| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 237.00 | 245.00 | 227.00 | 240.00 | 158,472,000 | 0 |
| 25-Aug-2023 | 244.00 | 253.00 | 220.00 | 238.00 | 369,026,000 | 0 |
| 24-Aug-2023 | 250.00 | 257.00 | 234.00 | 244.00 | 212,039,000 | 0 |
| 23-Aug-2023 | 257.00 | 257.00 | 257.00 | 257.00 | 0 | 0 |
| 22-Aug-2023 | 257.00 | 257.00 | 257.00 | 257.00 | 0 | 0 |
| 21-Aug-2023 | 257.00 | 257.00 | 257.00 | 257.00 | 0 | 0 |
| 18-Aug-2023 | 257.00 | 257.00 | 257.00 | 257.00 | 0 | 0 |
| 16-Aug-2023 | 269.00 | 269.00 | 230.00 | 257.00 | 395,064,000 | 0 |
| 15-Aug-2023 | 249.00 | 249.00 | 249.00 | 249.00 | 0 | 0 |
| 14-Aug-2023 | 199.50 | 249.00 | 199.50 | 249.00 | 375,829,000 | 0 |
| 11-Aug-2023 | 181.50 | 202.00 | 181.50 | 199.50 | 196,902,000 | 0 |
| 10-Aug-2023 | 191.00 | 191.50 | 176.50 | 181.50 | 87,536,000 | 0 |
| 09-Aug-2023 | 190.00 | 192.50 | 186.50 | 191.00 | 54,678,000 | 0 |
| 08-Aug-2023 | 182.00 | 194.00 | 181.50 | 190.00 | 142,955,000 | 0 |
| 07-Aug-2023 | 176.50 | 187.00 | 173.50 | 181.50 | 103,907,000 | 0 |
| 04-Aug-2023 | 169.00 | 176.00 | 168.00 | 175.50 | 70,043,000 | 0 |
| 03-Aug-2023 | 168.50 | 171.00 | 165.50 | 168.50 | 30,324,000 | 0 |
| 02-Aug-2023 | 169.00 | 170.50 | 161.50 | 168.50 | 42,226,000 | 0 |
| 01-Aug-2023 | 174.00 | 181.00 | 166.00 | 168.50 | 143,230,000 | 0 |
| 31-Jul-2023 | 180.00 | 181.00 | 166.00 | 174.00 | 131,163,000 | 0 |
| 28-Jul-2023 | 158.00 | 178.00 | 154.00 | 175.00 | 219,823,000 | 0 |
| 27-Jul-2023 | 147.50 | 160.00 | 142.00 | 156.00 | 223,931,000 | 0 |
| 26-Jul-2023 | 145.00 | 148.00 | 139.50 | 147.00 | 73,479,000 | 0 |
| 25-Jul-2023 | 144.50 | 149.00 | 139.50 | 144.50 | 75,446,000 | 0 |
| 24-Jul-2023 | 142.50 | 150.00 | 129.50 | 144.50 | 196,886,000 | 0 |
| 21-Jul-2023 | 141.00 | 151.00 | 138.50 | 142.50 | 157,301,000 | 0 |
| 20-Jul-2023 | 139.50 | 154.00 | 126.50 | 141.00 | 445,391,000 | 0 |
| 18-Jul-2023 | 115.50 | 140.00 | 114.00 | 138.50 | 433,864,000 | 0 |
| 17-Jul-2023 | 103.00 | 122.00 | 103.00 | 115.50 | 313,189,000 | 0 |
| 14-Jul-2023 | 98.00 | 105.00 | 96.50 | 103.00 | 167,265,000 | 0 |
| 13-Jul-2023 | 95.50 | 97.00 | 92.50 | 97.00 | 54,110,000 | 0 |
| 12-Jul-2023 | 96.50 | 96.50 | 93.00 | 96.00 | 31,832,000 | 0 |
