| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 27,767,300 | 0 |
| 25-Aug-2023 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 21,826,500 | 0 |
| 24-Aug-2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 33,301,100 | 0 |
| 23-Aug-2023 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 22,452,000 | 0 |
| 22-Aug-2023 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 38,212,400 | 0 |
| 21-Aug-2023 | 1,300.00 | 1,310.00 | 1,280.00 | 1,290.00 | 16,886,400 | 0 |
| 18-Aug-2023 | 1,310.00 | 1,315.00 | 1,285.00 | 1,300.00 | 17,056,300 | 0 |
| 16-Aug-2023 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 10,797,500 | 0 |
| 15-Aug-2023 | 1,290.00 | 1,315.00 | 1,270.00 | 1,305.00 | 42,864,800 | 0 |
| 14-Aug-2023 | 1,260.00 | 1,290.00 | 1,255.00 | 1,285.00 | 38,783,700 | 0 |
| 11-Aug-2023 | 1,285.00 | 1,290.00 | 1,260.00 | 1,260.00 | 33,624,800 | 0 |
| 10-Aug-2023 | 1,275.00 | 1,300.00 | 1,275.00 | 1,285.00 | 37,788,900 | 0 |
| 09-Aug-2023 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 53,615,100 | 0 |
| 08-Aug-2023 | 1,300.00 | 1,310.00 | 1,275.00 | 1,280.00 | 56,331,700 | 0 |
| 07-Aug-2023 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 28,619,800 | 0 |
| 04-Aug-2023 | 1,300.00 | 1,325.00 | 1,285.00 | 1,315.00 | 62,885,800 | 0 |
| 03-Aug-2023 | 1,330.00 | 1,345.00 | 1,325.00 | 1,330.00 | 73,360,700 | 0 |
| 02-Aug-2023 | 1,300.00 | 1,335.00 | 1,295.00 | 1,330.00 | 69,258,800 | 0 |
| 01-Aug-2023 | 1,380.00 | 1,380.00 | 1,295.00 | 1,295.00 | 108,698,000 | 0 |
| 31-Jul-2023 | 1,400.00 | 1,400.00 | 1,340.00 | 1,385.00 | 109,935,100 | 0 |
| 28-Jul-2023 | 1,430.00 | 1,435.00 | 1,390.00 | 1,400.00 | 53,228,600 | 0 |
| 27-Jul-2023 | 1,415.00 | 1,445.00 | 1,415.00 | 1,430.00 | 70,343,600 | 0 |
| 26-Jul-2023 | 1,395.00 | 1,420.00 | 1,380.00 | 1,405.00 | 61,792,600 | 0 |
| 25-Jul-2023 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 36,543,200 | 0 |
| 24-Jul-2023 | 1,375.00 | 1,385.00 | 1,355.00 | 1,365.00 | 30,930,300 | 0 |
| 21-Jul-2023 | 1,395.00 | 1,400.00 | 1,365.00 | 1,375.00 | 22,961,200 | 0 |
| 20-Jul-2023 | 1,395.00 | 1,405.00 | 1,385.00 | 1,390.00 | 18,576,100 | 0 |
| 18-Jul-2023 | 1,410.00 | 1,420.00 | 1,385.00 | 1,390.00 | 21,527,800 | 0 |
| 17-Jul-2023 | 1,425.00 | 1,430.00 | 1,410.00 | 1,410.00 | 12,080,300 | 0 |
| 14-Jul-2023 | 1,455.00 | 1,460.00 | 1,410.00 | 1,415.00 | 35,578,800 | 0 |
| 13-Jul-2023 | 1,455.00 | 1,470.00 | 1,445.00 | 1,455.00 | 27,229,500 | 0 |
| 12-Jul-2023 | 1,475.00 | 1,485.00 | 1,445.00 | 1,450.00 | 24,522,800 | 0 |
| 11-Jul-2023 | 1,460.00 | 1,480.00 | 1,450.00 | 1,470.00 | 20,738,700 | 0 |
