| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,600.00 | 1,630.00 | 1,595.00 | 1,615.00 | 11,151,800 | 0 |
| 25-Aug-2023 | 1,600.00 | 1,610.00 | 1,570.00 | 1,600.00 | 19,853,400 | 0 |
| 24-Aug-2023 | 1,635.00 | 1,635.00 | 1,610.00 | 1,610.00 | 9,069,300 | 0 |
| 23-Aug-2023 | 1,650.00 | 1,665.00 | 1,635.00 | 1,635.00 | 24,104,700 | 0 |
| 22-Aug-2023 | 1,585.00 | 1,655.00 | 1,585.00 | 1,640.00 | 36,425,100 | 0 |
| 21-Aug-2023 | 1,565.00 | 1,615.00 | 1,565.00 | 1,580.00 | 11,789,100 | 0 |
| 18-Aug-2023 | 1,580.00 | 1,585.00 | 1,560.00 | 1,560.00 | 7,614,300 | 0 |
| 16-Aug-2023 | 1,580.00 | 1,590.00 | 1,575.00 | 1,585.00 | 6,349,200 | 0 |
| 15-Aug-2023 | 1,570.00 | 1,590.00 | 1,550.00 | 1,580.00 | 12,437,300 | 0 |
| 14-Aug-2023 | 1,610.00 | 1,620.00 | 1,565.00 | 1,570.00 | 16,445,900 | 0 |
| 11-Aug-2023 | 1,635.00 | 1,645.00 | 1,605.00 | 1,610.00 | 6,112,500 | 0 |
| 10-Aug-2023 | 1,625.00 | 1,645.00 | 1,610.00 | 1,635.00 | 9,451,200 | 0 |
| 09-Aug-2023 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 6,810,700 | 0 |
| 08-Aug-2023 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 7,901,500 | 0 |
| 07-Aug-2023 | 1,605.00 | 1,650.00 | 1,605.00 | 1,630.00 | 11,626,200 | 0 |
| 04-Aug-2023 | 1,640.00 | 1,665.00 | 1,600.00 | 1,605.00 | 19,118,900 | 0 |
| 03-Aug-2023 | 1,630.00 | 1,655.00 | 1,620.00 | 1,640.00 | 9,651,900 | 0 |
| 02-Aug-2023 | 1,685.00 | 1,690.00 | 1,625.00 | 1,630.00 | 16,406,100 | 0 |
| 01-Aug-2023 | 1,660.00 | 1,690.00 | 1,640.00 | 1,685.00 | 23,479,700 | 0 |
| 31-Jul-2023 | 1,675.00 | 1,695.00 | 1,640.00 | 1,660.00 | 15,401,200 | 0 |
| 28-Jul-2023 | 1,655.00 | 1,670.00 | 1,610.00 | 1,670.00 | 23,318,400 | 0 |
| 27-Jul-2023 | 1,705.00 | 1,705.00 | 1,650.00 | 1,655.00 | 23,814,100 | 0 |
| 26-Jul-2023 | 1,575.00 | 1,710.00 | 1,575.00 | 1,705.00 | 60,786,000 | 0 |
| 25-Jul-2023 | 1,565.00 | 1,575.00 | 1,540.00 | 1,555.00 | 15,053,800 | 0 |
| 24-Jul-2023 | 1,545.00 | 1,565.00 | 1,540.00 | 1,555.00 | 10,797,200 | 0 |
| 21-Jul-2023 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 7,991,600 | 0 |
| 20-Jul-2023 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 14,471,200 | 0 |
| 18-Jul-2023 | 1,530.00 | 1,530.00 | 1,485.00 | 1,490.00 | 16,660,900 | 0 |
| 17-Jul-2023 | 1,530.00 | 1,555.00 | 1,525.00 | 1,530.00 | 12,303,300 | 0 |
| 14-Jul-2023 | 1,530.00 | 1,555.00 | 1,515.00 | 1,525.00 | 9,375,000 | 0 |
| 13-Jul-2023 | 1,595.00 | 1,610.00 | 1,515.00 | 1,525.00 | 16,286,400 | 0 |
| 12-Jul-2023 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 3,037,500 | 0 |
| 11-Jul-2023 | 1,615.00 | 1,620.00 | 1,585.00 | 1,610.00 | 6,535,400 | 0 |
