| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,740.00 | 1,765.00 | 1,725.00 | 1,760.00 | 5,500 | 0 |
| 25-Aug-2023 | 1,740.00 | 1,770.00 | 1,740.00 | 1,740.00 | 3,700 | 0 |
| 24-Aug-2023 | 1,740.00 | 1,770.00 | 1,740.00 | 1,770.00 | 7,200 | 0 |
| 23-Aug-2023 | 1,765.00 | 1,770.00 | 1,715.00 | 1,770.00 | 16,600 | 0 |
| 22-Aug-2023 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 4,200 | 0 |
| 21-Aug-2023 | 1,760.00 | 1,760.00 | 1,700.00 | 1,715.00 | 12,900 | 0 |
| 18-Aug-2023 | 1,760.00 | 1,770.00 | 1,735.00 | 1,765.00 | 7,800 | 0 |
| 16-Aug-2023 | 1,770.00 | 1,785.00 | 1,740.00 | 1,770.00 | 14,400 | 0 |
| 15-Aug-2023 | 1,815.00 | 1,830.00 | 1,760.00 | 1,775.00 | 36,100 | 0 |
| 14-Aug-2023 | 1,720.00 | 1,815.00 | 1,720.00 | 1,815.00 | 24,300 | 0 |
| 11-Aug-2023 | 1,720.00 | 1,770.00 | 1,710.00 | 1,720.00 | 3,000 | 0 |
| 10-Aug-2023 | 1,725.00 | 1,740.00 | 1,715.00 | 1,740.00 | 33,900 | 0 |
| 09-Aug-2023 | 1,790.00 | 1,790.00 | 1,725.00 | 1,725.00 | 32,500 | 0 |
| 08-Aug-2023 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 19,600 | 0 |
| 07-Aug-2023 | 1,780.00 | 1,800.00 | 1,780.00 | 1,795.00 | 11,400 | 0 |
| 04-Aug-2023 | 1,805.00 | 1,810.00 | 1,725.00 | 1,780.00 | 69,600 | 0 |
| 03-Aug-2023 | 1,860.00 | 1,870.00 | 1,805.00 | 1,805.00 | 27,500 | 0 |
| 02-Aug-2023 | 1,865.00 | 1,900.00 | 1,860.00 | 1,860.00 | 29,600 | 0 |
| 01-Aug-2023 | 1,875.00 | 1,875.00 | 1,850.00 | 1,860.00 | 34,900 | 0 |
| 31-Jul-2023 | 1,860.00 | 1,890.00 | 1,855.00 | 1,885.00 | 17,400 | 0 |
| 28-Jul-2023 | 1,875.00 | 1,920.00 | 1,840.00 | 1,860.00 | 24,100 | 0 |
| 27-Jul-2023 | 1,855.00 | 1,890.00 | 1,825.00 | 1,865.00 | 14,100 | 0 |
| 26-Jul-2023 | 1,860.00 | 1,860.00 | 1,815.00 | 1,855.00 | 16,200 | 0 |
| 25-Jul-2023 | 1,870.00 | 1,870.00 | 1,830.00 | 1,865.00 | 29,100 | 0 |
| 24-Jul-2023 | 1,885.00 | 1,885.00 | 1,830.00 | 1,870.00 | 32,900 | 0 |
| 21-Jul-2023 | 1,875.00 | 1,880.00 | 1,835.00 | 1,865.00 | 25,100 | 0 |
| 20-Jul-2023 | 1,905.00 | 1,935.00 | 1,870.00 | 1,880.00 | 49,700 | 0 |
| 18-Jul-2023 | 1,800.00 | 1,920.00 | 1,800.00 | 1,905.00 | 110,500 | 0 |
| 17-Jul-2023 | 1,790.00 | 1,810.00 | 1,785.00 | 1,800.00 | 13,600 | 0 |
| 14-Jul-2023 | 1,790.00 | 1,820.00 | 1,750.00 | 1,785.00 | 47,500 | 0 |
| 13-Jul-2023 | 1,770.00 | 1,800.00 | 1,685.00 | 1,740.00 | 59,400 | 0 |
| 12-Jul-2023 | 1,665.00 | 1,705.00 | 1,665.00 | 1,685.00 | 53,200 | 0 |
| 11-Jul-2023 | 1,660.00 | 1,665.00 | 1,645.00 | 1,655.00 | 19,700 | 0 |
