| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 555.00 | 555.00 | 510.00 | 515.00 | 3,559,800 | 0 |
| 25-Aug-2023 | 560.00 | 570.00 | 525.00 | 545.00 | 7,741,000 | 0 |
| 24-Aug-2023 | 492.00 | 565.00 | 490.00 | 555.00 | 17,520,100 | 0 |
| 23-Aug-2023 | 505.00 | 505.00 | 482.00 | 490.00 | 9,806,900 | 0 |
| 22-Aug-2023 | 476.00 | 500.00 | 474.00 | 500.00 | 9,811,700 | 0 |
| 21-Aug-2023 | 474.00 | 480.00 | 470.00 | 474.00 | 8,871,900 | 0 |
| 18-Aug-2023 | 480.00 | 484.00 | 470.00 | 476.00 | 4,860,100 | 0 |
| 16-Aug-2023 | 478.00 | 492.00 | 476.00 | 482.00 | 4,743,200 | 0 |
| 15-Aug-2023 | 452.00 | 478.00 | 452.00 | 478.00 | 8,858,300 | 0 |
| 14-Aug-2023 | 478.00 | 482.00 | 452.00 | 452.00 | 3,275,800 | 0 |
| 11-Aug-2023 | 470.00 | 496.00 | 460.00 | 476.00 | 6,444,600 | 0 |
| 10-Aug-2023 | 525.00 | 525.00 | 470.00 | 470.00 | 8,626,900 | 0 |
| 09-Aug-2023 | 540.00 | 540.00 | 510.00 | 515.00 | 1,756,500 | 0 |
| 08-Aug-2023 | 510.00 | 550.00 | 510.00 | 535.00 | 11,666,800 | 0 |
| 07-Aug-2023 | 525.00 | 535.00 | 510.00 | 510.00 | 3,276,900 | 0 |
| 04-Aug-2023 | 530.00 | 540.00 | 525.00 | 530.00 | 4,725,800 | 0 |
| 03-Aug-2023 | 535.00 | 540.00 | 525.00 | 530.00 | 6,330,700 | 0 |
| 02-Aug-2023 | 550.00 | 550.00 | 525.00 | 535.00 | 2,442,400 | 0 |
| 01-Aug-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 6,638,900 | 0 |
| 31-Jul-2023 | 565.00 | 570.00 | 535.00 | 540.00 | 2,577,600 | 0 |
| 28-Jul-2023 | 550.00 | 605.00 | 550.00 | 565.00 | 7,129,400 | 0 |
| 27-Jul-2023 | 545.00 | 555.00 | 535.00 | 545.00 | 2,833,100 | 0 |
| 26-Jul-2023 | 550.00 | 560.00 | 535.00 | 545.00 | 1,374,500 | 0 |
| 25-Jul-2023 | 550.00 | 570.00 | 540.00 | 545.00 | 3,102,300 | 0 |
| 24-Jul-2023 | 560.00 | 565.00 | 545.00 | 550.00 | 2,917,300 | 0 |
| 21-Jul-2023 | 560.00 | 575.00 | 550.00 | 560.00 | 3,752,000 | 0 |
| 20-Jul-2023 | 580.00 | 590.00 | 555.00 | 560.00 | 1,109,800 | 0 |
| 18-Jul-2023 | 550.00 | 590.00 | 550.00 | 580.00 | 1,497,200 | 0 |
| 17-Jul-2023 | 545.00 | 570.00 | 545.00 | 570.00 | 952,000 | 0 |
| 14-Jul-2023 | 545.00 | 550.00 | 525.00 | 540.00 | 894,200 | 0 |
| 13-Jul-2023 | 595.00 | 595.00 | 540.00 | 545.00 | 2,218,600 | 0 |
| 12-Jul-2023 | 580.00 | 595.00 | 570.00 | 580.00 | 4,000,100 | 0 |
| 11-Jul-2023 | 595.00 | 595.00 | 570.00 | 580.00 | 1,397,700 | 0 |