| 10-Jul-2023 | 1,585.00 | 1,635.00 | 1,585.00 | 1,605.00 | 6,556,300 | 0 |
| 07-Jul-2023 | 1,610.00 | 1,610.00 | 1,575.00 | 1,585.00 | 8,483,200 | 0 |
| 06-Jul-2023 | 1,600.00 | 1,645.00 | 1,600.00 | 1,620.00 | 22,747,900 | 0 |
| 05-Jul-2023 | 1,590.00 | 1,635.00 | 1,580.00 | 1,590.00 | 37,091,900 | 0 |
| 04-Jul-2023 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 35,879,400 | 0 |
| 03-Jul-2023 | 1,425.00 | 1,505.00 | 1,425.00 | 1,495.00 | 24,513,500 | 0 |
| 27-Jun-2023 | 1,415.00 | 1,430.00 | 1,410.00 | 1,420.00 | 6,501,100 | 0 |
| 26-Jun-2023 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 5,644,100 | 0 |
| 23-Jun-2023 | 1,445.00 | 1,465.00 | 1,440.00 | 1,445.00 | 10,605,000 | 0 |
| 22-Jun-2023 | 1,400.00 | 1,455.00 | 1,400.00 | 1,435.00 | 12,570,600 | 0 |
| 21-Jun-2023 | 1,415.00 | 1,435.00 | 1,400.00 | 1,400.00 | 14,186,800 | 0 |
| 20-Jun-2023 | 1,430.00 | 1,445.00 | 1,395.00 | 1,410.00 | 31,152,900 | 0 |
| 19-Jun-2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,430.00 | 22,067,100 | 0 |
| 16-Jun-2023 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 8,914,600 | 0 |
| 15-Jun-2023 | 1,470.00 | 1,485.00 | 1,450.00 | 1,460.00 | 7,042,000 | 0 |
| 14-Jun-2023 | 1,520.00 | 1,525.00 | 1,455.00 | 1,470.00 | 17,169,300 | 0 |
| 13-Jun-2023 | 1,475.00 | 1,510.00 | 1,450.00 | 1,505.00 | 17,146,700 | 0 |
| 12-Jun-2023 | 1,450.00 | 1,485.00 | 1,425.00 | 1,485.00 | 10,464,500 | 0 |
| 09-Jun-2023 | 1,500.00 | 1,500.00 | 1,440.00 | 1,455.00 | 14,092,100 | 0 |
| 08-Jun-2023 | 1,400.00 | 1,495.00 | 1,400.00 | 1,480.00 | 33,280,400 | 0 |
| 07-Jun-2023 | 1,420.00 | 1,425.00 | 1,375.00 | 1,385.00 | 9,350,000 | 0 |
| 06-Jun-2023 | 1,445.00 | 1,460.00 | 1,425.00 | 1,425.00 | 7,194,200 | 0 |
| 05-Jun-2023 | 1,420.00 | 1,440.00 | 1,375.00 | 1,440.00 | 15,345,200 | 0 |
| 31-May-2023 | 1,365.00 | 1,410.00 | 1,340.00 | 1,410.00 | 23,820,600 | 0 |
| 30-May-2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,360.00 | 24,725,100 | 0 |
| 29-May-2023 | 1,265.00 | 1,315.00 | 1,205.00 | 1,305.00 | 25,541,700 | 0 |
| 26-May-2023 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 4,867,400 | 0 |
| 25-May-2023 | 1,280.00 | 1,285.00 | 1,250.00 | 1,280.00 | 9,831,300 | 0 |
| 24-May-2023 | 1,300.00 | 1,305.00 | 1,285.00 | 1,285.00 | 3,102,900 | 0 |
| 23-May-2023 | 1,285.00 | 1,310.00 | 1,270.00 | 1,300.00 | 8,840,100 | 0 |
| 22-May-2023 | 1,260.00 | 1,285.00 | 1,255.00 | 1,285.00 | 14,116,500 | 0 |
| 19-May-2023 | 1,295.00 | 1,295.00 | 1,215.00 | 1,260.00 | 27,492,600 | 0 |
| 17-May-2023 | 1,245.00 | 1,290.00 | 1,235.00 | 1,280.00 | 27,152,100 | 0 |
| 16-May-2023 | 1,300.00 | 1,305.00 | 1,230.00 | 1,250.00 | 30,995,700 | 0 |