| 10-Jul-2023 | 1,675.00 | 1,675.00 | 1,640.00 | 1,660.00 | 21,600 | 0 |
| 07-Jul-2023 | 1,645.00 | 1,675.00 | 1,640.00 | 1,660.00 | 25,100 | 0 |
| 06-Jul-2023 | 1,650.00 | 1,670.00 | 1,640.00 | 1,645.00 | 27,500 | 0 |
| 05-Jul-2023 | 1,650.00 | 1,660.00 | 1,630.00 | 1,635.00 | 14,100 | 0 |
| 04-Jul-2023 | 1,675.00 | 1,675.00 | 1,640.00 | 1,650.00 | 52,600 | 0 |
| 03-Jul-2023 | 1,640.00 | 1,640.00 | 1,625.00 | 1,640.00 | 53,600 | 0 |
| 27-Jun-2023 | 1,620.00 | 1,640.00 | 1,620.00 | 1,630.00 | 10,100 | 0 |
| 26-Jun-2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 30,500 | 0 |
| 23-Jun-2023 | 1,620.00 | 1,635.00 | 1,610.00 | 1,610.00 | 8,100 | 0 |
| 22-Jun-2023 | 1,630.00 | 1,645.00 | 1,605.00 | 1,610.00 | 31,200 | 0 |
| 21-Jun-2023 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 51,500 | 0 |
| 20-Jun-2023 | 1,640.00 | 1,640.00 | 1,605.00 | 1,610.00 | 53,300 | 0 |
| 19-Jun-2023 | 1,640.00 | 1,665.00 | 1,610.00 | 1,640.00 | 16,700 | 0 |
| 16-Jun-2023 | 1,615.00 | 1,650.00 | 1,610.00 | 1,640.00 | 22,400 | 0 |
| 15-Jun-2023 | 1,685.00 | 1,685.00 | 1,610.00 | 1,615.00 | 97,400 | 0 |
| 14-Jun-2023 | 1,640.00 | 1,660.00 | 1,635.00 | 1,645.00 | 12,600 | 0 |
| 13-Jun-2023 | 1,665.00 | 1,700.00 | 1,630.00 | 1,630.00 | 45,200 | 0 |
| 12-Jun-2023 | 1,665.00 | 1,730.00 | 1,650.00 | 1,650.00 | 51,500 | 0 |
| 09-Jun-2023 | 1,660.00 | 1,700.00 | 1,650.00 | 1,655.00 | 68,400 | 0 |
| 08-Jun-2023 | 1,625.00 | 1,655.00 | 1,625.00 | 1,645.00 | 17,700 | 0 |
| 07-Jun-2023 | 1,630.00 | 1,660.00 | 1,615.00 | 1,625.00 | 27,500 | 0 |
| 06-Jun-2023 | 1,640.00 | 1,695.00 | 1,620.00 | 1,635.00 | 97,500 | 0 |
| 05-Jun-2023 | 1,800.00 | 1,830.00 | 1,605.00 | 1,640.00 | 216,400 | 0 |
| 31-May-2023 | 1,800.00 | 1,815.00 | 1,790.00 | 1,800.00 | 2,600 | 0 |
| 30-May-2023 | 1,790.00 | 1,825.00 | 1,790.00 | 1,820.00 | 16,500 | 0 |
| 29-May-2023 | 1,805.00 | 1,805.00 | 1,780.00 | 1,790.00 | 6,800 | 0 |
| 26-May-2023 | 1,790.00 | 1,810.00 | 1,780.00 | 1,785.00 | 37,200 | 0 |
| 25-May-2023 | 1,810.00 | 1,810.00 | 1,785.00 | 1,790.00 | 19,700 | 0 |
| 24-May-2023 | 1,800.00 | 1,830.00 | 1,800.00 | 1,805.00 | 6,800 | 0 |
| 23-May-2023 | 1,790.00 | 1,830.00 | 1,780.00 | 1,800.00 | 22,300 | 0 |
| 22-May-2023 | 1,870.00 | 1,870.00 | 1,785.00 | 1,790.00 | 68,700 | 0 |
| 19-May-2023 | 1,895.00 | 1,905.00 | 1,870.00 | 1,880.00 | 17,300 | 0 |
| 17-May-2023 | 1,910.00 | 1,910.00 | 1,890.00 | 1,890.00 | 15,500 | 0 |
| 16-May-2023 | 1,945.00 | 1,945.00 | 1,870.00 | 1,920.00 | 40,500 | 0 |