| 10-Jul-2023 | 590.00 | 600.00 | 590.00 | 595.00 | 401,100 | 0 |
| 07-Jul-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 901,200 | 0 |
| 06-Jul-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 1,524,700 | 0 |
| 05-Jul-2023 | 580.00 | 605.00 | 580.00 | 595.00 | 2,098,800 | 0 |
| 04-Jul-2023 | 595.00 | 600.00 | 560.00 | 580.00 | 3,124,600 | 0 |
| 03-Jul-2023 | 595.00 | 605.00 | 590.00 | 590.00 | 945,000 | 0 |
| 27-Jun-2023 | 610.00 | 620.00 | 590.00 | 590.00 | 1,776,400 | 0 |
| 26-Jun-2023 | 610.00 | 650.00 | 605.00 | 610.00 | 10,242,300 | 0 |
| 23-Jun-2023 | 620.00 | 630.00 | 600.00 | 605.00 | 1,611,300 | 0 |
| 22-Jun-2023 | 625.00 | 635.00 | 620.00 | 620.00 | 3,121,300 | 0 |
| 21-Jun-2023 | 605.00 | 640.00 | 605.00 | 620.00 | 5,024,900 | 0 |
| 20-Jun-2023 | 625.00 | 635.00 | 605.00 | 605.00 | 1,528,800 | 0 |
| 19-Jun-2023 | 615.00 | 640.00 | 610.00 | 620.00 | 1,927,000 | 0 |
| 16-Jun-2023 | 640.00 | 665.00 | 610.00 | 610.00 | 3,674,100 | 0 |
| 15-Jun-2023 | 615.00 | 645.00 | 600.00 | 640.00 | 3,871,700 | 0 |
| 14-Jun-2023 | 690.00 | 745.00 | 590.00 | 615.00 | 21,079,800 | 0 |
| 13-Jun-2023 | 710.00 | 735.00 | 685.00 | 685.00 | 5,149,700 | 0 |
| 12-Jun-2023 | 655.00 | 770.00 | 655.00 | 710.00 | 31,153,800 | 0 |
| 09-Jun-2023 | 565.00 | 690.00 | 560.00 | 655.00 | 22,496,100 | 0 |
| 08-Jun-2023 | 580.00 | 585.00 | 555.00 | 565.00 | 3,620,000 | 0 |
| 07-Jun-2023 | 525.00 | 605.00 | 520.00 | 580.00 | 10,364,300 | 0 |
| 06-Jun-2023 | 535.00 | 540.00 | 525.00 | 525.00 | 1,409,300 | 0 |
| 05-Jun-2023 | 540.00 | 540.00 | 525.00 | 535.00 | 2,703,400 | 0 |
| 31-May-2023 | 540.00 | 555.00 | 515.00 | 540.00 | 2,425,000 | 0 |
| 30-May-2023 | 545.00 | 560.00 | 535.00 | 545.00 | 2,226,600 | 0 |
| 29-May-2023 | 540.00 | 565.00 | 515.00 | 530.00 | 3,268,800 | 0 |
| 26-May-2023 | 585.00 | 590.00 | 540.00 | 540.00 | 4,209,100 | 0 |
| 25-May-2023 | 520.00 | 585.00 | 515.00 | 580.00 | 10,127,700 | 0 |
| 24-May-2023 | 535.00 | 550.00 | 510.00 | 520.00 | 1,889,400 | 0 |
| 23-May-2023 | 565.00 | 570.00 | 535.00 | 535.00 | 2,970,000 | 0 |
| 22-May-2023 | 590.00 | 610.00 | 570.00 | 570.00 | 2,494,500 | 0 |
| 19-May-2023 | 585.00 | 605.00 | 585.00 | 585.00 | 8,814,300 | 0 |
| 17-May-2023 | 600.00 | 660.00 | 560.00 | 585.00 | 12,815,500 | 0 |
