| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,135.00 | 1,175.00 | 1,130.00 | 1,150.00 | 35,319,000 | 0 |
| 25-Aug-2023 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 16,058,300 | 0 |
| 24-Aug-2023 | 1,150.00 | 1,160.00 | 1,135.00 | 1,150.00 | 14,467,700 | 0 |
| 23-Aug-2023 | 1,160.00 | 1,175.00 | 1,135.00 | 1,155.00 | 34,841,400 | 0 |
| 22-Aug-2023 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 26,156,300 | 0 |
| 21-Aug-2023 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 14,308,600 | 0 |
| 18-Aug-2023 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 23,445,900 | 0 |
| 16-Aug-2023 | 1,160.00 | 1,160.00 | 1,125.00 | 1,130.00 | 16,519,800 | 0 |
| 15-Aug-2023 | 1,100.00 | 1,145.00 | 1,095.00 | 1,135.00 | 54,772,300 | 0 |
| 14-Aug-2023 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 20,067,300 | 0 |
| 11-Aug-2023 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 8,162,800 | 0 |
| 10-Aug-2023 | 1,110.00 | 1,115.00 | 1,080.00 | 1,095.00 | 22,828,900 | 0 |
| 09-Aug-2023 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 18,277,100 | 0 |
| 08-Aug-2023 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 14,502,800 | 0 |
| 07-Aug-2023 | 1,115.00 | 1,115.00 | 1,070.00 | 1,090.00 | 14,098,800 | 0 |
| 04-Aug-2023 | 1,085.00 | 1,110.00 | 1,080.00 | 1,105.00 | 33,872,900 | 0 |
| 03-Aug-2023 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 24,105,300 | 0 |
| 02-Aug-2023 | 1,070.00 | 1,080.00 | 1,050.00 | 1,065.00 | 19,785,600 | 0 |
| 01-Aug-2023 | 1,115.00 | 1,115.00 | 1,055.00 | 1,080.00 | 27,157,200 | 0 |
| 31-Jul-2023 | 1,110.00 | 1,115.00 | 1,070.00 | 1,115.00 | 26,169,100 | 0 |
| 28-Jul-2023 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 7,294,100 | 0 |
| 27-Jul-2023 | 1,105.00 | 1,115.00 | 1,090.00 | 1,100.00 | 7,365,200 | 0 |
| 26-Jul-2023 | 1,120.00 | 1,135.00 | 1,100.00 | 1,105.00 | 26,713,700 | 0 |
| 25-Jul-2023 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 17,520,800 | 0 |
| 24-Jul-2023 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 52,563,200 | 0 |
| 21-Jul-2023 | 1,130.00 | 1,145.00 | 1,110.00 | 1,120.00 | 29,248,500 | 0 |
| 20-Jul-2023 | 1,085.00 | 1,140.00 | 1,080.00 | 1,125.00 | 38,920,700 | 0 |
| 18-Jul-2023 | 1,095.00 | 1,110.00 | 1,080.00 | 1,085.00 | 35,074,300 | 0 |
| 17-Jul-2023 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 22,270,500 | 0 |
| 14-Jul-2023 | 1,070.00 | 1,140.00 | 1,070.00 | 1,105.00 | 59,549,200 | 0 |
| 13-Jul-2023 | 1,095.00 | 1,110.00 | 1,065.00 | 1,070.00 | 36,232,200 | 0 |
| 12-Jul-2023 | 1,070.00 | 1,090.00 | 1,060.00 | 1,090.00 | 23,593,200 | 0 |
| 11-Jul-2023 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 19,661,100 | 0 |
| 10-Jul-2023 | 1,045.00 | 1,085.00 | 1,045.00 | 1,065.00 | 29,137,300 | 0 |
| 07-Jul-2023 | 1,055.00 | 1,055.00 | 1,025.00 | 1,045.00 | 44,519,100 | 0 |
| 06-Jul-2023 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 48,821,300 | 0 |
| 05-Jul-2023 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 26,456,900 | 0 |
| 04-Jul-2023 | 1,075.00 | 1,080.00 | 1,055.00 | 1,060.00 | 23,154,900 | 0 |
| 03-Jul-2023 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 30,574,400 | 0 |
| 27-Jun-2023 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 21,465,900 | 0 |
| 26-Jun-2023 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 18,303,800 | 0 |
| 23-Jun-2023 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 17,998,600 | 0 |
| 22-Jun-2023 | 1,125.00 | 1,130.00 | 1,110.00 | 1,110.00 | 8,900,900 | 0 |
| 21-Jun-2023 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 18,320,300 | 0 |
| 20-Jun-2023 | 1,150.00 | 1,155.00 | 1,100.00 | 1,100.00 | 18,169,400 | 0 |
| 19-Jun-2023 | 1,130.00 | 1,160.00 | 1,120.00 | 1,145.00 | 22,442,200 | 0 |
| 16-Jun-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 189,310,600 | 0 |
| 15-Jun-2023 | 1,155.00 | 1,160.00 | 1,130.00 | 1,135.00 | 23,462,500 | 0 |
| 14-Jun-2023 | 1,150.00 | 1,170.00 | 1,145.00 | 1,155.00 | 27,323,600 | 0 |
