| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,995.00 | 20,521,600 | 0 |
| 25-Aug-2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,990.00 | 34,868,200 | 0 |
| 24-Aug-2023 | 1,975.00 | 2,020.00 | 1,975.00 | 1,995.00 | 81,402,400 | 0 |
| 23-Aug-2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,955.00 | 35,653,600 | 0 |
| 22-Aug-2023 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 36,188,400 | 0 |
| 21-Aug-2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 18,371,900 | 0 |
| 18-Aug-2023 | 1,960.00 | 1,970.00 | 1,945.00 | 1,950.00 | 42,360,900 | 0 |
| 16-Aug-2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,960.00 | 62,356,300 | 0 |
| 15-Aug-2023 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 23,413,100 | 0 |
| 14-Aug-2023 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 28,640,500 | 0 |
| 11-Aug-2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,990.00 | 24,628,600 | 0 |
| 10-Aug-2023 | 2,000.00 | 2,020.00 | 1,990.00 | 1,990.00 | 25,992,700 | 0 |
| 09-Aug-2023 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 28,570,200 | 0 |
| 08-Aug-2023 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 22,252,100 | 0 |
| 07-Aug-2023 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 41,290,300 | 0 |
| 04-Aug-2023 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 40,798,600 | 0 |
| 03-Aug-2023 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 38,816,800 | 0 |
| 02-Aug-2023 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 78,406,600 | 0 |
| 01-Aug-2023 | 2,000.00 | 2,060.00 | 1,990.00 | 2,040.00 | 136,288,500 | 0 |
| 31-Jul-2023 | 1,965.00 | 1,990.00 | 1,960.00 | 1,985.00 | 33,449,700 | 0 |
| 28-Jul-2023 | 1,970.00 | 1,975.00 | 1,955.00 | 1,960.00 | 36,810,200 | 0 |
| 27-Jul-2023 | 1,985.00 | 1,990.00 | 1,970.00 | 1,970.00 | 21,145,100 | 0 |
| 26-Jul-2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,985.00 | 35,649,600 | 0 |
| 25-Jul-2023 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 25,532,000 | 0 |
| 24-Jul-2023 | 1,975.00 | 1,990.00 | 1,975.00 | 1,975.00 | 19,326,300 | 0 |
| 21-Jul-2023 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 30,200,700 | 0 |
| 20-Jul-2023 | 2,000.00 | 2,010.00 | 1,980.00 | 1,990.00 | 31,137,300 | 0 |
| 18-Jul-2023 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 25,067,900 | 0 |
| 17-Jul-2023 | 2,010.00 | 2,020.00 | 1,990.00 | 1,990.00 | 21,903,600 | 0 |
| 14-Jul-2023 | 1,995.00 | 2,020.00 | 1,995.00 | 2,000.00 | 21,060,000 | 0 |
| 13-Jul-2023 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 36,336,200 | 0 |
| 12-Jul-2023 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 21,168,800 | 0 |
| 11-Jul-2023 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 19,295,300 | 0 |
| 10-Jul-2023 | 1,985.00 | 1,995.00 | 1,980.00 | 1,980.00 | 14,134,300 | 0 |
| 07-Jul-2023 | 2,020.00 | 2,020.00 | 1,975.00 | 1,975.00 | 40,420,700 | 0 |
| 06-Jul-2023 | 1,995.00 | 2,050.00 | 1,990.00 | 2,020.00 | 88,546,800 | 0 |
| 05-Jul-2023 | 1,970.00 | 1,990.00 | 1,960.00 | 1,985.00 | 35,622,000 | 0 |
| 04-Jul-2023 | 1,970.00 | 1,980.00 | 1,960.00 | 1,970.00 | 16,313,500 | 0 |
| 03-Jul-2023 | 1,955.00 | 1,990.00 | 1,955.00 | 1,965.00 | 20,374,900 | 0 |
| 27-Jun-2023 | 1,955.00 | 1,965.00 | 1,950.00 | 1,950.00 | 18,194,100 | 0 |
| 26-Jun-2023 | 1,950.00 | 1,975.00 | 1,935.00 | 1,950.00 | 42,017,600 | 0 |
| 23-Jun-2023 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 30,401,200 | 0 |
| 22-Jun-2023 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 40,103,700 | 0 |
| 21-Jun-2023 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 19,148,800 | 0 |
| 20-Jun-2023 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 16,397,800 | 0 |
| 19-Jun-2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 11,742,200 | 0 |
| 16-Jun-2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 34,334,100 | 0 |
| 15-Jun-2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 44,386,500 | 0 |
| 14-Jun-2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,030.00 | 54,535,600 | 0 |