| 16-May-2023 | 635.00 | 680.00 | 595.00 | 600.00 | 9,480,400 | 0 |
| 15-May-2023 | 680.00 | 705.00 | 635.00 | 635.00 | 10,184,100 | 0 |
| 12-May-2023 | 550.00 | 680.00 | 540.00 | 680.00 | 30,256,600 | 0 |
| 11-May-2023 | 550.00 | 590.00 | 540.00 | 545.00 | 3,955,100 | 0 |
| 10-May-2023 | 476.00 | 570.00 | 476.00 | 550.00 | 7,111,700 | 0 |
| 09-May-2023 | 590.00 | 610.00 | 510.00 | 510.00 | 10,641,800 | 0 |
| 08-May-2023 | 430.00 | 545.00 | 430.00 | 545.00 | 17,626,400 | 0 |
| 05-May-2023 | 456.00 | 468.00 | 438.00 | 438.00 | 697,400 | 0 |
| 04-May-2023 | 474.00 | 486.00 | 444.00 | 460.00 | 5,040,200 | 0 |
| 03-May-2023 | 484.00 | 494.00 | 476.00 | 476.00 | 878,300 | 0 |
| 02-May-2023 | 496.00 | 496.00 | 482.00 | 484.00 | 1,369,700 | 0 |
| 28-Apr-2023 | 515.00 | 515.00 | 484.00 | 496.00 | 2,965,600 | 0 |
| 27-Apr-2023 | 496.00 | 515.00 | 488.00 | 505.00 | 4,347,500 | 0 |
| 26-Apr-2023 | 480.00 | 500.00 | 464.00 | 494.00 | 4,221,000 | 0 |
| 18-Apr-2023 | 525.00 | 525.00 | 490.00 | 490.00 | 9,302,000 | 0 |
| 17-Apr-2023 | 560.00 | 585.00 | 525.00 | 525.00 | 15,199,900 | 0 |
| 14-Apr-2023 | 600.00 | 630.00 | 560.00 | 560.00 | 6,111,000 | 0 |
| 13-Apr-2023 | 600.00 | 640.00 | 600.00 | 600.00 | 4,188,300 | 0 |
| 12-Apr-2023 | 710.00 | 725.00 | 640.00 | 640.00 | 14,144,400 | 0 |
| 11-Apr-2023 | 585.00 | 705.00 | 575.00 | 685.00 | 15,310,100 | 0 |
| 10-Apr-2023 | 640.00 | 665.00 | 615.00 | 615.00 | 5,710,400 | 0 |
| 06-Apr-2023 | 795.00 | 795.00 | 660.00 | 660.00 | 14,787,300 | 0 |
| 05-Apr-2023 | 565.00 | 705.00 | 565.00 | 705.00 | 24,742,900 | 0 |
| 04-Apr-2023 | 580.00 | 595.00 | 545.00 | 565.00 | 4,330,400 | 0 |
| 03-Apr-2023 | 560.00 | 620.00 | 540.00 | 585.00 | 7,253,900 | 0 |
| 31-Mar-2023 | 570.00 | 655.00 | 550.00 | 550.00 | 17,680,600 | 0 |
| 30-Mar-2023 | 450.00 | 525.00 | 450.00 | 525.00 | 36,879,500 | 0 |
| 29-Mar-2023 | 338.00 | 420.00 | 336.00 | 420.00 | 22,370,400 | 0 |
| 28-Mar-2023 | 340.00 | 348.00 | 336.00 | 336.00 | 6,988,200 | 0 |
| 27-Mar-2023 | 314.00 | 338.00 | 302.00 | 338.00 | 5,167,600 | 0 |
| 24-Mar-2023 | 298.00 | 322.00 | 282.00 | 314.00 | 3,620,200 | 0 |
| 21-Mar-2023 | 318.00 | 324.00 | 302.00 | 302.00 | 5,743,100 | 0 |
| 20-Mar-2023 | 318.00 | 326.00 | 318.00 | 318.00 | 9,186,400 | 0 |
| 17-Mar-2023 | 318.00 | 322.00 | 314.00 | 320.00 | 1,479,000 | 0 |