| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,080.00 | 1,195.00 | 1,065.00 | 1,165.00 | 150,689,800 | 0 |
| 25-Aug-2023 | 1,035.00 | 1,120.00 | 970.00 | 1,065.00 | 192,123,500 | 0 |
| 24-Aug-2023 | 1,045.00 | 1,085.00 | 1,045.00 | 1,060.00 | 74,121,900 | 0 |
| 23-Aug-2023 | 1,090.00 | 1,090.00 | 1,025.00 | 1,045.00 | 103,392,400 | 0 |
| 22-Aug-2023 | 1,075.00 | 1,075.00 | 995.00 | 1,050.00 | 190,430,300 | 0 |
| 21-Aug-2023 | 985.00 | 1,145.00 | 985.00 | 1,070.00 | 209,332,700 | 0 |
| 18-Aug-2023 | 970.00 | 985.00 | 950.00 | 970.00 | 17,338,300 | 0 |
| 16-Aug-2023 | 1,005.00 | 1,015.00 | 965.00 | 970.00 | 61,258,700 | 0 |
| 15-Aug-2023 | 925.00 | 1,005.00 | 920.00 | 1,000.00 | 113,436,900 | 0 |
| 14-Aug-2023 | 945.00 | 955.00 | 880.00 | 925.00 | 73,517,400 | 0 |
| 11-Aug-2023 | 915.00 | 1,045.00 | 900.00 | 945.00 | 101,171,900 | 0 |
| 10-Aug-2023 | 915.00 | 915.00 | 895.00 | 910.00 | 13,167,200 | 0 |
| 09-Aug-2023 | 885.00 | 910.00 | 885.00 | 910.00 | 23,226,300 | 0 |
| 08-Aug-2023 | 860.00 | 900.00 | 855.00 | 885.00 | 18,335,800 | 0 |
| 07-Aug-2023 | 870.00 | 875.00 | 845.00 | 860.00 | 2,947,400 | 0 |
| 04-Aug-2023 | 875.00 | 910.00 | 870.00 | 870.00 | 13,730,200 | 0 |
| 03-Aug-2023 | 880.00 | 880.00 | 860.00 | 875.00 | 6,278,400 | 0 |
| 02-Aug-2023 | 835.00 | 880.00 | 835.00 | 875.00 | 13,936,300 | 0 |
| 01-Aug-2023 | 855.00 | 860.00 | 825.00 | 835.00 | 11,366,100 | 0 |
| 31-Jul-2023 | 805.00 | 855.00 | 795.00 | 850.00 | 20,100,100 | 0 |
| 28-Jul-2023 | 800.00 | 815.00 | 775.00 | 805.00 | 11,597,200 | 0 |
| 27-Jul-2023 | 800.00 | 805.00 | 790.00 | 790.00 | 9,117,400 | 0 |
| 26-Jul-2023 | 770.00 | 815.00 | 765.00 | 790.00 | 21,278,100 | 0 |
| 25-Jul-2023 | 775.00 | 785.00 | 755.00 | 765.00 | 5,243,900 | 0 |
| 24-Jul-2023 | 765.00 | 780.00 | 760.00 | 775.00 | 4,571,300 | 0 |
| 21-Jul-2023 | 745.00 | 770.00 | 745.00 | 765.00 | 5,010,200 | 0 |
| 20-Jul-2023 | 770.00 | 770.00 | 740.00 | 745.00 | 12,196,300 | 0 |
| 18-Jul-2023 | 790.00 | 800.00 | 765.00 | 770.00 | 8,224,600 | 0 |
| 17-Jul-2023 | 795.00 | 805.00 | 780.00 | 790.00 | 9,673,000 | 0 |
| 14-Jul-2023 | 780.00 | 800.00 | 775.00 | 790.00 | 4,612,700 | 0 |
| 13-Jul-2023 | 790.00 | 805.00 | 775.00 | 775.00 | 6,462,600 | 0 |
| 12-Jul-2023 | 795.00 | 800.00 | 785.00 | 790.00 | 3,637,400 | 0 |
