| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,315.00 | 1,350.00 | 1,225.00 | 1,290.00 | 109,600 | 0 |
| 25-Aug-2023 | 1,290.00 | 1,350.00 | 1,290.00 | 1,295.00 | 6,400 | 0 |
| 24-Aug-2023 | 1,375.00 | 1,375.00 | 1,275.00 | 1,290.00 | 753,100 | 0 |
| 23-Aug-2023 | 1,300.00 | 1,450.00 | 1,275.00 | 1,375.00 | 88,100 | 0 |
| 22-Aug-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 4,900 | 0 |
| 21-Aug-2023 | 1,300.00 | 1,305.00 | 1,260.00 | 1,295.00 | 56,800 | 0 |
| 18-Aug-2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 | 0 |
| 16-Aug-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,300.00 | 2,700 | 0 |
| 15-Aug-2023 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 2,000 | 0 |
| 14-Aug-2023 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 10,100 | 0 |
| 11-Aug-2023 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 4,700 | 0 |
| 10-Aug-2023 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 3,600 | 0 |
| 09-Aug-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,300.00 | 23,300 | 0 |
| 08-Aug-2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 5,600 | 0 |
| 07-Aug-2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 3,900 | 0 |
| 04-Aug-2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 5,800 | 0 |
| 03-Aug-2023 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 15,100 | 0 |
| 02-Aug-2023 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 4,700 | 0 |
| 01-Aug-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 34,100 | 0 |
| 31-Jul-2023 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 7,800 | 0 |
| 28-Jul-2023 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 80,200 | 0 |
| 27-Jul-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 7,500 | 0 |
| 26-Jul-2023 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 24,900 | 0 |
| 25-Jul-2023 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 491,800 | 0 |
| 24-Jul-2023 | 1,295.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,048,000 | 0 |
| 21-Jul-2023 | 1,290.00 | 1,300.00 | 1,250.00 | 1,295.00 | 19,800 | 0 |
| 20-Jul-2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7,700 | 0 |
| 18-Jul-2023 | 1,300.00 | 1,350.00 | 1,280.00 | 1,300.00 | 10,100 | 0 |
| 17-Jul-2023 | 1,310.00 | 1,390.00 | 1,275.00 | 1,280.00 | 136,500 | 0 |
| 14-Jul-2023 | 1,325.00 | 1,345.00 | 1,280.00 | 1,330.00 | 9,100 | 0 |
| 13-Jul-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 2,200 | 0 |
| 12-Jul-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,330.00 | 9,200 | 0 |
| 11-Jul-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 5,500 | 0 |
| 10-Jul-2023 | 1,315.00 | 1,375.00 | 1,295.00 | 1,350.00 | 25,800 | 0 |
| 07-Jul-2023 | 1,340.00 | 1,340.00 | 1,315.00 | 1,340.00 | 19,200 | 0 |
| 06-Jul-2023 | 1,365.00 | 1,380.00 | 1,335.00 | 1,340.00 | 16,000 | 0 |
| 05-Jul-2023 | 1,360.00 | 1,385.00 | 1,345.00 | 1,360.00 | 9,100 | 0 |
| 04-Jul-2023 | 1,355.00 | 1,390.00 | 1,315.00 | 1,390.00 | 4,800 | 0 |
| 03-Jul-2023 | 1,395.00 | 1,400.00 | 1,350.00 | 1,350.00 | 79,600 | 0 |
| 27-Jun-2023 | 1,380.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,200 | 0 |
| 26-Jun-2023 | 1,350.00 | 1,380.00 | 1,320.00 | 1,365.00 | 24,500 | 0 |
| 23-Jun-2023 | 1,340.00 | 1,405.00 | 1,320.00 | 1,350.00 | 40,700 | 0 |
| 22-Jun-2023 | 1,430.00 | 1,430.00 | 1,315.00 | 1,410.00 | 7,100 | 0 |
| 21-Jun-2023 | 1,445.00 | 1,445.00 | 1,400.00 | 1,430.00 | 14,600 | 0 |
| 20-Jun-2023 | 1,380.00 | 1,450.00 | 1,300.00 | 1,445.00 | 152,500 | 0 |
| 19-Jun-2023 | 1,350.00 | 1,400.00 | 1,250.00 | 1,380.00 | 41,300 | 0 |
| 16-Jun-2023 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 2,300 | 0 |
| 15-Jun-2023 | 1,365.00 | 1,400.00 | 1,340.00 | 1,400.00 | 14,800 | 0 |
| 14-Jun-2023 | 1,400.00 | 1,440.00 | 1,350.00 | 1,400.00 | 15,200 | 0 |
