| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,500.00 | 1,525.00 | 1,400.00 | 1,425.00 | 41,700 | 0 |
| 25-Aug-2023 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,300 | 0 |
| 24-Aug-2023 | 1,520.00 | 1,520.00 | 1,460.00 | 1,460.00 | 13,400 | 0 |
| 23-Aug-2023 | 1,485.00 | 1,515.00 | 1,475.00 | 1,495.00 | 69,500 | 0 |
| 22-Aug-2023 | 1,480.00 | 1,500.00 | 1,425.00 | 1,465.00 | 41,000 | 0 |
| 21-Aug-2023 | 1,450.00 | 1,500.00 | 1,355.00 | 1,470.00 | 121,800 | 0 |
| 18-Aug-2023 | 1,470.00 | 1,600.00 | 1,380.00 | 1,455.00 | 121,300 | 0 |
| 16-Aug-2023 | 1,265.00 | 1,540.00 | 1,265.00 | 1,455.00 | 314,500 | 0 |
| 15-Aug-2023 | 1,420.00 | 1,490.00 | 1,180.00 | 1,265.00 | 590,800 | 0 |
| 14-Aug-2023 | 1,125.00 | 1,385.00 | 1,115.00 | 1,385.00 | 491,000 | 0 |
| 11-Aug-2023 | 1,125.00 | 1,125.00 | 1,080.00 | 1,110.00 | 6,200 | 0 |
| 10-Aug-2023 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,800 | 0 |
| 09-Aug-2023 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 2,800 | 0 |
| 08-Aug-2023 | 1,095.00 | 1,120.00 | 1,095.00 | 1,115.00 | 29,500 | 0 |
| 07-Aug-2023 | 1,150.00 | 1,150.00 | 1,050.00 | 1,095.00 | 78,600 | 0 |
| 04-Aug-2023 | 1,090.00 | 1,280.00 | 1,075.00 | 1,150.00 | 35,200 | 0 |
| 03-Aug-2023 | 1,095.00 | 1,105.00 | 1,025.00 | 1,085.00 | 72,300 | 0 |
| 02-Aug-2023 | 1,125.00 | 1,160.00 | 1,095.00 | 1,095.00 | 60,200 | 0 |
| 01-Aug-2023 | 1,100.00 | 1,130.00 | 1,070.00 | 1,125.00 | 68,700 | 0 |
| 31-Jul-2023 | 1,150.00 | 1,225.00 | 1,055.00 | 1,060.00 | 154,500 | 0 |
| 28-Jul-2023 | 1,085.00 | 1,180.00 | 1,085.00 | 1,145.00 | 152,900 | 0 |
| 27-Jul-2023 | 1,070.00 | 1,105.00 | 1,070.00 | 1,075.00 | 28,600 | 0 |
| 26-Jul-2023 | 1,060.00 | 1,085.00 | 1,055.00 | 1,070.00 | 59,600 | 0 |
| 25-Jul-2023 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 15,100 | 0 |
| 24-Jul-2023 | 1,050.00 | 1,050.00 | 1,025.00 | 1,030.00 | 18,100 | 0 |
| 21-Jul-2023 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 7,300 | 0 |
| 20-Jul-2023 | 1,035.00 | 1,060.00 | 1,020.00 | 1,050.00 | 17,500 | 0 |
| 18-Jul-2023 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 23,600 | 0 |
| 17-Jul-2023 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 35,900 | 0 |
| 14-Jul-2023 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 9,500 | 0 |
| 13-Jul-2023 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 2,400 | 0 |
| 12-Jul-2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 300 | 0 |
| 11-Jul-2023 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 2,800 | 0 |
| 10-Jul-2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,300 | 0 |
| 07-Jul-2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4,800 | 0 |
| 06-Jul-2023 | 1,015.00 | 1,045.00 | 1,015.00 | 1,020.00 | 15,300 | 0 |
| 05-Jul-2023 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 3,400 | 0 |
| 04-Jul-2023 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 5,600 | 0 |
| 03-Jul-2023 | 995.00 | 1,050.00 | 995.00 | 1,015.00 | 18,500 | 0 |
| 27-Jun-2023 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 3,400 | 0 |
| 26-Jun-2023 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 6,600 | 0 |
| 23-Jun-2023 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 3,900 | 0 |
| 22-Jun-2023 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 14,000 | 0 |
| 21-Jun-2023 | 995.00 | 1,010.00 | 995.00 | 995.00 | 23,400 | 0 |
| 20-Jun-2023 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 26,700 | 0 |
| 19-Jun-2023 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 39,300 | 0 |
| 16-Jun-2023 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 7,900 | 0 |
| 15-Jun-2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,200 | 0 |
