | 730.00 | 625.00 | 630.00 | 2,334,300 | 0 |
| 26-Jul-2023 | 730.00 | 750.00 | 730.00 | 730.00 | 2,043,700 | 0 |
| 25-Jul-2023 | 995.00 | 995.00 | 855.00 | 855.00 | 3,937,000 | 0 |
| 24-Jul-2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 | 0 |
| 21-Jul-2023 | 985.00 | 1,015.00 | 985.00 | 1,005.00 | 19,265,200 | 0 |
| 20-Jul-2023 | 985.00 | 1,005.00 | 985.00 | 985.00 | 9,088,300 | 0 |
| 18-Jul-2023 | 980.00 | 995.00 | 975.00 | 985.00 | 11,433,600 | 0 |
| 17-Jul-2023 | 940.00 | 985.00 | 935.00 | 975.00 | 18,011,700 | 0 |
| 14-Jul-2023 | 935.00 | 955.00 | 890.00 | 940.00 | 18,732,900 | 0 |
| 13-Jul-2023 | 905.00 | 935.00 | 900.00 | 935.00 | 16,200,900 | 0 |
| 12-Jul-2023 | 875.00 | 910.00 | 860.00 | 900.00 | 19,531,500 | 0 |
| 11-Jul-2023 | 855.00 | 880.00 | 850.00 | 870.00 | 10,252,900 | 0 |
| 10-Jul-2023 | 830.00 | 870.00 | 820.00 | 855.00 | 15,093,200 | 0 |
| 07-Jul-2023 | 815.00 | 860.00 | 805.00 | 830.00 | 19,270,200 | 0 |
| 06-Jul-2023 | 830.00 | 835.00 | 795.00 | 815.00 | 8,873,100 | 0 |
| 05-Jul-2023 | 810.00 | 840.00 | 805.00 | 825.00 | 16,535,700 | 0 |
| 04-Jul-2023 | 840.00 | 850.00 | 715.00 | 810.00 | 27,924,000 | 0 |
| 03-Jul-2023 | 780.00 | 845.00 | 775.00 | 840.00 | 23,982,500 | 0 |
| 27-Jun-2023 | 685.00 | 780.00 | 680.00 | 780.00 | 25,572,400 | 0 |
| 26-Jun-2023 | 710.00 | 720.00 | 685.00 | 685.00 | 12,064,600 | 0 |
| 23-Jun-2023 | 660.00 | 710.00 | 650.00 | 710.00 | 24,037,900 | 0 |
| 22-Jun-2023 | 590.00 | 655.00 | 585.00 | 655.00 | 31,036,500 | 0 |
| 21-Jun-2023 | 505.00 | 585.00 | 492.00 | 585.00 | 39,052,000 | 0 |
| 20-Jun-2023 | 496.00 | 525.00 | 482.00 | 505.00 | 21,111,100 | 0 |
| 19-Jun-2023 | 486.00 | 520.00 | 486.00 | 496.00 | 8,707,400 | 0 |
| 16-Jun-2023 | 570.00 | 570.00 | 570.00 | 570.00 | 83,000 | 0 |
| 15-Jun-2023 | 785.00 | 805.00 | 670.00 | 670.00 | 17,156,000 | 0 |
| 14-Jun-2023 | 785.00 | 800.00 | 785.00 | 785.00 | 6,007,700 | 0 |
| 13-Jun-2023 | 780.00 | 800.00 | 780.00 | 785.00 | 10,942,800 | 0 |
| 12-Jun-2023 | 760.00 | 785.00 | 755.00 | 780.00 | 11,219,200 | 0 |
| 09-Jun-2023 | 745.00 | 770.00 | 745.00 | 760.00 | 11,050,600 | 0 |
| 08-Jun-2023 | 695.00 | 750.00 | 695.00 | 745.00 | 29,068,100 | 0 |
| 07-Jun-2023 | 680.00 | 705.00 | 670.00 | 695.00 | 9,628,200 | 0 |
| 06-Jun-2023 | 685.00 | 705.00 | 680.00 | 680.00 | 10,725,700 | 0 |
| 05-Jun-2023 | 650.00 | 695.00 | 630.00 | 685.00 | 27,847,600 | 0 |
| 31-May-2023 | 665.00 | 670.00 | 610.00 | 650.00 | 30,435,700 | 0 |
| 30-May-2023 | 540.00 | 625.00 | 540.00 | 625.00 | 31,348,600 | 0 |
| 29-May-2023 | 545.00 | 570.00 | 520.00 | 540.00 | 14,397,400 | 0 |
| 26-May-2023 | 498.00 | 550.00 | 498.00 | 545.00 | 21,658,600 | 0 |
| 25-May-2023 | 535.00 | 535.00 | 535.00 | 535.00 | 73,100 | 0 |