| 11-Jul-2023 | 95.50 | 98.00 | 91.50 | 96.00 | 60,329,000 | 0 |
| 10-Jul-2023 | 91.00 | 95.50 | 90.00 | 95.00 | 81,927,000 | 0 |
| 07-Jul-2023 | 87.00 | 90.50 | 85.00 | 90.00 | 53,196,000 | 0 |
| 06-Jul-2023 | 86.00 | 88.00 | 83.50 | 87.00 | 25,230,000 | 0 |
| 05-Jul-2023 | 85.50 | 89.50 | 85.50 | 86.00 | 31,390,000 | 0 |
| 04-Jul-2023 | 84.50 | 86.50 | 83.50 | 85.50 | 37,674,000 | 0 |
| 03-Jul-2023 | 85.50 | 86.50 | 83.00 | 84.50 | 33,359,000 | 0 |
| 27-Jun-2023 | 80.00 | 86.00 | 80.00 | 84.50 | 80,190,000 | 0 |
| 26-Jun-2023 | 86.50 | 87.00 | 74.00 | 80.00 | 370,343,000 | 0 |
| 23-Jun-2023 | 90.50 | 93.50 | 86.00 | 87.00 | 88,285,000 | 0 |
| 22-Jun-2023 | 90.50 | 93.50 | 89.50 | 90.50 | 30,968,000 | 0 |
| 21-Jun-2023 | 92.00 | 92.00 | 88.50 | 90.00 | 49,302,000 | 0 |
| 20-Jun-2023 | 94.50 | 96.50 | 91.00 | 92.00 | 54,432,000 | 0 |
| 19-Jun-2023 | 99.50 | 102.00 | 93.50 | 94.50 | 144,123,000 | 0 |
| 16-Jun-2023 | 91.00 | 103.00 | 90.50 | 99.50 | 480,607,000 | 0 |
| 15-Jun-2023 | 90.50 | 92.00 | 89.50 | 91.00 | 41,920,000 | 0 |
| 14-Jun-2023 | 90.50 | 92.00 | 89.50 | 90.00 | 26,533,000 | 0 |
| 13-Jun-2023 | 89.50 | 91.50 | 88.50 | 90.00 | 26,782,000 | 0 |
| 12-Jun-2023 | 89.00 | 91.50 | 88.00 | 88.50 | 34,325,000 | 0 |
| 09-Jun-2023 | 92.00 | 92.50 | 88.50 | 89.00 | 49,284,000 | 0 |
| 08-Jun-2023 | 94.00 | 95.50 | 91.50 | 91.50 | 145,215,000 | 0 |
| 07-Jun-2023 | 90.00 | 93.00 | 88.50 | 92.50 | 134,344,000 | 0 |
| 06-Jun-2023 | 89.00 | 91.50 | 88.50 | 89.50 | 33,783,000 | 0 |
| 05-Jun-2023 | 88.00 | 89.50 | 87.50 | 88.50 | 29,389,000 | 0 |
| 31-May-2023 | 88.50 | 89.50 | 87.50 | 87.50 | 42,036,000 | 0 |
| 30-May-2023 | 88.00 | 91.00 | 86.50 | 88.00 | 61,113,000 | 0 |
| 29-May-2023 | 87.50 | 88.50 | 86.50 | 87.50 | 33,447,000 | 0 |
| 26-May-2023 | 88.00 | 88.50 | 86.50 | 87.50 | 33,297,000 | 0 |
| 25-May-2023 | 87.50 | 90.50 | 87.00 | 88.00 | 86,636,000 | 0 |
| 24-May-2023 | 86.50 | 89.00 | 86.50 | 87.00 | 38,002,000 | 0 |
| 23-May-2023 | 88.50 | 89.00 | 86.50 | 86.50 | 48,288,000 | 0 |
| 22-May-2023 | 87.50 | 89.50 | 87.00 | 88.50 | 41,094,000 | 0 |
| 19-May-2023 | 87.00 | 89.50 | 86.00 | 87.00 | 71,731,000 | 0 |
| 17-May-2023 | 92.00 | 93.50 | 87.00 | 87.50 | 178,307,000 | 0 |