| 13-Jun-2023 | 1,405.00 | 1,435.00 | 1,380.00 | 1,420.00 | 4,900 | 0 |
| 12-Jun-2023 | 1,400.00 | 1,405.00 | 1,375.00 | 1,405.00 | 6,000 | 0 |
| 09-Jun-2023 | 1,400.00 | 1,400.00 | 1,340.00 | 1,400.00 | 11,400 | 0 |
| 08-Jun-2023 | 1,400.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,500 | 0 |
| 07-Jun-2023 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,800 | 0 |
| 06-Jun-2023 | 1,405.00 | 1,450.00 | 1,390.00 | 1,390.00 | 17,900 | 0 |
| 05-Jun-2023 | 1,435.00 | 1,465.00 | 1,400.00 | 1,400.00 | 49,400 | 0 |
| 31-May-2023 | 1,410.00 | 1,435.00 | 1,390.00 | 1,410.00 | 1,900 | 0 |
| 30-May-2023 | 1,405.00 | 1,410.00 | 1,375.00 | 1,410.00 | 6,400 | 0 |
| 29-May-2023 | 1,480.00 | 1,500.00 | 1,350.00 | 1,400.00 | 74,700 | 0 |
| 26-May-2023 | 1,490.00 | 1,490.00 | 1,410.00 | 1,410.00 | 6,100 | 0 |
| 25-May-2023 | 1,485.00 | 1,490.00 | 1,425.00 | 1,425.00 | 400 | 0 |
| 24-May-2023 | 1,500.00 | 1,500.00 | 1,400.00 | 1,490.00 | 25,100 | 0 |
| 23-May-2023 | 1,475.00 | 1,500.00 | 1,450.00 | 1,500.00 | 4,000 | 0 |
| 22-May-2023 | 1,500.00 | 1,515.00 | 1,440.00 | 1,490.00 | 13,400 | 0 |
| 19-May-2023 | 1,500.00 | 1,530.00 | 1,420.00 | 1,495.00 | 27,200 | 0 |
| 17-May-2023 | 1,520.00 | 1,550.00 | 1,450.00 | 1,490.00 | 21,900 | 0 |
| 16-May-2023 | 1,500.00 | 1,530.00 | 1,500.00 | 1,520.00 | 700 | 0 |
| 15-May-2023 | 1,510.00 | 1,510.00 | 1,465.00 | 1,500.00 | 19,800 | 0 |
| 12-May-2023 | 1,465.00 | 1,530.00 | 1,465.00 | 1,520.00 | 8,700 | 0 |
| 11-May-2023 | 1,535.00 | 1,550.00 | 1,480.00 | 1,505.00 | 7,100 | 0 |
| 10-May-2023 | 1,485.00 | 1,525.00 | 1,480.00 | 1,510.00 | 6,500 | 0 |
| 09-May-2023 | 1,525.00 | 1,535.00 | 1,445.00 | 1,500.00 | 53,300 | 0 |
| 08-May-2023 | 1,505.00 | 1,545.00 | 1,495.00 | 1,525.00 | 14,300 | 0 |
| 05-May-2023 | 1,540.00 | 1,540.00 | 1,510.00 | 1,530.00 | 600 | 0 |
| 04-May-2023 | 1,540.00 | 1,545.00 | 1,500.00 | 1,540.00 | 158,300 | 0 |
| 03-May-2023 | 1,545.00 | 1,545.00 | 1,500.00 | 1,545.00 | 227,300 | 0 |
| 02-May-2023 | 1,510.00 | 1,585.00 | 1,505.00 | 1,545.00 | 396,700 | 0 |
| 28-Apr-2023 | 1,585.00 | 1,585.00 | 1,490.00 | 1,505.00 | 37,900 | 0 |
| 27-Apr-2023 | 1,580.00 | 1,580.00 | 1,500.00 | 1,560.00 | 9,100 | 0 |
| 26-Apr-2023 | 1,490.00 | 1,590.00 | 1,450.00 | 1,580.00 | 1,800 | 0 |
| 18-Apr-2023 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 19,900 | 0 |
| 17-Apr-2023 | 1,580.00 | 1,580.00 | 1,485.00 | 1,515.00 | 14,200 | 0 |
| 14-Apr-2023 | 1,550.00 | 1,585.00 | 1,490.00 | 1,550.00 | 7,600 | 0 |
| 13-Apr-2023 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3,400 | 0 |
| 12-Apr-2023 | 1,600.00 | 1,610.00 | 1,525.00 | 1,525.00 | 4,200 | 0 |
| 11-Apr-2023 | 1,590.00 | 1,600.00 | 1,515.00 | 1,575.00 | 9,800 | 0 |
| 10-Apr-2023 | 1,535.00 | 1,610.00 | 1,470.00 | 1,590.00 | 146,100 | 0 |
| 06-Apr-2023 | 1,525.00 | 1,560.00 | 1,455.00 | 1,540.00 | 21,900 | 0 |
| 05-Apr-2023 | 1,590.00 | 1,590.00 | 1,485.00 | 1,525.00 | 34,400 | 0 |
| 04-Apr-2023 | 1,590.00 | 1,590.00 | 1,500.00 | 1,590.00 | 39,300 | 0 |
| 03-Apr-2023 | 1,590.00 | 1,600.00 | 1,515.00 | 1,590.00 | 37,800 | 0 |
| 31-Mar-2023 | 1,475.00 | 1,595.00 | 1,470.00 | 1,595.00 | 57,600 | 0 |
| 30-Mar-2023 | 1,475.00 | 1,550.00 | 1,440.00 | 1,475.00 | 54,900 | 0 |
| 29-Mar-2023 | 1,480.00 | 1,500.00 | 1,425.00 | 1,475.00 | 38,600 | 0 |
| 28-Mar-2023 | 1,430.00 | 1,500.00 | 1,355.00 | 1,425.00 | 29,600 | 0 |
| 27-Mar-2023 | 1,400.00 | 1,450.00 | 1,345.00 | 1,440.00 | 27,900 | 0 |
| 24-Mar-2023 | 1,395.00 | 1,450.00 | 1,310.00 | 1,400.00 | 45,600 | 0 |
| 21-Mar-2023 | 1,160.00 | 1,395.00 | 1,160.00 | 1,390.00 | 52,700 | 0 |
| 20-Mar-2023 | 1,250.00 | 1,395.00 | 1,140.00 | 1,220.00 | 131,100 | 0 |
| 17-Mar-2023 | 1,360.00 | 1,475.00 | 1,215.00 | 1,215.00 | 148,600 | 0 |