| 14-Jun-2023 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 42,500 | 0 |
| 13-Jun-2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 5,500 | 0 |
| 12-Jun-2023 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 29,100 | 0 |
| 09-Jun-2023 | 1,005.00 | 1,025.00 | 1,000.00 | 1,000.00 | 8,000 | 0 |
| 08-Jun-2023 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 15,100 | 0 |
| 07-Jun-2023 | 1,005.00 | 1,025.00 | 1,005.00 | 1,025.00 | 12,600 | 0 |
| 06-Jun-2023 | 1,005.00 | 1,005.00 | 985.00 | 1,000.00 | 39,300 | 0 |
| 05-Jun-2023 | 1,040.00 | 1,040.00 | 1,005.00 | 1,005.00 | 35,100 | 0 |
| 31-May-2023 | 1,080.00 | 1,080.00 | 1,030.00 | 1,040.00 | 24,200 | 0 |
| 30-May-2023 | 1,095.00 | 1,095.00 | 1,040.00 | 1,090.00 | 25,500 | 0 |
| 29-May-2023 | 1,025.00 | 1,115.00 | 1,010.00 | 1,085.00 | 37,400 | 0 |
| 26-May-2023 | 1,025.00 | 1,025.00 | 995.00 | 1,010.00 | 24,800 | 0 |
| 25-May-2023 | 1,015.00 | 1,045.00 | 1,010.00 | 1,010.00 | 17,800 | 0 |
| 24-May-2023 | 1,050.00 | 1,050.00 | 985.00 | 1,010.00 | 88,400 | 0 |
| 23-May-2023 | 1,140.00 | 1,140.00 | 1,050.00 | 1,050.00 | 139,900 | 0 |
| 22-May-2023 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 2,800 | 0 |
| 19-May-2023 | 1,100.00 | 1,150.00 | 1,095.00 | 1,150.00 | 11,800 | 0 |
| 17-May-2023 | 1,155.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,900 | 0 |
| 16-May-2023 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 11,100 | 0 |
| 15-May-2023 | 1,135.00 | 1,160.00 | 1,135.00 | 1,160.00 | 8,400 | 0 |
| 12-May-2023 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 38,500 | 0 |
| 11-May-2023 | 1,100.00 | 1,140.00 | 1,090.00 | 1,135.00 | 85,500 | 0 |
| 10-May-2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,090.00 | 4,600 | 0 |
| 09-May-2023 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 40,500 | 0 |
| 08-May-2023 | 1,075.00 | 1,100.00 | 1,065.00 | 1,100.00 | 37,100 | 0 |
| 05-May-2023 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 5,200 | 0 |
| 04-May-2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 3,300 | 0 |
| 03-May-2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 50,400 | 0 |
| 02-May-2023 | 1,115.00 | 1,130.00 | 1,070.00 | 1,100.00 | 36,600 | 0 |
| 28-Apr-2023 | 1,105.00 | 1,125.00 | 1,055.00 | 1,070.00 | 130,600 | 0 |
| 27-Apr-2023 | 1,095.00 | 1,330.00 | 1,090.00 | 1,095.00 | 519,600 | 0 |
| 26-Apr-2023 | 950.00 | 1,170.00 | 950.00 | 1,095.00 | 429,500 | 0 |
| 18-Apr-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 10,300 | 0 |
| 17-Apr-2023 | 940.00 | 945.00 | 935.00 | 940.00 | 16,200 | 0 |
| 14-Apr-2023 | 940.00 | 940.00 | 940.00 | 940.00 | 0 | 0 |
| 13-Apr-2023 | 925.00 | 940.00 | 925.00 | 940.00 | 5,900 | 0 |
| 12-Apr-2023 | 935.00 | 935.00 | 925.00 | 925.00 | 6,100 | 0 |
| 11-Apr-2023 | 950.00 | 950.00 | 935.00 | 935.00 | 3,500 | 0 |
| 10-Apr-2023 | 940.00 | 940.00 | 920.00 | 935.00 | 17,900 | 0 |
| 06-Apr-2023 | 950.00 | 950.00 | 940.00 | 940.00 | 15,800 | 0 |
| 05-Apr-2023 | 950.00 | 950.00 | 950.00 | 950.00 | 1,600 | 0 |
| 04-Apr-2023 | 950.00 | 950.00 | 940.00 | 950.00 | 1,600 | 0 |
| 03-Apr-2023 | 965.00 | 970.00 | 950.00 | 950.00 | 10,900 | 0 |
| 31-Mar-2023 | 980.00 | 980.00 | 965.00 | 965.00 | 1,000 | 0 |
| 30-Mar-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 900 | 0 |
| 29-Mar-2023 | 955.00 | 1,000.00 | 950.00 | 960.00 | 12,200 | 0 |
| 28-Mar-2023 | 940.00 | 955.00 | 940.00 | 955.00 | 2,800 | 0 |
| 27-Mar-2023 | 950.00 | 955.00 | 910.00 | 955.00 | 13,500 | 0 |
| 24-Mar-2023 | 970.00 | 970.00 | 950.00 | 950.00 | 18,500 | 0 |
| 21-Mar-2023 | 975.00 | 975.00 | 960.00 | 960.00 | 3,200 | 0 |
| 20-Mar-2023 | 960.00 | 980.00 | 960.00 | 975.00 | 6,400 | 0 |
| 17-Mar-2023 | 990.00 | 990.00 | 950.00 | 950.00 | 1,300 | 0 |