| 11-Jul-2023 | 825.00 | 825.00 | 785.00 | 795.00 | 5,259,600 | 0 |
| 10-Jul-2023 | 815.00 | 820.00 | 795.00 | 800.00 | 6,049,300 | 0 |
| 07-Jul-2023 | 830.00 | 835.00 | 815.00 | 815.00 | 4,018,900 | 0 |
| 06-Jul-2023 | 840.00 | 840.00 | 825.00 | 825.00 | 1,804,800 | 0 |
| 05-Jul-2023 | 850.00 | 850.00 | 815.00 | 835.00 | 4,850,700 | 0 |
| 04-Jul-2023 | 855.00 | 860.00 | 825.00 | 830.00 | 9,208,700 | 0 |
| 03-Jul-2023 | 875.00 | 880.00 | 855.00 | 855.00 | 3,719,800 | 0 |
| 27-Jun-2023 | 880.00 | 880.00 | 845.00 | 875.00 | 12,794,900 | 0 |
| 26-Jun-2023 | 880.00 | 885.00 | 855.00 | 875.00 | 13,192,400 | 0 |
| 23-Jun-2023 | 870.00 | 890.00 | 865.00 | 880.00 | 11,201,900 | 0 |
| 22-Jun-2023 | 880.00 | 880.00 | 860.00 | 870.00 | 12,149,700 | 0 |
| 21-Jun-2023 | 845.00 | 880.00 | 845.00 | 865.00 | 16,932,900 | 0 |
| 20-Jun-2023 | 835.00 | 875.00 | 830.00 | 845.00 | 11,887,300 | 0 |
| 19-Jun-2023 | 835.00 | 845.00 | 825.00 | 840.00 | 5,044,000 | 0 |
| 16-Jun-2023 | 840.00 | 845.00 | 830.00 | 840.00 | 6,558,500 | 0 |
| 15-Jun-2023 | 850.00 | 850.00 | 825.00 | 840.00 | 6,929,800 | 0 |
| 14-Jun-2023 | 855.00 | 855.00 | 840.00 | 845.00 | 4,401,000 | 0 |
| 13-Jun-2023 | 855.00 | 855.00 | 830.00 | 855.00 | 25,573,900 | 0 |
| 12-Jun-2023 | 860.00 | 860.00 | 830.00 | 855.00 | 11,086,600 | 0 |
| 09-Jun-2023 | 865.00 | 865.00 | 850.00 | 860.00 | 6,627,500 | 0 |
| 08-Jun-2023 | 910.00 | 910.00 | 855.00 | 860.00 | 11,927,200 | 0 |
| 07-Jun-2023 | 925.00 | 930.00 | 910.00 | 910.00 | 20,918,600 | 0 |
| 06-Jun-2023 | 915.00 | 935.00 | 910.00 | 925.00 | 54,003,400 | 0 |
| 05-Jun-2023 | 905.00 | 920.00 | 900.00 | 910.00 | 28,913,700 | 0 |
| 31-May-2023 | 885.00 | 920.00 | 880.00 | 910.00 | 38,856,100 | 0 |
| 30-May-2023 | 860.00 | 885.00 | 850.00 | 885.00 | 23,644,400 | 0 |
| 29-May-2023 | 840.00 | 865.00 | 820.00 | 860.00 | 7,214,500 | 0 |
| 26-May-2023 | 825.00 | 845.00 | 810.00 | 840.00 | 3,715,000 | 0 |
| 25-May-2023 | 830.00 | 845.00 | 810.00 | 825.00 | 5,667,500 | 0 |
| 24-May-2023 | 815.00 | 870.00 | 805.00 | 830.00 | 17,176,100 | 0 |
| 23-May-2023 | 815.00 | 820.00 | 800.00 | 815.00 | 5,468,900 | 0 |
| 22-May-2023 | 850.00 | 855.00 | 795.00 | 815.00 | 14,387,000 | 0 |
| 19-May-2023 | 840.00 | 855.00 | 835.00 | 850.00 | 8,371,300 | 0 |
| 17-May-2023 | 840.00 | 860.00 | 830.00 | 840.00 | 12,053,700 | 0 |
