| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 149.00 | 152.00 | 144.00 | 145.00 | 6,112,200 | 0 |
| 25-Aug-2023 | 148.00 | 150.00 | 136.00 | 148.00 | 9,695,800 | 0 |
| 24-Aug-2023 | 155.00 | 155.00 | 146.00 | 148.00 | 8,522,000 | 0 |
| 23-Aug-2023 | 143.00 | 153.00 | 143.00 | 153.00 | 16,929,100 | 0 |
| 22-Aug-2023 | 149.00 | 150.00 | 143.00 | 143.00 | 8,860,700 | 0 |
| 21-Aug-2023 | 158.00 | 167.00 | 147.00 | 147.00 | 57,808,900 | 0 |
| 18-Aug-2023 | 146.00 | 156.00 | 145.00 | 156.00 | 28,394,800 | 0 |
| 16-Aug-2023 | 138.00 | 148.00 | 134.00 | 145.00 | 12,172,300 | 0 |
| 15-Aug-2023 | 135.00 | 138.00 | 133.00 | 136.00 | 2,697,800 | 0 |
| 14-Aug-2023 | 136.00 | 137.00 | 132.00 | 135.00 | 3,050,400 | 0 |
| 11-Aug-2023 | 137.00 | 141.00 | 133.00 | 135.00 | 5,520,400 | 0 |
| 10-Aug-2023 | 150.00 | 150.00 | 130.00 | 138.00 | 11,043,600 | 0 |
| 09-Aug-2023 | 155.00 | 157.00 | 148.00 | 148.00 | 12,347,500 | 0 |
| 08-Aug-2023 | 154.00 | 156.00 | 148.00 | 153.00 | 12,642,100 | 0 |
| 07-Aug-2023 | 160.00 | 160.00 | 150.00 | 153.00 | 20,070,800 | 0 |
| 04-Aug-2023 | 152.00 | 161.00 | 152.00 | 158.00 | 38,561,100 | 0 |
| 03-Aug-2023 | 139.00 | 151.00 | 137.00 | 151.00 | 42,190,000 | 0 |
| 02-Aug-2023 | 141.00 | 145.00 | 131.00 | 138.00 | 18,655,500 | 0 |
| 01-Aug-2023 | 140.00 | 148.00 | 138.00 | 141.00 | 21,988,800 | 0 |
| 31-Jul-2023 | 137.00 | 145.00 | 137.00 | 142.00 | 16,444,800 | 0 |
| 28-Jul-2023 | 139.00 | 148.00 | 134.00 | 137.00 | 35,015,800 | 0 |
| 27-Jul-2023 | 143.00 | 154.00 | 129.00 | 138.00 | 110,580,200 | 0 |
| 26-Jul-2023 | 114.00 | 143.00 | 114.00 | 141.00 | 109,416,800 | 0 |
| 25-Jul-2023 | 107.00 | 113.00 | 105.00 | 113.00 | 24,196,000 | 0 |
| 24-Jul-2023 | 104.00 | 110.00 | 102.00 | 106.00 | 14,058,400 | 0 |
| 21-Jul-2023 | 104.00 | 108.00 | 101.00 | 103.00 | 13,828,000 | 0 |
| 20-Jul-2023 | 98.00 | 110.00 | 98.00 | 103.00 | 50,147,400 | 0 |
| 18-Jul-2023 | 97.00 | 97.00 | 94.00 | 96.00 | 6,084,800 | 0 |
| 17-Jul-2023 | 93.00 | 97.00 | 92.00 | 96.00 | 13,983,100 | 0 |
| 14-Jul-2023 | 93.00 | 96.00 | 87.00 | 91.00 | 29,576,700 | 0 |
| 13-Jul-2023 | 96.00 | 97.00 | 92.00 | 93.00 | 6,697,600 | 0 |
| 12-Jul-2023 | 92.00 | 98.00 | 91.00 | 94.00 | 20,928,600 | 0 |
| 11-Jul-2023 | 94.00 | 96.00 | 92.00 | 92.00 | 11,218,700 | 0 |