| 10-Jul-2023 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 18,010,100 | 0 |
| 07-Jul-2023 | 1,445.00 | 1,460.00 | 1,435.00 | 1,450.00 | 19,490,100 | 0 |
| 06-Jul-2023 | 1,410.00 | 1,440.00 | 1,405.00 | 1,435.00 | 23,647,700 | 0 |
| 05-Jul-2023 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 42,293,400 | 0 |
| 04-Jul-2023 | 1,405.00 | 1,420.00 | 1,400.00 | 1,400.00 | 17,572,400 | 0 |
| 03-Jul-2023 | 1,420.00 | 1,420.00 | 1,365.00 | 1,405.00 | 57,722,100 | 0 |
| 27-Jun-2023 | 1,490.00 | 1,500.00 | 1,395.00 | 1,420.00 | 75,942,600 | 0 |
| 26-Jun-2023 | 1,505.00 | 1,510.00 | 1,470.00 | 1,490.00 | 30,438,700 | 0 |
| 23-Jun-2023 | 1,500.00 | 1,525.00 | 1,490.00 | 1,495.00 | 39,830,800 | 0 |
| 22-Jun-2023 | 1,500.00 | 1,530.00 | 1,495.00 | 1,515.00 | 41,557,200 | 0 |
| 21-Jun-2023 | 1,505.00 | 1,515.00 | 1,480.00 | 1,500.00 | 37,429,200 | 0 |
| 20-Jun-2023 | 1,455.00 | 1,535.00 | 1,455.00 | 1,505.00 | 91,565,500 | 0 |
| 19-Jun-2023 | 1,450.00 | 1,450.00 | 1,425.00 | 1,445.00 | 25,292,500 | 0 |
| 16-Jun-2023 | 1,465.00 | 1,495.00 | 1,450.00 | 1,450.00 | 30,024,500 | 0 |
| 15-Jun-2023 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 25,794,000 | 0 |
| 14-Jun-2023 | 1,430.00 | 1,485.00 | 1,425.00 | 1,470.00 | 46,565,100 | 0 |
| 13-Jun-2023 | 1,450.00 | 1,450.00 | 1,415.00 | 1,425.00 | 26,702,900 | 0 |
| 12-Jun-2023 | 1,410.00 | 1,450.00 | 1,405.00 | 1,440.00 | 48,498,100 | 0 |
| 09-Jun-2023 | 1,390.00 | 1,410.00 | 1,380.00 | 1,405.00 | 27,343,100 | 0 |
| 08-Jun-2023 | 1,415.00 | 1,425.00 | 1,380.00 | 1,390.00 | 33,983,800 | 0 |
| 07-Jun-2023 | 1,415.00 | 1,440.00 | 1,405.00 | 1,415.00 | 72,420,800 | 0 |
| 06-Jun-2023 | 1,350.00 | 1,410.00 | 1,350.00 | 1,405.00 | 41,126,300 | 0 |
| 05-Jun-2023 | 1,380.00 | 1,395.00 | 1,350.00 | 1,360.00 | 40,429,900 | 0 |
| 31-May-2023 | 1,400.00 | 1,405.00 | 1,365.00 | 1,365.00 | 69,762,800 | 0 |
| 30-May-2023 | 1,380.00 | 1,400.00 | 1,375.00 | 1,395.00 | 29,283,400 | 0 |
| 29-May-2023 | 1,365.00 | 1,385.00 | 1,365.00 | 1,375.00 | 23,981,600 | 0 |
| 26-May-2023 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 34,875,200 | 0 |
| 25-May-2023 | 1,365.00 | 1,385.00 | 1,360.00 | 1,365.00 | 40,981,300 | 0 |
| 24-May-2023 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 0 | 0 |
| 23-May-2023 | 1,360.00 | 1,370.00 | 1,345.00 | 1,365.00 | 32,691,600 | 0 |
| 22-May-2023 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 45,372,700 | 0 |
| 19-May-2023 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 60,448,200 | 0 |
| 17-May-2023 | 1,300.00 | 1,330.00 | 1,280.00 | 1,325.00 | 51,236,000 | 0 |