| 16-May-2023 | 835.00 | 850.00 | 830.00 | 840.00 | 17,007,600 | 0 |
| 15-May-2023 | 790.00 | 855.00 | 780.00 | 840.00 | 44,699,900 | 0 |
| 12-May-2023 | 785.00 | 790.00 | 765.00 | 785.00 | 54,525,100 | 0 |
| 11-May-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 3,764,000 | 0 |
| 10-May-2023 | 770.00 | 785.00 | 760.00 | 780.00 | 15,681,500 | 0 |
| 09-May-2023 | 770.00 | 775.00 | 750.00 | 770.00 | 9,160,000 | 0 |
| 08-May-2023 | 750.00 | 785.00 | 745.00 | 770.00 | 8,256,300 | 0 |
| 05-May-2023 | 775.00 | 775.00 | 740.00 | 750.00 | 4,341,400 | 0 |
| 04-May-2023 | 760.00 | 775.00 | 755.00 | 770.00 | 7,527,200 | 0 |
| 03-May-2023 | 765.00 | 765.00 | 750.00 | 760.00 | 9,151,700 | 0 |
| 02-May-2023 | 755.00 | 765.00 | 740.00 | 765.00 | 9,443,900 | 0 |
| 28-Apr-2023 | 760.00 | 770.00 | 745.00 | 755.00 | 9,437,800 | 0 |
| 27-Apr-2023 | 765.00 | 765.00 | 740.00 | 760.00 | 12,986,300 | 0 |
| 26-Apr-2023 | 750.00 | 775.00 | 720.00 | 765.00 | 8,322,100 | 0 |
| 18-Apr-2023 | 755.00 | 760.00 | 735.00 | 750.00 | 12,663,400 | 0 |
| 17-Apr-2023 | 730.00 | 760.00 | 715.00 | 750.00 | 22,994,600 | 0 |
| 14-Apr-2023 | 725.00 | 735.00 | 705.00 | 720.00 | 19,684,800 | 0 |
| 13-Apr-2023 | 685.00 | 730.00 | 670.00 | 720.00 | 23,065,000 | 0 |
| 12-Apr-2023 | 700.00 | 710.00 | 660.00 | 685.00 | 29,865,300 | 0 |
| 11-Apr-2023 | 595.00 | 715.00 | 595.00 | 695.00 | 37,952,700 | 0 |
| 10-Apr-2023 | 650.00 | 655.00 | 610.00 | 615.00 | 18,448,600 | 0 |
| 06-Apr-2023 | 665.00 | 670.00 | 650.00 | 650.00 | 8,404,500 | 0 |
| 05-Apr-2023 | 655.00 | 675.00 | 650.00 | 665.00 | 7,587,200 | 0 |
| 04-Apr-2023 | 620.00 | 665.00 | 620.00 | 660.00 | 10,990,000 | 0 |
| 03-Apr-2023 | 695.00 | 700.00 | 655.00 | 655.00 | 19,558,900 | 0 |
| 31-Mar-2023 | 715.00 | 720.00 | 690.00 | 695.00 | 14,933,900 | 0 |
| 30-Mar-2023 | 710.00 | 720.00 | 695.00 | 705.00 | 5,913,300 | 0 |
| 29-Mar-2023 | 695.00 | 720.00 | 675.00 | 710.00 | 12,946,300 | 0 |
| 28-Mar-2023 | 700.00 | 740.00 | 690.00 | 695.00 | 27,500,000 | 0 |
| 27-Mar-2023 | 800.00 | 800.00 | 740.00 | 740.00 | 19,315,600 | 0 |
| 24-Mar-2023 | 800.00 | 805.00 | 785.00 | 795.00 | 5,173,700 | 0 |
| 21-Mar-2023 | 800.00 | 800.00 | 790.00 | 800.00 | 2,938,400 | 0 |
| 20-Mar-2023 | 800.00 | 820.00 | 795.00 | 800.00 | 11,086,800 | 0 |
| 17-Mar-2023 | 790.00 | 820.00 | 785.00 | 805.00 | 11,337,700 | 0 |