| 15-May-2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,980.00 | 64,500 | 0 |
| 12-May-2023 | 2,000.00 | 2,000.00 | 1,940.00 | 1,985.00 | 26,900 | 0 |
| 11-May-2023 | 1,990.00 | 1,995.00 | 1,970.00 | 1,975.00 | 53,400 | 0 |
| 10-May-2023 | 1,920.00 | 1,970.00 | 1,920.00 | 1,955.00 | 25,100 | 0 |
| 09-May-2023 | 1,980.00 | 1,980.00 | 1,900.00 | 1,920.00 | 27,000 | 0 |
| 08-May-2023 | 2,000.00 | 2,000.00 | 1,925.00 | 1,940.00 | 39,300 | 0 |
| 05-May-2023 | 1,935.00 | 1,995.00 | 1,900.00 | 1,915.00 | 27,100 | 0 |
| 04-May-2023 | 1,960.00 | 1,960.00 | 1,900.00 | 1,935.00 | 48,000 | 0 |
| 03-May-2023 | 1,995.00 | 1,995.00 | 1,935.00 | 1,960.00 | 24,900 | 0 |
| 02-May-2023 | 2,010.00 | 2,010.00 | 1,950.00 | 1,960.00 | 46,000 | 0 |
| 28-Apr-2023 | 1,960.00 | 2,000.00 | 1,920.00 | 2,000.00 | 35,800 | 0 |
| 27-Apr-2023 | 1,970.00 | 1,970.00 | 1,950.00 | 1,965.00 | 11,800 | 0 |
| 26-Apr-2023 | 1,990.00 | 2,000.00 | 1,960.00 | 1,970.00 | 22,100 | 0 |
| 18-Apr-2023 | 1,970.00 | 1,970.00 | 1,955.00 | 1,970.00 | 6,800 | 0 |
| 17-Apr-2023 | 1,955.00 | 1,980.00 | 1,955.00 | 1,970.00 | 17,400 | 0 |
| 14-Apr-2023 | 1,960.00 | 2,000.00 | 1,950.00 | 1,955.00 | 20,700 | 0 |
| 13-Apr-2023 | 2,010.00 | 2,010.00 | 1,945.00 | 1,955.00 | 70,000 | 0 |
| 12-Apr-2023 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 29,900 | 0 |
| 11-Apr-2023 | 2,020.00 | 2,030.00 | 2,010.00 | 2,010.00 | 49,600 | 0 |
| 10-Apr-2023 | 2,020.00 | 2,060.00 | 2,000.00 | 2,020.00 | 48,500 | 0 |
| 06-Apr-2023 | 2,040.00 | 2,040.00 | 2,000.00 | 2,020.00 | 27,100 | 0 |
| 05-Apr-2023 | 2,020.00 | 2,050.00 | 2,020.00 | 2,040.00 | 12,300 | 0 |
| 04-Apr-2023 | 2,050.00 | 2,050.00 | 2,020.00 | 2,030.00 | 19,000 | 0 |
| 03-Apr-2023 | 2,040.00 | 2,100.00 | 2,040.00 | 2,050.00 | 28,700 | 0 |
| 31-Mar-2023 | 2,050.00 | 2,060.00 | 2,030.00 | 2,040.00 | 11,200 | 0 |
| 30-Mar-2023 | 2,040.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,900 | 0 |
| 29-Mar-2023 | 2,040.00 | 2,040.00 | 2,020.00 | 2,040.00 | 17,500 | 0 |
| 28-Mar-2023 | 2,030.00 | 2,060.00 | 2,020.00 | 2,040.00 | 24,200 | 0 |
| 27-Mar-2023 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 13,500 | 0 |
| 24-Mar-2023 | 2,020.00 | 2,040.00 | 2,000.00 | 2,020.00 | 157,600 | 0 |
| 21-Mar-2023 | 2,020.00 | 2,050.00 | 1,990.00 | 2,020.00 | 39,400 | 0 |
| 20-Mar-2023 | 2,100.00 | 2,190.00 | 1,995.00 | 2,040.00 | 230,600 | 0 |
| 17-Mar-2023 | 2,150.00 | 2,150.00 | 2,070.00 | 2,140.00 | 62,300 | 0 |