| 16-May-2023 | 1,385.00 | 1,390.00 | 1,295.00 | 1,300.00 | 79,421,300 | 0 |
| 15-May-2023 | 1,370.00 | 1,395.00 | 1,335.00 | 1,380.00 | 53,606,900 | 0 |
| 12-May-2023 | 1,395.00 | 1,400.00 | 1,340.00 | 1,370.00 | 44,796,800 | 0 |
| 11-May-2023 | 1,400.00 | 1,420.00 | 1,360.00 | 1,385.00 | 81,317,300 | 0 |
| 10-May-2023 | 1,485.00 | 1,485.00 | 1,400.00 | 1,400.00 | 84,230,300 | 0 |
| 09-May-2023 | 1,505.00 | 1,515.00 | 1,475.00 | 1,505.00 | 47,166,700 | 0 |
| 08-May-2023 | 1,510.00 | 1,515.00 | 1,475.00 | 1,505.00 | 39,020,300 | 0 |
| 05-May-2023 | 1,550.00 | 1,550.00 | 1,495.00 | 1,505.00 | 40,331,400 | 0 |
| 04-May-2023 | 1,565.00 | 1,575.00 | 1,535.00 | 1,550.00 | 45,915,600 | 0 |
| 03-May-2023 | 1,605.00 | 1,605.00 | 1,515.00 | 1,565.00 | 57,239,200 | 0 |
| 02-May-2023 | 1,620.00 | 1,625.00 | 1,600.00 | 1,605.00 | 25,618,400 | 0 |
| 28-Apr-2023 | 1,620.00 | 1,655.00 | 1,615.00 | 1,620.00 | 37,151,600 | 0 |
| 27-Apr-2023 | 1,625.00 | 1,670.00 | 1,610.00 | 1,615.00 | 54,559,200 | 0 |
| 26-Apr-2023 | 1,615.00 | 1,625.00 | 1,565.00 | 1,625.00 | 68,489,500 | 0 |
| 18-Apr-2023 | 1,585.00 | 1,630.00 | 1,585.00 | 1,615.00 | 49,444,200 | 0 |
| 17-Apr-2023 | 1,580.00 | 1,635.00 | 1,560.00 | 1,585.00 | 43,281,700 | 0 |
| 14-Apr-2023 | 1,585.00 | 1,610.00 | 1,580.00 | 1,595.00 | 34,557,600 | 0 |
| 13-Apr-2023 | 1,580.00 | 1,605.00 | 1,575.00 | 1,575.00 | 23,857,500 | 0 |
| 12-Apr-2023 | 1,595.00 | 1,625.00 | 1,580.00 | 1,580.00 | 29,836,900 | 0 |
| 11-Apr-2023 | 1,580.00 | 1,595.00 | 1,570.00 | 1,595.00 | 24,408,600 | 0 |
| 10-Apr-2023 | 1,575.00 | 1,585.00 | 1,565.00 | 1,580.00 | 28,125,500 | 0 |
| 06-Apr-2023 | 1,550.00 | 1,595.00 | 1,550.00 | 1,575.00 | 31,004,700 | 0 |
| 05-Apr-2023 | 1,565.00 | 1,580.00 | 1,545.00 | 1,550.00 | 43,617,900 | 0 |
| 04-Apr-2023 | 1,565.00 | 1,570.00 | 1,545.00 | 1,565.00 | 42,708,100 | 0 |
| 03-Apr-2023 | 1,565.00 | 1,590.00 | 1,540.00 | 1,555.00 | 37,296,800 | 0 |
| 31-Mar-2023 | 1,580.00 | 1,590.00 | 1,550.00 | 1,550.00 | 42,636,500 | 0 |
| 30-Mar-2023 | 1,625.00 | 1,625.00 | 1,545.00 | 1,575.00 | 43,438,300 | 0 |
| 29-Mar-2023 | 1,540.00 | 1,650.00 | 1,535.00 | 1,615.00 | 54,257,500 | 0 |
| 28-Mar-2023 | 1,540.00 | 1,575.00 | 1,525.00 | 1,540.00 | 40,584,100 | 0 |
| 27-Mar-2023 | 1,540.00 | 1,540.00 | 1,505.00 | 1,540.00 | 48,275,400 | 0 |
| 24-Mar-2023 | 1,445.00 | 1,615.00 | 1,440.00 | 1,540.00 | 138,524,800 | 0 |
| 21-Mar-2023 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 22,785,000 | 0 |
| 20-Mar-2023 | 1,380.00 | 1,410.00 | 1,380.00 | 1,405.00 | 22,351,600 | 0 |
| 17-Mar-2023 | 1,355.00 | 1,390.00 | 1,340.00 | 1,385.00 | 39,032,200 | 0 |