| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 406.00 | 422.00 | 402.00 | 416.00 | 10,788,900 | 0 |
| 25-Aug-2023 | 410.00 | 416.00 | 404.00 | 406.00 | 6,560,400 | 0 |
| 24-Aug-2023 | 394.00 | 408.00 | 384.00 | 408.00 | 15,245,200 | 0 |
| 23-Aug-2023 | 380.00 | 392.00 | 378.00 | 390.00 | 8,645,300 | 0 |
| 22-Aug-2023 | 376.00 | 380.00 | 376.00 | 378.00 | 2,061,500 | 0 |
| 21-Aug-2023 | 374.00 | 376.00 | 372.00 | 376.00 | 1,569,800 | 0 |
| 18-Aug-2023 | 376.00 | 380.00 | 374.00 | 374.00 | 2,148,400 | 0 |
| 16-Aug-2023 | 380.00 | 382.00 | 370.00 | 374.00 | 6,333,100 | 0 |
| 15-Aug-2023 | 384.00 | 386.00 | 378.00 | 380.00 | 4,527,500 | 0 |
| 14-Aug-2023 | 382.00 | 388.00 | 378.00 | 384.00 | 6,558,000 | 0 |
| 11-Aug-2023 | 382.00 | 384.00 | 374.00 | 380.00 | 4,880,200 | 0 |
| 10-Aug-2023 | 370.00 | 382.00 | 368.00 | 382.00 | 8,284,900 | 0 |
| 09-Aug-2023 | 358.00 | 370.00 | 354.00 | 370.00 | 8,364,700 | 0 |
| 08-Aug-2023 | 358.00 | 364.00 | 354.00 | 358.00 | 3,723,000 | 0 |
| 07-Aug-2023 | 336.00 | 358.00 | 334.00 | 358.00 | 16,958,800 | 0 |
| 04-Aug-2023 | 318.00 | 334.00 | 312.00 | 334.00 | 17,951,300 | 0 |
| 03-Aug-2023 | 316.00 | 324.00 | 312.00 | 316.00 | 7,549,600 | 0 |
| 02-Aug-2023 | 328.00 | 328.00 | 316.00 | 318.00 | 8,386,500 | 0 |
| 01-Aug-2023 | 308.00 | 324.00 | 308.00 | 324.00 | 19,236,200 | 0 |
| 31-Jul-2023 | 310.00 | 312.00 | 306.00 | 308.00 | 2,118,500 | 0 |
| 28-Jul-2023 | 312.00 | 314.00 | 308.00 | 312.00 | 1,546,600 | 0 |
| 27-Jul-2023 | 304.00 | 314.00 | 304.00 | 312.00 | 5,192,500 | 0 |
| 26-Jul-2023 | 298.00 | 310.00 | 292.00 | 304.00 | 13,634,400 | 0 |
| 25-Jul-2023 | 296.00 | 306.00 | 294.00 | 296.00 | 7,866,900 | 0 |
| 24-Jul-2023 | 300.00 | 302.00 | 290.00 | 296.00 | 5,827,900 | 0 |
| 21-Jul-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 3,600,300 | 0 |
| 20-Jul-2023 | 300.00 | 306.00 | 296.00 | 306.00 | 12,321,600 | 0 |
| 18-Jul-2023 | 300.00 | 302.00 | 288.00 | 298.00 | 12,074,200 | 0 |
| 17-Jul-2023 | 276.00 | 300.00 | 270.00 | 300.00 | 20,538,900 | 0 |
| 14-Jul-2023 | 266.00 | 274.00 | 264.00 | 272.00 | 5,022,600 | 0 |
| 13-Jul-2023 | 260.00 | 272.00 | 258.00 | 266.00 | 6,590,500 | 0 |
| 12-Jul-2023 | 264.00 | 264.00 | 258.00 | 260.00 | 3,111,300 | 0 |
| 11-Jul-2023 | 256.00 | 266.00 | 248.00 | 264.00 | 5,862,800 | 0 |