| 10-Jul-2023 | 91.00 | 97.00 | 88.00 | 94.00 | 30,090,800 | 0 |
| 07-Jul-2023 | 93.00 | 93.00 | 89.00 | 91.00 | 11,113,100 | 0 |
| 06-Jul-2023 | 93.00 | 94.00 | 83.00 | 93.00 | 25,004,800 | 0 |
| 05-Jul-2023 | 90.00 | 93.00 | 89.00 | 92.00 | 13,309,500 | 0 |
| 04-Jul-2023 | 94.00 | 95.00 | 87.00 | 90.00 | 28,621,600 | 0 |
| 03-Jul-2023 | 80.00 | 95.00 | 79.00 | 93.00 | 101,086,000 | 0 |
| 27-Jun-2023 | 85.00 | 85.00 | 75.00 | 79.00 | 24,075,600 | 0 |
| 26-Jun-2023 | 85.00 | 86.00 | 81.00 | 83.00 | 10,978,200 | 0 |
| 23-Jun-2023 | 77.00 | 85.00 | 77.00 | 84.00 | 42,062,800 | 0 |
| 22-Jun-2023 | 78.00 | 79.00 | 75.00 | 77.00 | 9,270,600 | 0 |
| 21-Jun-2023 | 76.00 | 80.00 | 76.00 | 78.00 | 11,317,800 | 0 |
| 20-Jun-2023 | 78.00 | 81.00 | 75.00 | 76.00 | 12,125,000 | 0 |
| 19-Jun-2023 | 83.00 | 83.00 | 78.00 | 78.00 | 8,504,900 | 0 |
| 16-Jun-2023 | 83.00 | 83.00 | 76.00 | 80.00 | 20,880,100 | 0 |
| 15-Jun-2023 | 80.00 | 86.00 | 78.00 | 82.00 | 50,815,300 | 0 |
| 14-Jun-2023 | 82.00 | 85.00 | 75.00 | 78.00 | 41,697,600 | 0 |
| 13-Jun-2023 | 66.00 | 89.00 | 66.00 | 81.00 | 202,157,800 | 0 |
| 12-Jun-2023 | 70.00 | 72.00 | 62.00 | 66.00 | 43,864,400 | 0 |
| 09-Jun-2023 | 77.00 | 80.00 | 68.00 | 70.00 | 50,854,200 | 0 |
| 08-Jun-2023 | 82.00 | 88.00 | 76.00 | 77.00 | 49,225,300 | 0 |
| 07-Jun-2023 | 77.00 | 91.00 | 70.00 | 82.00 | 63,020,100 | 0 |
| 06-Jun-2023 | 82.00 | 82.00 | 82.00 | 82.00 | 12,241,900 | 0 |
| 05-Jun-2023 | 108.00 | 110.00 | 96.00 | 96.00 | 21,785,700 | 0 |
| 31-May-2023 | 112.00 | 118.00 | 112.00 | 112.00 | 30,599,400 | 0 |
| 30-May-2023 | 128.00 | 129.00 | 120.00 | 120.00 | 84,191,600 | 0 |
| 29-May-2023 | 138.00 | 139.00 | 128.00 | 128.00 | 111,739,000 | 0 |
| 26-May-2023 | 142.00 | 145.00 | 136.00 | 137.00 | 64,807,800 | 0 |
| 25-May-2023 | 146.00 | 148.00 | 142.00 | 142.00 | 61,489,500 | 0 |
| 24-May-2023 | 147.00 | 148.00 | 143.00 | 146.00 | 59,241,400 | 0 |
| 23-May-2023 | 151.00 | 153.00 | 145.00 | 147.00 | 58,418,700 | 0 |
| 22-May-2023 | 149.00 | 156.00 | 146.00 | 151.00 | 96,224,300 | 0 |
| 19-May-2023 | 140.00 | 151.00 | 135.00 | 148.00 | 115,093,300 | 0 |
| 17-May-2023 | 132.00 | 142.00 | 132.00 | 140.00 | 65,017,800 | 0 |
| 16-May-2023 | 146.00 | 151.00 | 136.00 | 141.00 | 89,603,000 | 0 |