| 13-Jun-2023 | 1,170.00 | 1,170.00 | 1,115.00 | 1,155.00 | 61,560,400 | 0 |
| 12-Jun-2023 | 1,175.00 | 1,180.00 | 1,145.00 | 1,170.00 | 19,367,200 | 0 |
| 09-Jun-2023 | 1,150.00 | 1,185.00 | 1,140.00 | 1,175.00 | 22,455,700 | 0 |
| 08-Jun-2023 | 1,165.00 | 1,175.00 | 1,145.00 | 1,150.00 | 12,429,400 | 0 |
| 07-Jun-2023 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 31,983,100 | 0 |
| 06-Jun-2023 | 1,120.00 | 1,185.00 | 1,105.00 | 1,165.00 | 56,553,200 | 0 |
| 05-Jun-2023 | 1,070.00 | 1,115.00 | 1,065.00 | 1,110.00 | 21,300,200 | 0 |
| 31-May-2023 | 1,110.00 | 1,110.00 | 1,045.00 | 1,070.00 | 49,641,900 | 0 |
| 30-May-2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 14,879,600 | 0 |
| 29-May-2023 | 1,100.00 | 1,115.00 | 1,090.00 | 1,095.00 | 5,963,900 | 0 |
| 26-May-2023 | 1,095.00 | 1,115.00 | 1,080.00 | 1,100.00 | 20,157,100 | 0 |
| 25-May-2023 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 22,062,000 | 0 |
| 24-May-2023 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 0 | 0 |
| 23-May-2023 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 24,970,500 | 0 |
| 22-May-2023 | 1,095.00 | 1,110.00 | 1,080.00 | 1,090.00 | 22,755,200 | 0 |
| 19-May-2023 | 1,080.00 | 1,105.00 | 1,070.00 | 1,095.00 | 29,382,300 | 0 |
| 17-May-2023 | 1,125.00 | 1,125.00 | 1,075.00 | 1,080.00 | 26,595,300 | 0 |
| 16-May-2023 | 1,105.00 | 1,130.00 | 1,080.00 | 1,100.00 | 21,944,500 | 0 |
| 15-May-2023 | 1,140.00 | 1,140.00 | 1,075.00 | 1,105.00 | 43,166,500 | 0 |
| 12-May-2023 | 1,115.00 | 1,130.00 | 1,100.00 | 1,125.00 | 47,299,700 | 0 |
| 11-May-2023 | 1,105.00 | 1,135.00 | 1,095.00 | 1,110.00 | 45,156,900 | 0 |
| 10-May-2023 | 1,145.00 | 1,145.00 | 1,095.00 | 1,105.00 | 41,713,300 | 0 |
| 09-May-2023 | 1,095.00 | 1,140.00 | 1,090.00 | 1,125.00 | 46,256,900 | 0 |
| 08-May-2023 | 1,015.00 | 1,120.00 | 1,015.00 | 1,095.00 | 145,592,400 | 0 |
| 05-May-2023 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 55,294,400 | 0 |
| 04-May-2023 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 27,546,300 | 0 |
| 03-May-2023 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 20,139,900 | 0 |
| 02-May-2023 | 995.00 | 1,020.00 | 995.00 | 1,000.00 | 43,385,300 | 0 |
| 28-Apr-2023 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 46,070,300 | 0 |
| 27-Apr-2023 | 1,000.00 | 1,030.00 | 995.00 | 1,000.00 | 81,620,700 | 0 |
| 26-Apr-2023 | 1,015.00 | 1,015.00 | 985.00 | 1,000.00 | 20,940,700 | 0 |
| 18-Apr-2023 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 35,807,600 | 0 |
| 17-Apr-2023 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 9,543,700 | 0 |
| 14-Apr-2023 | 1,010.00 | 1,030.00 | 1,005.00 | 1,005.00 | 63,953,200 | 0 |
| 13-Apr-2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 9,687,900 | 0 |
| 12-Apr-2023 | 1,025.00 | 1,025.00 | 990.00 | 1,000.00 | 20,280,000 | 0 |
| 11-Apr-2023 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 31,667,500 | 0 |
| 10-Apr-2023 | 980.00 | 990.00 | 965.00 | 975.00 | 6,971,000 | 0 |
| 06-Apr-2023 | 995.00 | 1,000.00 | 975.00 | 980.00 | 10,483,600 | 0 |
| 05-Apr-2023 | 975.00 | 1,025.00 | 955.00 | 995.00 | 89,667,400 | 0 |
| 04-Apr-2023 | 975.00 | 975.00 | 950.00 | 960.00 | 21,508,200 | 0 |
| 03-Apr-2023 | 990.00 | 990.00 | 970.00 | 975.00 | 13,520,900 | 0 |
| 31-Mar-2023 | 990.00 | 1,000.00 | 985.00 | 995.00 | 7,644,100 | 0 |
| 30-Mar-2023 | 995.00 | 1,000.00 | 975.00 | 990.00 | 14,550,500 | 0 |
| 29-Mar-2023 | 1,035.00 | 1,035.00 | 985.00 | 995.00 | 23,899,800 | 0 |
| 28-Mar-2023 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 16,769,500 | 0 |
| 27-Mar-2023 | 970.00 | 980.00 | 945.00 | 975.00 | 15,776,800 | 0 |
| 24-Mar-2023 | 960.00 | 970.00 | 935.00 | 955.00 | 8,271,200 | 0 |
| 21-Mar-2023 | 930.00 | 945.00 | 930.00 | 935.00 | 1,905,300 | 0 |
| 20-Mar-2023 | 945.00 | 950.00 | 920.00 | 930.00 | 11,261,500 | 0 |
| 17-Mar-2023 | 940.00 | 950.00 | 940.00 | 945.00 | 9,076,800 | 0 |