| 10-Jul-2023 | 262.00 | 270.00 | 246.00 | 252.00 | 6,976,400 | 0 |
| 07-Jul-2023 | 276.00 | 276.00 | 254.00 | 260.00 | 5,305,900 | 0 |
| 06-Jul-2023 | 244.00 | 278.00 | 238.00 | 276.00 | 9,948,200 | 0 |
| 05-Jul-2023 | 250.00 | 252.00 | 240.00 | 244.00 | 1,337,900 | 0 |
| 04-Jul-2023 | 246.00 | 252.00 | 230.00 | 246.00 | 2,390,700 | 0 |
| 03-Jul-2023 | 240.00 | 250.00 | 232.00 | 248.00 | 2,972,000 | 0 |
| 27-Jun-2023 | 210.00 | 236.00 | 208.00 | 236.00 | 6,039,200 | 0 |
| 26-Jun-2023 | 200.00 | 220.00 | 183.00 | 208.00 | 5,432,900 | 0 |
| 23-Jun-2023 | 186.00 | 212.00 | 185.00 | 199.00 | 9,890,500 | 0 |
| 22-Jun-2023 | 168.00 | 192.00 | 168.00 | 184.00 | 4,670,400 | 0 |
| 21-Jun-2023 | 163.00 | 174.00 | 163.00 | 168.00 | 2,690,800 | 0 |
| 20-Jun-2023 | 170.00 | 172.00 | 160.00 | 161.00 | 593,400 | 0 |
| 19-Jun-2023 | 164.00 | 169.00 | 157.00 | 168.00 | 1,173,100 | 0 |
| 16-Jun-2023 | 162.00 | 166.00 | 158.00 | 161.00 | 742,200 | 0 |
| 15-Jun-2023 | 158.00 | 163.00 | 152.00 | 162.00 | 1,532,400 | 0 |
| 14-Jun-2023 | 162.00 | 168.00 | 157.00 | 158.00 | 1,670,500 | 0 |
| 13-Jun-2023 | 165.00 | 170.00 | 160.00 | 164.00 | 1,361,400 | 0 |
| 12-Jun-2023 | 171.00 | 174.00 | 163.00 | 165.00 | 2,260,600 | 0 |
| 09-Jun-2023 | 159.00 | 170.00 | 158.00 | 170.00 | 3,727,700 | 0 |
| 08-Jun-2023 | 151.00 | 157.00 | 145.00 | 157.00 | 354,700 | 0 |
| 07-Jun-2023 | 155.00 | 159.00 | 148.00 | 151.00 | 1,800,200 | 0 |
| 06-Jun-2023 | 165.00 | 172.00 | 159.00 | 159.00 | 872,100 | 0 |
| 05-Jun-2023 | 172.00 | 176.00 | 158.00 | 167.00 | 1,677,300 | 0 |
| 31-May-2023 | 166.00 | 174.00 | 160.00 | 173.00 | 3,030,700 | 0 |
| 30-May-2023 | 150.00 | 166.00 | 145.00 | 165.00 | 5,930,300 | 0 |
| 29-May-2023 | 141.00 | 150.00 | 141.00 | 147.00 | 2,218,300 | 0 |
| 26-May-2023 | 134.00 | 146.00 | 129.00 | 141.00 | 1,927,400 | 0 |
| 25-May-2023 | 132.00 | 137.00 | 127.00 | 131.00 | 194,300 | 0 |
| 24-May-2023 | 130.00 | 139.00 | 125.00 | 132.00 | 3,326,200 | 0 |
| 23-May-2023 | 125.00 | 133.00 | 119.00 | 127.00 | 2,860,100 | 0 |
| 22-May-2023 | 118.00 | 126.00 | 113.00 | 125.00 | 1,449,100 | 0 |
| 19-May-2023 | 108.00 | 118.00 | 108.00 | 118.00 | 1,203,900 | 0 |
| 17-May-2023 | 109.00 | 113.00 | 108.00 | 108.00 | 219,600 | 0 |