| 24-May-2023 | 615.00 | 640.00 | 570.00 | 570.00 | 37,779,200 | 0 |
| 23-May-2023 | 500.00 | 610.00 | 500.00 | 610.00 | 58,788,800 | 0 |
| 22-May-2023 | 520.00 | 530.00 | 498.00 | 500.00 | 10,296,500 | 0 |
| 19-May-2023 | 478.00 | 520.00 | 476.00 | 520.00 | 21,583,800 | 0 |
| 17-May-2023 | 470.00 | 480.00 | 470.00 | 478.00 | 8,440,200 | 0 |
| 16-May-2023 | 470.00 | 478.00 | 468.00 | 472.00 | 8,068,700 | 0 |
| 15-May-2023 | 464.00 | 476.00 | 462.00 | 470.00 | 13,945,100 | 0 |
| 12-May-2023 | 468.00 | 474.00 | 456.00 | 464.00 | 16,670,400 | 0 |
| 11-May-2023 | 474.00 | 480.00 | 466.00 | 468.00 | 19,369,600 | 0 |
| 10-May-2023 | 456.00 | 472.00 | 454.00 | 472.00 | 19,694,400 | 0 |
| 09-May-2023 | 444.00 | 460.00 | 432.00 | 454.00 | 23,357,100 | 0 |
| 08-May-2023 | 448.00 | 460.00 | 444.00 | 444.00 | 18,845,400 | 0 |
| 05-May-2023 | 426.00 | 448.00 | 410.00 | 446.00 | 31,704,400 | 0 |
| 04-May-2023 | 400.00 | 424.00 | 398.00 | 424.00 | 19,521,400 | 0 |
| 03-May-2023 | 404.00 | 420.00 | 398.00 | 400.00 | 30,284,600 | 0 |
| 02-May-2023 | 376.00 | 402.00 | 368.00 | 402.00 | 25,160,700 | 0 |
| 28-Apr-2023 | 366.00 | 380.00 | 362.00 | 376.00 | 13,816,200 | 0 |
| 27-Apr-2023 | 372.00 | 390.00 | 360.00 | 366.00 | 31,727,700 | 0 |
| 26-Apr-2023 | 350.00 | 372.00 | 344.00 | 372.00 | 18,973,200 | 0 |
| 18-Apr-2023 | 324.00 | 352.00 | 318.00 | 348.00 | 24,852,900 | 0 |
| 17-Apr-2023 | 328.00 | 388.00 | 318.00 | 326.00 | 87,289,300 | 0 |
| 14-Apr-2023 | 332.00 | 342.00 | 326.00 | 326.00 | 7,590,100 | 0 |
| 13-Apr-2023 | 336.00 | 342.00 | 318.00 | 332.00 | 13,852,800 | 0 |
| 12-Apr-2023 | 298.00 | 338.00 | 292.00 | 336.00 | 49,415,600 | 0 |
| 11-Apr-2023 | 294.00 | 302.00 | 282.00 | 298.00 | 12,228,600 | 0 |
| 10-Apr-2023 | 286.00 | 298.00 | 266.00 | 294.00 | 29,603,900 | 0 |
| 06-Apr-2023 | 234.00 | 286.00 | 232.00 | 286.00 | 47,082,600 | 0 |
| 05-Apr-2023 | 222.00 | 234.00 | 214.00 | 234.00 | 14,426,500 | 0 |
| 04-Apr-2023 | 220.00 | 224.00 | 210.00 | 222.00 | 16,205,100 | 0 |
| 03-Apr-2023 | 224.00 | 240.00 | 224.00 | 224.00 | 648,400 | 0 |
| 31-Mar-2023 | 258.00 | 260.00 | 240.00 | 240.00 | 11,431,400 | 0 |
| 30-Mar-2023 | 226.00 | 274.00 | 218.00 | 258.00 | 92,925,900 | 0 |
| 29-Mar-2023 | 210.00 | 226.00 | 210.00 | 226.00 | 13,881,500 | 0 |
| 28-Mar-2023 | 204.00 | 210.00 | 202.00 | 210.00 | 3,840,800 | 0 |
| 27-Mar-2023 | 212.00 | 214.00 | 202.00 | 202.00 | 8,692,200 | 0 |
| 24-Mar-2023 | 210.00 | 214.00 | 206.00 | 210.00 | 4,707,600 | 0 |
| 21-Mar-2023 | 199.00 | 210.00 | 199.00 | 210.00 | 8,934,900 | 0 |
| 20-Mar-2023 | 200.00 | 204.00 | 199.00 | 199.00 | 3,669,500 | 0 |
| 17-Mar-2023 | 200.00 | 204.00 | 199.00 | 200.00 | 3,244,400 | 0 |