| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Aug-2023 | 110.00 | 110.00 | 104.00 | 105.00 | 27,913,800 | 0 |
| 28-Aug-2023 | 106.00 | 115.00 | 106.00 | 109.00 | 48,114,600 | 0 |
| 25-Aug-2023 | 104.00 | 108.00 | 102.00 | 106.00 | 45,361,600 | 0 |
| 24-Aug-2023 | 109.00 | 110.00 | 104.00 | 104.00 | 25,860,200 | 0 |
| 23-Aug-2023 | 107.00 | 108.00 | 101.00 | 108.00 | 43,185,200 | 0 |
| 22-Aug-2023 | 110.00 | 123.00 | 103.00 | 107.00 | 51,896,400 | 0 |
| 21-Aug-2023 | 96.00 | 116.00 | 95.50 | 110.00 | 62,442,200 | 0 |
| 18-Aug-2023 | 99.50 | 104.00 | 95.00 | 96.50 | 34,125,200 | 0 |
| 16-Aug-2023 | 103.00 | 103.00 | 99.50 | 99.50 | 30,434,200 | 0 |
| 15-Aug-2023 | 105.00 | 105.00 | 102.00 | 103.00 | 16,110,200 | 0 |
| 14-Aug-2023 | 104.00 | 107.00 | 102.00 | 105.00 | 12,871,200 | 0 |
| 11-Aug-2023 | 105.00 | 107.00 | 104.00 | 104.00 | 18,512,400 | 0 |
| 10-Aug-2023 | 106.00 | 109.00 | 103.00 | 105.00 | 28,379,200 | 0 |
| 09-Aug-2023 | 100.00 | 109.00 | 100.00 | 106.00 | 63,648,000 | 0 |
| 08-Aug-2023 | 101.00 | 101.00 | 95.00 | 100.00 | 33,289,200 | 0 |
| 07-Aug-2023 | 99.50 | 103.00 | 95.00 | 101.00 | 14,406,800 | 0 |
| 04-Aug-2023 | 102.00 | 104.00 | 99.50 | 103.00 | 27,648,200 | 0 |
| 03-Aug-2023 | 103.00 | 103.00 | 100.00 | 103.00 | 17,295,800 | 0 |
| 02-Aug-2023 | 102.00 | 103.00 | 101.00 | 103.00 | 18,184,800 | 0 |
| 01-Aug-2023 | 103.00 | 105.00 | 101.00 | 102.00 | 17,654,000 | 0 |
| 31-Jul-2023 | 102.00 | 103.00 | 101.00 | 102.00 | 12,152,000 | 0 |
| 28-Jul-2023 | 101.00 | 103.00 | 101.00 | 102.00 | 11,830,200 | 0 |
| 27-Jul-2023 | 102.00 | 103.00 | 100.00 | 101.00 | 11,678,000 | 0 |
| 26-Jul-2023 | 102.00 | 105.00 | 101.00 | 102.00 | 13,077,000 | 0 |
| 25-Jul-2023 | 103.00 | 106.00 | 101.00 | 102.00 | 15,741,200 | 0 |
| 24-Jul-2023 | 111.00 | 113.00 | 99.00 | 103.00 | 24,100,200 | 0 |
| 21-Jul-2023 | 114.00 | 115.00 | 110.00 | 111.00 | 2,051,800 | 0 |
| 20-Jul-2023 | 116.00 | 118.00 | 113.00 | 114.00 | 2,881,200 | 0 |
| 18-Jul-2023 | 119.00 | 119.00 | 112.00 | 115.00 | 6,239,200 | 0 |
| 17-Jul-2023 | 109.00 | 127.00 | 109.00 | 118.00 | 33,533,000 | 0 |
| 14-Jul-2023 | 107.00 | 109.00 | 105.00 | 109.00 | 1,824,400 | 0 |
| 13-Jul-2023 | 105.00 | 109.00 | 104.00 | 107.00 | 2,548,000 | 0 |
| 12-Jul-2023 | 105.00 | 108.00 | 103.00 | 105.00 | 1,711,600 | 0 |