| 13-Jun-2023 | 1,995.00 | 2,020.00 | 1,980.00 | 2,010.00 | 27,907,100 | 0 |
| 12-Jun-2023 | 1,980.00 | 2,000.00 | 1,975.00 | 1,995.00 | 23,090,500 | 0 |
| 09-Jun-2023 | 1,985.00 | 1,995.00 | 1,970.00 | 1,975.00 | 24,991,800 | 0 |
| 08-Jun-2023 | 2,040.00 | 2,040.00 | 1,985.00 | 1,985.00 | 36,123,800 | 0 |
| 07-Jun-2023 | 2,010.00 | 2,030.00 | 1,990.00 | 2,020.00 | 33,846,900 | 0 |
| 06-Jun-2023 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 49,988,100 | 0 |
| 05-Jun-2023 | 1,905.00 | 1,995.00 | 1,905.00 | 1,975.00 | 65,371,800 | 0 |
| 31-May-2023 | 1,940.00 | 1,945.00 | 1,895.00 | 1,895.00 | 112,564,800 | 0 |
| 30-May-2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,940.00 | 20,104,800 | 0 |
| 29-May-2023 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 33,236,600 | 0 |
| 26-May-2023 | 1,945.00 | 1,950.00 | 1,920.00 | 1,920.00 | 35,480,500 | 0 |
| 25-May-2023 | 1,950.00 | 1,965.00 | 1,940.00 | 1,945.00 | 30,649,800 | 0 |
| 24-May-2023 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 25,578,300 | 0 |
| 23-May-2023 | 1,940.00 | 1,970.00 | 1,940.00 | 1,945.00 | 50,066,400 | 0 |
| 22-May-2023 | 1,960.00 | 1,990.00 | 1,935.00 | 1,940.00 | 51,978,000 | 0 |
| 19-May-2023 | 1,935.00 | 1,970.00 | 1,920.00 | 1,955.00 | 45,974,800 | 0 |
| 17-May-2023 | 1,960.00 | 1,965.00 | 1,915.00 | 1,935.00 | 57,535,100 | 0 |
| 16-May-2023 | 1,990.00 | 2,000.00 | 1,955.00 | 1,970.00 | 46,780,700 | 0 |
| 15-May-2023 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 52,156,000 | 0 |
| 12-May-2023 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 55,827,200 | 0 |
| 11-May-2023 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 60,984,800 | 0 |
| 10-May-2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,100.00 | 29,596,100 | 0 |
| 09-May-2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 38,860,300 | 0 |
| 08-May-2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,070.00 | 29,706,800 | 0 |
| 05-May-2023 | 2,130.00 | 2,130.00 | 2,020.00 | 2,040.00 | 65,433,100 | 0 |
| 04-May-2023 | 2,140.00 | 2,150.00 | 2,110.00 | 2,130.00 | 56,925,500 | 0 |
| 03-May-2023 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 84,879,600 | 0 |
| 02-May-2023 | 2,090.00 | 2,100.00 | 2,030.00 | 2,060.00 | 45,566,000 | 0 |
| 28-Apr-2023 | 2,090.00 | 2,110.00 | 2,070.00 | 2,100.00 | 38,485,900 | 0 |
| 27-Apr-2023 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 24,606,800 | 0 |
| 26-Apr-2023 | 2,080.00 | 2,110.00 | 2,060.00 | 2,110.00 | 53,065,900 | 0 |
| 18-Apr-2023 | 2,120.00 | 2,130.00 | 2,080.00 | 2,100.00 | 41,960,600 | 0 |
| 17-Apr-2023 | 2,130.00 | 2,140.00 | 2,100.00 | 2,120.00 | 45,802,200 | 0 |
| 14-Apr-2023 | 2,140.00 | 2,160.00 | 2,110.00 | 2,110.00 | 96,329,700 | 0 |
| 13-Apr-2023 | 2,110.00 | 2,130.00 | 2,100.00 | 2,130.00 | 46,749,000 | 0 |
| 12-Apr-2023 | 2,120.00 | 2,140.00 | 2,100.00 | 2,110.00 | 61,352,700 | 0 |
| 11-Apr-2023 | 2,030.00 | 2,110.00 | 2,030.00 | 2,110.00 | 86,677,500 | 0 |
| 10-Apr-2023 | 2,100.00 | 2,100.00 | 2,010.00 | 2,020.00 | 50,599,000 | 0 |
| 06-Apr-2023 | 2,100.00 | 2,120.00 | 2,080.00 | 2,100.00 | 73,515,100 | 0 |
| 05-Apr-2023 | 2,070.00 | 2,150.00 | 2,070.00 | 2,100.00 | 112,473,600 | 0 |
| 04-Apr-2023 | 2,090.00 | 2,100.00 | 2,040.00 | 2,050.00 | 64,915,300 | 0 |
| 03-Apr-2023 | 2,100.00 | 2,110.00 | 2,070.00 | 2,090.00 | 48,072,300 | 0 |
| 31-Mar-2023 | 2,080.00 | 2,100.00 | 2,050.00 | 2,090.00 | 63,907,600 | 0 |
| 30-Mar-2023 | 2,070.00 | 2,090.00 | 2,040.00 | 2,090.00 | 83,062,700 | 0 |
| 29-Mar-2023 | 2,000.00 | 2,090.00 | 2,000.00 | 2,080.00 | 147,076,200 | 0 |
| 28-Mar-2023 | 1,970.00 | 2,010.00 | 1,970.00 | 1,995.00 | 71,821,100 | 0 |
| 27-Mar-2023 | 1,935.00 | 2,010.00 | 1,935.00 | 1,960.00 | 128,759,700 | 0 |
| 24-Mar-2023 | 1,895.00 | 1,940.00 | 1,885.00 | 1,895.00 | 78,590,800 | 0 |
| 21-Mar-2023 | 1,910.00 | 1,915.00 | 1,885.00 | 1,885.00 | 36,252,300 | 0 |
| 20-Mar-2023 | 1,905.00 | 1,930.00 | 1,875.00 | 1,900.00 | 60,151,400 | 0 |
| 17-Mar-2023 | 1,815.00 | 1,895.00 | 1,810.00 | 1,895.00 | 109,506,100 | 0 |