| 15-May-2023 | 1,355.00 | 1,365.00 | 1,290.00 | 1,295.00 | 23,086,800 | 0 |
| 12-May-2023 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 10,510,400 | 0 |
| 11-May-2023 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 13,845,600 | 0 |
| 10-May-2023 | 1,430.00 | 1,445.00 | 1,410.00 | 1,410.00 | 8,402,800 | 0 |
| 09-May-2023 | 1,425.00 | 1,440.00 | 1,415.00 | 1,430.00 | 8,721,200 | 0 |
| 08-May-2023 | 1,375.00 | 1,430.00 | 1,375.00 | 1,420.00 | 15,513,000 | 0 |
| 05-May-2023 | 1,455.00 | 1,465.00 | 1,370.00 | 1,380.00 | 39,767,600 | 0 |
| 04-May-2023 | 1,440.00 | 1,470.00 | 1,425.00 | 1,470.00 | 7,253,700 | 0 |
| 03-May-2023 | 1,460.00 | 1,480.00 | 1,425.00 | 1,445.00 | 11,204,600 | 0 |
| 02-May-2023 | 1,515.00 | 1,515.00 | 1,455.00 | 1,460.00 | 11,486,700 | 0 |
| 28-Apr-2023 | 1,520.00 | 1,530.00 | 1,510.00 | 1,510.00 | 9,162,800 | 0 |
| 27-Apr-2023 | 1,540.00 | 1,545.00 | 1,510.00 | 1,510.00 | 9,978,700 | 0 |
| 26-Apr-2023 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 9,272,000 | 0 |
| 18-Apr-2023 | 1,500.00 | 1,530.00 | 1,500.00 | 1,510.00 | 7,221,600 | 0 |
| 17-Apr-2023 | 1,545.00 | 1,550.00 | 1,500.00 | 1,500.00 | 11,794,100 | 0 |
| 14-Apr-2023 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 11,035,300 | 0 |
| 13-Apr-2023 | 1,585.00 | 1,585.00 | 1,535.00 | 1,575.00 | 7,942,100 | 0 |
| 12-Apr-2023 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 10,821,300 | 0 |
| 11-Apr-2023 | 1,555.00 | 1,590.00 | 1,545.00 | 1,550.00 | 15,559,800 | 0 |
| 10-Apr-2023 | 1,585.00 | 1,585.00 | 1,520.00 | 1,550.00 | 19,362,400 | 0 |
| 06-Apr-2023 | 1,555.00 | 1,595.00 | 1,540.00 | 1,585.00 | 19,590,400 | 0 |
| 05-Apr-2023 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 18,687,200 | 0 |
| 04-Apr-2023 | 1,510.00 | 1,580.00 | 1,510.00 | 1,570.00 | 31,103,200 | 0 |
| 03-Apr-2023 | 1,485.00 | 1,520.00 | 1,475.00 | 1,485.00 | 18,250,000 | 0 |
| 31-Mar-2023 | 1,475.00 | 1,495.00 | 1,460.00 | 1,460.00 | 16,831,700 | 0 |
| 30-Mar-2023 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 12,639,800 | 0 |
| 29-Mar-2023 | 1,485.00 | 1,535.00 | 1,485.00 | 1,500.00 | 25,580,300 | 0 |
| 28-Mar-2023 | 1,410.00 | 1,470.00 | 1,410.00 | 1,460.00 | 14,637,800 | 0 |
| 27-Mar-2023 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 12,898,300 | 0 |
| 24-Mar-2023 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 12,303,800 | 0 |
| 21-Mar-2023 | 1,440.00 | 1,465.00 | 1,390.00 | 1,390.00 | 16,717,300 | 0 |
| 20-Mar-2023 | 1,465.00 | 1,470.00 | 1,430.00 | 1,440.00 | 5,836,000 | 0 |
| 17-Mar-2023 | 1,430.00 | 1,465.00 | 1,430.00 | 1,465.00 | 10,110,500 | 0 |