| 11-Jul-2023 | 111.00 | 111.00 | 105.00 | 106.00 | 2,609,000 | 0 |
| 10-Jul-2023 | 107.00 | 112.00 | 107.00 | 110.00 | 2,957,000 | 0 |
| 07-Jul-2023 | 102.00 | 113.00 | 102.00 | 107.00 | 8,851,600 | 0 |
| 06-Jul-2023 | 98.00 | 112.00 | 98.00 | 102.00 | 7,616,600 | 0 |
| 05-Jul-2023 | 119.00 | 122.00 | 103.00 | 109.00 | 16,233,200 | 0 |
| 04-Jul-2023 | 119.00 | 123.00 | 118.00 | 120.00 | 2,743,400 | 0 |
| 03-Jul-2023 | 126.00 | 126.00 | 117.00 | 119.00 | 6,745,400 | 0 |
| 27-Jun-2023 | 127.00 | 128.00 | 123.00 | 125.00 | 5,860,200 | 0 |
| 26-Jun-2023 | 132.00 | 135.00 | 125.00 | 126.00 | 12,962,800 | 0 |
| 23-Jun-2023 | 122.00 | 137.00 | 121.00 | 131.00 | 29,062,200 | 0 |
| 22-Jun-2023 | 118.00 | 128.00 | 117.00 | 122.00 | 17,091,800 | 0 |
| 21-Jun-2023 | 124.00 | 128.00 | 116.00 | 116.00 | 11,082,200 | 0 |
| 20-Jun-2023 | 132.00 | 137.00 | 122.00 | 124.00 | 20,715,800 | 0 |
| 19-Jun-2023 | 155.00 | 160.00 | 132.00 | 133.00 | 43,922,600 | 0 |
| 16-Jun-2023 | 170.00 | 172.00 | 154.00 | 155.00 | 41,578,600 | 0 |
| 15-Jun-2023 | 158.00 | 175.00 | 157.00 | 170.00 | 45,179,000 | 0 |
| 14-Jun-2023 | 144.00 | 158.00 | 139.00 | 158.00 | 11,898,600 | 0 |
| 13-Jun-2023 | 133.00 | 146.00 | 128.00 | 145.00 | 8,776,400 | 0 |
| 12-Jun-2023 | 133.00 | 135.00 | 125.00 | 133.00 | 6,499,400 | 0 |
| 09-Jun-2023 | 136.00 | 137.00 | 131.00 | 133.00 | 10,678,600 | 0 |
| 08-Jun-2023 | 135.00 | 139.00 | 126.00 | 137.00 | 11,174,000 | 0 |
| 07-Jun-2023 | 128.00 | 134.00 | 123.00 | 134.00 | 5,220,200 | 0 |
| 06-Jun-2023 | 122.00 | 135.00 | 117.00 | 123.00 | 6,041,400 | 0 |
| 05-Jun-2023 | 122.00 | 128.00 | 116.00 | 123.00 | 7,306,400 | 0 |
| 31-May-2023 | 145.00 | 148.00 | 136.00 | 136.00 | 36,638,400 | 0 |
| 30-May-2023 | 155.00 | 156.00 | 146.00 | 146.00 | 9,271,200 | 0 |
| 29-May-2023 | 168.00 | 173.00 | 156.00 | 156.00 | 16,417,200 | 0 |
| 26-May-2023 | 171.00 | 171.00 | 167.00 | 167.00 | 7,526,800 | 0 |
| 25-May-2023 | 176.00 | 182.00 | 169.00 | 171.00 | 34,802,600 | 0 |
| 24-May-2023 | 161.00 | 186.00 | 159.00 | 176.00 | 113,694,400 | 0 |
| 23-May-2023 | 165.00 | 166.00 | 161.00 | 162.00 | 20,311,000 | 0 |
| 22-May-2023 | 163.00 | 167.00 | 161.00 | 165.00 | 10,316,000 | 0 |
| 19-May-2023 | 170.00 | 170.00 | 159.00 | 164.00 | 15,075,800 | 0 |