| 15-May-2023 | 151.00 | 153.00 | 146.00 | 146.00 | 81,354,500 | 0 |
| 12-May-2023 | 156.00 | 158.00 | 152.00 | 152.00 | 84,013,100 | 0 |
| 11-May-2023 | 161.00 | 162.00 | 152.00 | 156.00 | 61,744,100 | 0 |
| 10-May-2023 | 156.00 | 163.00 | 151.00 | 160.00 | 91,904,100 | 0 |
| 09-May-2023 | 156.00 | 158.00 | 146.00 | 154.00 | 83,471,400 | 0 |
| 08-May-2023 | 167.00 | 167.00 | 156.00 | 156.00 | 61,682,300 | 0 |
| 05-May-2023 | 180.00 | 181.00 | 167.00 | 167.00 | 85,544,000 | 0 |
| 04-May-2023 | 172.00 | 188.00 | 169.00 | 179.00 | 121,171,400 | 0 |
| 03-May-2023 | 172.00 | 175.00 | 164.00 | 172.00 | 61,388,800 | 0 |
| 02-May-2023 | 178.00 | 178.00 | 166.00 | 174.00 | 69,670,300 | 0 |
| 28-Apr-2023 | 180.00 | 183.00 | 172.00 | 178.00 | 70,845,100 | 0 |
| 27-Apr-2023 | 180.00 | 185.00 | 172.00 | 179.00 | 55,978,200 | 0 |
| 26-Apr-2023 | 172.00 | 180.00 | 164.00 | 180.00 | 83,206,900 | 0 |
| 18-Apr-2023 | 186.00 | 189.00 | 174.00 | 174.00 | 95,336,300 | 0 |
| 17-Apr-2023 | 190.00 | 198.00 | 181.00 | 186.00 | 87,067,700 | 0 |
| 14-Apr-2023 | 200.00 | 206.00 | 190.00 | 190.00 | 60,152,300 | 0 |
| 13-Apr-2023 | 204.00 | 208.00 | 198.00 | 204.00 | 59,879,300 | 0 |
| 12-Apr-2023 | 212.00 | 218.00 | 204.00 | 204.00 | 84,960,900 | 0 |
| 11-Apr-2023 | 202.00 | 220.00 | 194.00 | 212.00 | 82,814,100 | 0 |
| 10-Apr-2023 | 224.00 | 230.00 | 208.00 | 208.00 | 59,589,400 | 0 |
| 06-Apr-2023 | 228.00 | 238.00 | 214.00 | 222.00 | 87,697,200 | 0 |
| 05-Apr-2023 | 212.00 | 260.00 | 194.00 | 228.00 | 343,202,200 | 0 |
| 04-Apr-2023 | 151.00 | 208.00 | 151.00 | 208.00 | 186,704,200 | 0 |
| 03-Apr-2023 | 155.00 | 156.00 | 150.00 | 155.00 | 67,431,800 | 0 |
| 31-Mar-2023 | 152.00 | 159.00 | 149.00 | 155.00 | 81,195,500 | 0 |
| 30-Mar-2023 | 158.00 | 159.00 | 148.00 | 150.00 | 61,180,800 | 0 |
| 29-Mar-2023 | 168.00 | 170.00 | 158.00 | 158.00 | 78,397,900 | 0 |
| 28-Mar-2023 | 170.00 | 174.00 | 163.00 | 169.00 | 72,933,600 | 0 |
| 27-Mar-2023 | 169.00 | 180.00 | 166.00 | 171.00 | 103,159,200 | 0 |
| 24-Mar-2023 | 143.00 | 178.00 | 143.00 | 178.00 | 66,122,500 | 0 |
| 21-Mar-2023 | 154.00 | 165.00 | 153.00 | 153.00 | 36,028,300 | 0 |
| 20-Mar-2023 | 164.00 | 168.00 | 153.00 | 164.00 | 77,639,100 | 0 |
| 17-Mar-2023 | 170.00 | 170.00 | 164.00 | 164.00 | 18,529,100 | 0 |