| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 574.00 | 586.00 | 572.00 | 586.00 | 25,855,000 | 0 |
| 25-Aug-2023 | 588.00 | 592.00 | 574.00 | 574.00 | 18,516,000 | 0 |
| 24-Aug-2023 | 588.00 | 600.00 | 580.00 | 588.00 | 36,004,000 | 0 |
| 23-Aug-2023 | 586.00 | 602.00 | 580.00 | 588.00 | 54,096,500 | 0 |
| 22-Aug-2023 | 576.00 | 592.00 | 574.00 | 586.00 | 34,614,500 | 0 |
| 21-Aug-2023 | 560.00 | 584.00 | 558.00 | 574.00 | 61,065,000 | 0 |
| 18-Aug-2023 | 526.00 | 560.00 | 524.00 | 560.00 | 35,474,000 | 0 |
| 16-Aug-2023 | 542.00 | 548.00 | 520.00 | 526.00 | 30,008,500 | 0 |
| 15-Aug-2023 | 520.00 | 548.00 | 520.00 | 542.00 | 23,848,500 | 0 |
| 14-Aug-2023 | 526.00 | 530.00 | 518.00 | 520.00 | 19,974,000 | 0 |
| 11-Aug-2023 | 524.00 | 536.00 | 522.00 | 526.00 | 26,911,000 | 0 |
| 10-Aug-2023 | 522.00 | 528.00 | 516.00 | 524.00 | 24,853,000 | 0 |
| 09-Aug-2023 | 530.00 | 534.00 | 524.00 | 524.00 | 20,167,500 | 0 |
| 08-Aug-2023 | 548.00 | 554.00 | 530.00 | 530.00 | 33,123,500 | 0 |
| 07-Aug-2023 | 538.00 | 570.00 | 534.00 | 548.00 | 64,440,000 | 0 |
| 04-Aug-2023 | 546.00 | 548.00 | 534.00 | 538.00 | 18,121,500 | 0 |
| 03-Aug-2023 | 560.00 | 564.00 | 528.00 | 546.00 | 40,952,000 | 0 |
| 02-Aug-2023 | 566.00 | 580.00 | 560.00 | 560.00 | 30,652,500 | 0 |
| 01-Aug-2023 | 570.00 | 574.00 | 568.00 | 568.00 | 17,393,500 | 0 |
| 31-Jul-2023 | 566.00 | 572.00 | 564.00 | 570.00 | 11,853,500 | 0 |
| 28-Jul-2023 | 584.00 | 592.00 | 564.00 | 566.00 | 57,966,000 | 0 |
| 27-Jul-2023 | 578.00 | 586.00 | 546.00 | 584.00 | 117,685,000 | 0 |
| 26-Jul-2023 | 560.00 | 664.00 | 558.00 | 576.00 | 295,503,000 | 0 |
| 25-Jul-2023 | 558.00 | 562.00 | 556.00 | 560.00 | 20,598,500 | 0 |
| 24-Jul-2023 | 562.00 | 570.00 | 546.00 | 558.00 | 29,257,500 | 0 |
| 21-Jul-2023 | 562.00 | 574.00 | 558.00 | 562.00 | 24,997,500 | 0 |
| 20-Jul-2023 | 550.00 | 570.00 | 548.00 | 562.00 | 43,872,500 | 0 |
| 18-Jul-2023 | 540.00 | 556.00 | 538.00 | 550.00 | 26,822,000 | 0 |
| 17-Jul-2023 | 536.00 | 550.00 | 534.00 | 540.00 | 23,867,000 | 0 |
| 14-Jul-2023 | 530.00 | 538.00 | 530.00 | 536.00 | 7,312,000 | 0 |
| 13-Jul-2023 | 532.00 | 536.00 | 530.00 | 532.00 | 10,641,500 | 0 |
| 12-Jul-2023 | 548.00 | 572.00 | 524.00 | 532.00 | 82,537,500 | 0 |
| 11-Jul-2023 | 544.00 | 556.00 | 520.00 | 548.00 | 60,799,000 | 0 |