| 16-May-2023 | 112.00 | 112.00 | 108.00 | 109.00 | 264,100 | 0 |
| 15-May-2023 | 109.00 | 110.00 | 109.00 | 110.00 | 14,100 | 0 |
| 12-May-2023 | 112.00 | 112.00 | 109.00 | 109.00 | 285,600 | 0 |
| 11-May-2023 | 111.00 | 114.00 | 110.00 | 112.00 | 161,900 | 0 |
| 10-May-2023 | 109.00 | 113.00 | 108.00 | 113.00 | 168,600 | 0 |
| 09-May-2023 | 109.00 | 113.00 | 108.00 | 109.00 | 33,818,700 | 0 |
| 08-May-2023 | 110.00 | 115.00 | 108.00 | 110.00 | 177,800 | 0 |
| 05-May-2023 | 114.00 | 118.00 | 109.00 | 110.00 | 904,100 | 0 |
| 04-May-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 29,188,200 | 0 |
| 03-May-2023 | 112.00 | 115.00 | 110.00 | 111.00 | 238,600 | 0 |
| 02-May-2023 | 113.00 | 121.00 | 112.00 | 116.00 | 388,800 | 0 |
| 28-Apr-2023 | 112.00 | 116.00 | 112.00 | 115.00 | 715,900 | 0 |
| 27-Apr-2023 | 114.00 | 114.00 | 112.00 | 114.00 | 112,700 | 0 |
| 26-Apr-2023 | 114.00 | 116.00 | 112.00 | 114.00 | 315,600 | 0 |
| 18-Apr-2023 | 114.00 | 114.00 | 112.00 | 112.00 | 322,200 | 0 |
| 17-Apr-2023 | 119.00 | 119.00 | 114.00 | 117.00 | 120,000 | 0 |
| 14-Apr-2023 | 121.00 | 122.00 | 117.00 | 119.00 | 179,400 | 0 |
| 13-Apr-2023 | 123.00 | 124.00 | 120.00 | 121.00 | 370,600 | 0 |
| 12-Apr-2023 | 118.00 | 124.00 | 118.00 | 123.00 | 1,105,200 | 0 |
| 11-Apr-2023 | 114.00 | 121.00 | 110.00 | 118.00 | 917,800 | 0 |
| 10-Apr-2023 | 115.00 | 119.00 | 112.00 | 114.00 | 347,800 | 0 |
| 06-Apr-2023 | 113.00 | 118.00 | 112.00 | 114.00 | 1,235,400 | 0 |
| 05-Apr-2023 | 116.00 | 120.00 | 111.00 | 115.00 | 647,000 | 0 |
| 04-Apr-2023 | 113.00 | 117.00 | 110.00 | 113.00 | 957,900 | 0 |
| 03-Apr-2023 | 107.00 | 113.00 | 106.00 | 113.00 | 364,400 | 0 |
| 31-Mar-2023 | 107.00 | 110.00 | 104.00 | 107.00 | 346,200 | 0 |
| 30-Mar-2023 | 111.00 | 113.00 | 107.00 | 107.00 | 94,200 | 0 |
| 29-Mar-2023 | 104.00 | 112.00 | 104.00 | 111.00 | 1,346,100 | 0 |
| 28-Mar-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 325,500 | 0 |
| 27-Mar-2023 | 101.00 | 108.00 | 101.00 | 104.00 | 580,500 | 0 |
| 24-Mar-2023 | 102.00 | 105.00 | 101.00 | 101.00 | 292,500 | 0 |
| 21-Mar-2023 | 103.00 | 103.00 | 101.00 | 102.00 | 21,500 | 0 |
| 20-Mar-2023 | 104.00 | 105.00 | 101.00 | 101.00 | 1,127,800 | 0 |
| 17-Mar-2023 | 104.00 | 106.00 | 103.00 | 105.00 | 333,500 | 0 |