| 16-May-2023 | 82.50 | 98.50 | 82.50 | 92.00 | 549,210,000 | 0 |
| 15-May-2023 | 86.50 | 87.00 | 82.00 | 82.50 | 79,891,000 | 0 |
| 12-May-2023 | 82.50 | 88.00 | 80.00 | 85.50 | 143,480,000 | 0 |
| 11-May-2023 | 80.00 | 85.50 | 80.00 | 81.00 | 113,876,000 | 0 |
| 10-May-2023 | 81.50 | 85.50 | 80.50 | 80.50 | 116,370,000 | 0 |
| 09-May-2023 | 88.00 | 88.00 | 84.00 | 85.50 | 51,353,000 | 0 |
| 08-May-2023 | 90.00 | 93.50 | 84.50 | 88.00 | 136,919,000 | 0 |
| 05-May-2023 | 92.00 | 93.00 | 86.00 | 90.00 | 301,876,000 | 0 |
| 04-May-2023 | 97.00 | 100.00 | 90.50 | 92.00 | 218,245,000 | 0 |
| 03-May-2023 | 99.50 | 100.00 | 97.00 | 97.00 | 60,832,000 | 0 |
| 02-May-2023 | 101.00 | 104.50 | 99.00 | 99.00 | 135,308,000 | 0 |
| 28-Apr-2023 | 103.50 | 103.50 | 97.50 | 100.00 | 160,212,000 | 0 |
| 27-Apr-2023 | 103.00 | 106.50 | 100.00 | 101.50 | 174,866,000 | 0 |
| 26-Apr-2023 | 95.00 | 106.50 | 94.00 | 103.00 | 664,295,000 | 0 |
| 18-Apr-2023 | 90.00 | 95.00 | 87.50 | 95.00 | 215,273,000 | 0 |
| 17-Apr-2023 | 89.00 | 91.00 | 83.00 | 90.00 | 305,175,000 | 0 |
| 14-Apr-2023 | 92.50 | 92.50 | 89.00 | 89.00 | 122,071,000 | 0 |
| 13-Apr-2023 | 92.50 | 93.50 | 88.50 | 90.00 | 159,841,000 | 0 |
| 12-Apr-2023 | 94.50 | 96.00 | 91.50 | 92.50 | 329,596,000 | 0 |
| 11-Apr-2023 | 87.00 | 95.00 | 87.00 | 94.50 | 738,211,000 | 0 |
| 10-Apr-2023 | 90.50 | 92.50 | 86.50 | 87.00 | 184,360,000 | 0 |
| 06-Apr-2023 | 91.50 | 92.50 | 87.50 | 90.00 | 277,584,000 | 0 |
| 05-Apr-2023 | 92.00 | 94.00 | 88.50 | 90.00 | 651,606,000 | 0 |
| 04-Apr-2023 | 84.00 | 92.00 | 82.00 | 89.50 | 1,568,691,000 | 0 |
| 03-Apr-2023 | 82.50 | 85.00 | 79.00 | 81.00 | 569,833,000 | 0 |
| 31-Mar-2023 | 74.50 | 88.00 | 74.50 | 81.50 | 1,862,118,000 | 0 |
| 30-Mar-2023 | 73.50 | 78.50 | 72.00 | 74.00 | 542,392,000 | 0 |
| 29-Mar-2023 | 76.00 | 76.00 | 71.50 | 73.50 | 338,113,000 | 0 |
| 28-Mar-2023 | 72.00 | 78.00 | 71.50 | 75.50 | 1,041,581,000 | 0 |
| 27-Mar-2023 | 67.00 | 75.50 | 66.50 | 71.00 | 891,215,000 | 0 |
| 24-Mar-2023 | 78.50 | 80.50 | 71.00 | 71.00 | 840,632,000 | 0 |
| 21-Mar-2023 | 62.50 | 79.00 | 62.50 | 76.00 | 3,310,310,000 | 0 |
| 20-Mar-2023 | 67.00 | 67.00 | 67.00 | 67.00 | 170,044,000 | 0 |
| 17-Mar-2023 | 72.00 | 75.50 | 72.00 | 72.00 | 423,053,000 | 0 |