| 10-Jul-2023 | 532.00 | 548.00 | 530.00 | 544.00 | 20,492,500 | 0 |
| 07-Jul-2023 | 562.00 | 562.00 | 512.00 | 532.00 | 39,900,000 | 0 |
| 06-Jul-2023 | 558.00 | 568.00 | 558.00 | 560.00 | 23,162,000 | 0 |
| 05-Jul-2023 | 554.00 | 566.00 | 552.00 | 558.00 | 26,568,500 | 0 |
| 04-Jul-2023 | 550.00 | 558.00 | 546.00 | 554.00 | 19,672,000 | 0 |
| 03-Jul-2023 | 536.00 | 556.00 | 534.00 | 548.00 | 42,213,000 | 0 |
| 27-Jun-2023 | 532.00 | 542.00 | 530.00 | 538.00 | 27,305,500 | 0 |
| 26-Jun-2023 | 514.00 | 534.00 | 512.00 | 532.00 | 48,170,500 | 0 |
| 23-Jun-2023 | 552.00 | 560.00 | 516.00 | 516.00 | 43,726,000 | 0 |
| 22-Jun-2023 | 598.00 | 606.00 | 560.00 | 560.00 | 27,153,500 | 0 |
| 21-Jun-2023 | 602.00 | 614.00 | 594.00 | 598.00 | 34,003,000 | 0 |
| 20-Jun-2023 | 616.00 | 628.00 | 590.00 | 602.00 | 48,879,000 | 0 |
| 19-Jun-2023 | 624.00 | 634.00 | 616.00 | 616.00 | 53,018,500 | 0 |
| 16-Jun-2023 | 590.00 | 628.00 | 588.00 | 622.00 | 88,944,000 | 0 |
| 15-Jun-2023 | 582.00 | 596.00 | 580.00 | 588.00 | 42,840,000 | 0 |
| 14-Jun-2023 | 580.00 | 594.00 | 574.00 | 582.00 | 48,030,000 | 0 |
| 13-Jun-2023 | 592.00 | 600.00 | 558.00 | 576.00 | 103,120,500 | 0 |
| 12-Jun-2023 | 544.00 | 606.00 | 544.00 | 590.00 | 131,963,500 | 0 |
| 09-Jun-2023 | 544.00 | 554.00 | 542.00 | 546.00 | 41,122,500 | 0 |
| 08-Jun-2023 | 552.00 | 568.00 | 502.00 | 544.00 | 102,788,000 | 0 |
| 07-Jun-2023 | 534.00 | 568.00 | 534.00 | 552.00 | 78,519,000 | 0 |
| 06-Jun-2023 | 528.00 | 550.00 | 520.00 | 534.00 | 55,314,000 | 0 |
| 05-Jun-2023 | 518.00 | 554.00 | 508.00 | 528.00 | 101,004,500 | 0 |
| 31-May-2023 | 510.00 | 530.00 | 492.00 | 516.00 | 76,394,500 | 0 |
| 30-May-2023 | 536.00 | 536.00 | 500.00 | 510.00 | 318,793,500 | 0 |
| 29-May-2023 | 568.00 | 572.00 | 528.00 | 536.00 | 115,676,500 | 0 |
| 26-May-2023 | 452.00 | 566.00 | 452.00 | 566.00 | 248,608,000 | 0 |
| 25-May-2023 | 486.00 | 560.00 | 454.00 | 454.00 | 177,534,500 | 0 |
| 24-May-2023 | 524.00 | 526.00 | 488.00 | 488.00 | 10,550,000 | 0 |
| 23-May-2023 | 560.00 | 562.00 | 524.00 | 524.00 | 27,186,000 | 0 |
| 22-May-2023 | 606.00 | 632.00 | 562.00 | 562.00 | 73,692,500 | 0 |
| 19-May-2023 | 552.00 | 620.00 | 552.00 | 604.00 | 111,845,000 | 0 |
| 17-May-2023 | 636.00 | 636.00 | 592.00 | 592.00 | 29,704,000 | 0 |
| 16-May-2023 | 658.00 | 670.00 | 636.00 | 636.00 | 2,429,000 | 0 |