| 17-May-2023 | 182.00 | 182.00 | 170.00 | 170.00 | 15,670,400 | 0 |
| 16-May-2023 | 181.00 | 184.00 | 169.00 | 182.00 | 32,576,200 | 0 |
| 15-May-2023 | 172.00 | 187.00 | 164.00 | 181.00 | 50,944,200 | 0 |
| 12-May-2023 | 180.00 | 180.00 | 173.00 | 173.00 | 7,879,800 | 0 |
| 11-May-2023 | 178.00 | 181.00 | 178.00 | 180.00 | 6,381,200 | 0 |
| 10-May-2023 | 182.00 | 182.00 | 178.00 | 179.00 | 12,939,000 | 0 |
| 09-May-2023 | 180.00 | 182.00 | 178.00 | 182.00 | 10,018,800 | 0 |
| 08-May-2023 | 180.00 | 181.00 | 178.00 | 180.00 | 5,672,200 | 0 |
| 05-May-2023 | 181.00 | 185.00 | 178.00 | 179.00 | 13,101,600 | 0 |
| 04-May-2023 | 179.00 | 186.00 | 178.00 | 181.00 | 15,964,600 | 0 |
| 03-May-2023 | 182.00 | 182.00 | 178.00 | 180.00 | 8,565,000 | 0 |
| 02-May-2023 | 179.00 | 187.00 | 179.00 | 181.00 | 7,200,000 | 0 |
| 28-Apr-2023 | 185.00 | 185.00 | 177.00 | 180.00 | 7,002,400 | 0 |
| 27-Apr-2023 | 172.00 | 186.00 | 169.00 | 185.00 | 10,233,400 | 0 |
| 26-Apr-2023 | 164.00 | 178.00 | 163.00 | 172.00 | 8,940,600 | 0 |
| 18-Apr-2023 | 175.00 | 175.00 | 163.00 | 164.00 | 7,225,800 | 0 |
| 17-Apr-2023 | 178.00 | 202.00 | 173.00 | 175.00 | 15,092,800 | 0 |
| 14-Apr-2023 | 181.00 | 190.00 | 172.00 | 178.00 | 9,867,200 | 0 |
| 13-Apr-2023 | 193.00 | 197.00 | 180.00 | 182.00 | 14,062,600 | 0 |
| 12-Apr-2023 | 219.00 | 219.00 | 193.00 | 193.00 | 15,222,400 | 0 |
| 11-Apr-2023 | 200.00 | 207.00 | 192.00 | 207.00 | 27,613,400 | 0 |
| 10-Apr-2023 | 218.00 | 218.00 | 206.00 | 206.00 | 8,846,200 | 0 |
| 06-Apr-2023 | 236.00 | 237.00 | 221.00 | 221.00 | 15,660,200 | 0 |
| 05-Apr-2023 | 250.00 | 252.50 | 236.00 | 237.00 | 18,070,000 | 0 |
| 04-Apr-2023 | 257.50 | 260.00 | 250.00 | 252.50 | 4,953,400 | 0 |
| 03-Apr-2023 | 260.00 | 262.50 | 250.00 | 257.50 | 14,871,200 | 0 |
| 31-Mar-2023 | 255.00 | 265.00 | 247.00 | 257.50 | 17,500,400 | 0 |
| 30-Mar-2023 | 250.00 | 257.50 | 233.00 | 255.00 | 37,078,600 | 0 |
| 29-Mar-2023 | 242.00 | 257.50 | 242.00 | 250.00 | 24,652,800 | 0 |
| 28-Mar-2023 | 257.50 | 260.00 | 242.00 | 245.00 | 33,117,000 | 0 |
| 27-Mar-2023 | 277.50 | 277.50 | 260.00 | 260.00 | 23,486,400 | 0 |
| 24-Mar-2023 | 295.00 | 297.50 | 277.50 | 277.50 | 17,223,600 | 0 |
| 21-Mar-2023 | 320.00 | 325.00 | 297.50 | 297.50 | 17,257,800 | 0 |
| 20-Mar-2023 | 312.50 | 320.00 | 305.00 | 317.50 | 13,617,800 | 0 |