| 15-May-2023 | 732.00 | 732.00 | 682.00 | 682.00 | 4,001,500 | 0 |
| 12-May-2023 | 782.00 | 798.00 | 728.00 | 732.00 | 228,528,500 | 0 |
| 11-May-2023 | 782.00 | 800.00 | 744.00 | 782.00 | 237,587,500 | 0 |
| 10-May-2023 | 770.00 | 800.00 | 752.00 | 782.00 | 272,138,500 | 0 |
| 09-May-2023 | 748.00 | 786.00 | 746.00 | 770.00 | 295,344,500 | 0 |
| 08-May-2023 | 740.00 | 778.00 | 692.00 | 748.00 | 198,125,000 | 0 |
| 05-May-2023 | 688.00 | 748.00 | 682.00 | 740.00 | 222,198,500 | 0 |
| 04-May-2023 | 632.00 | 700.00 | 624.00 | 686.00 | 233,702,000 | 0 |
| 03-May-2023 | 580.00 | 658.00 | 550.00 | 632.00 | 360,134,500 | 0 |
| 02-May-2023 | 546.00 | 602.00 | 540.00 | 580.00 | 142,367,500 | 0 |
| 28-Apr-2023 | 530.00 | 572.00 | 524.00 | 546.00 | 195,043,000 | 0 |
| 27-Apr-2023 | 450.00 | 532.00 | 400.00 | 530.00 | 487,487,000 | 0 |
| 26-Apr-2023 | 342.00 | 426.00 | 341.00 | 426.00 | 218,394,500 | 0 |
| 18-Apr-2023 | 341.00 | 348.00 | 331.00 | 342.00 | 36,448,500 | 0 |
| 17-Apr-2023 | 317.00 | 346.00 | 317.00 | 341.00 | 40,576,000 | 0 |
| 14-Apr-2023 | 317.00 | 320.00 | 307.00 | 318.00 | 25,288,500 | 0 |
| 13-Apr-2023 | 334.00 | 339.00 | 311.00 | 317.00 | 47,069,500 | 0 |
| 12-Apr-2023 | 352.00 | 353.00 | 329.00 | 334.00 | 105,642,000 | 0 |
| 11-Apr-2023 | 352.00 | 358.00 | 347.00 | 353.00 | 44,129,500 | 0 |
| 10-Apr-2023 | 349.00 | 355.00 | 325.00 | 352.00 | 168,082,500 | 0 |
| 06-Apr-2023 | 374.00 | 378.00 | 349.00 | 349.00 | 92,962,000 | 0 |
| 05-Apr-2023 | 398.00 | 398.00 | 371.00 | 375.00 | 113,466,500 | 0 |
| 04-Apr-2023 | 406.00 | 408.00 | 396.00 | 398.00 | 28,749,000 | 0 |
| 03-Apr-2023 | 404.00 | 416.00 | 395.00 | 406.00 | 86,621,500 | 0 |
| 31-Mar-2023 | 380.00 | 408.00 | 358.00 | 404.00 | 187,998,500 | 0 |
| 30-Mar-2023 | 406.00 | 412.00 | 384.00 | 384.00 | 71,653,000 | 0 |
| 29-Mar-2023 | 428.00 | 430.00 | 412.00 | 412.00 | 68,024,000 | 0 |
| 28-Mar-2023 | 426.00 | 434.00 | 418.00 | 428.00 | 106,369,000 | 0 |
| 27-Mar-2023 | 424.00 | 432.00 | 395.00 | 426.00 | 129,329,500 | 0 |
| 24-Mar-2023 | 416.00 | 438.00 | 414.00 | 424.00 | 91,844,500 | 0 |
| 21-Mar-2023 | 410.00 | 420.00 | 404.00 | 416.00 | 62,949,500 | 0 |
| 20-Mar-2023 | 408.00 | 424.00 | 406.00 | 410.00 | 78,903,500 | 0 |
| 17-Mar-2023 | 410.00 | 416.00 | 380.00 | 408.00 | 240,718,500 | 0 |