| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 990.00 | 990.00 | 975.00 | 975.00 | 353,500 | 0 |
| 25-Aug-2023 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 1,108,500 | 0 |
| 24-Aug-2023 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 437,500 | 0 |
| 23-Aug-2023 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 140,900 | 0 |
| 22-Aug-2023 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 548,900 | 0 |
| 21-Aug-2023 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 366,000 | 0 |
| 18-Aug-2023 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 45,100 | 0 |
| 16-Aug-2023 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 112,200 | 0 |
| 15-Aug-2023 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 317,400 | 0 |
| 14-Aug-2023 | 1,050.00 | 1,050.00 | 1,000.00 | 1,030.00 | 155,500 | 0 |
| 11-Aug-2023 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 30,700 | 0 |
| 10-Aug-2023 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 75,800 | 0 |
| 09-Aug-2023 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 155,900 | 0 |
| 08-Aug-2023 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 116,300 | 0 |
| 07-Aug-2023 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 120,600 | 0 |
| 04-Aug-2023 | 1,020.00 | 1,030.00 | 1,005.00 | 1,030.00 | 103,800 | 0 |
| 03-Aug-2023 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 66,400 | 0 |
| 02-Aug-2023 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 305,500 | 0 |
| 01-Aug-2023 | 1,055.00 | 1,090.00 | 995.00 | 995.00 | 839,800 | 0 |
| 31-Jul-2023 | 1,145.00 | 1,155.00 | 1,005.00 | 1,050.00 | 1,249,100 | 0 |
| 28-Jul-2023 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 102,400 | 0 |
| 27-Jul-2023 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 140,600 | 0 |
| 26-Jul-2023 | 1,165.00 | 1,170.00 | 1,155.00 | 1,165.00 | 119,500 | 0 |
| 25-Jul-2023 | 1,135.00 | 1,180.00 | 1,135.00 | 1,165.00 | 259,300 | 0 |
| 24-Jul-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 108,700 | 0 |
| 21-Jul-2023 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 65,700 | 0 |
| 20-Jul-2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,140.00 | 153,500 | 0 |
| 18-Jul-2023 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 45,900 | 0 |
| 17-Jul-2023 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 100,900 | 0 |
| 14-Jul-2023 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 46,300 | 0 |
| 13-Jul-2023 | 1,125.00 | 1,135.00 | 1,125.00 | 1,130.00 | 54,400 | 0 |
| 12-Jul-2023 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 50,300 | 0 |
| 11-Jul-2023 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 149,200 | 0 |
| 10-Jul-2023 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 43,600 | 0 |
| 07-Jul-2023 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 118,800 | 0 |
| 06-Jul-2023 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 138,500 | 0 |
| 05-Jul-2023 | 1,105.00 | 1,105.00 | 1,090.00 | 1,105.00 | 150,600 | 0 |
| 04-Jul-2023 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 99,100 | 0 |
| 03-Jul-2023 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 68,000 | 0 |
| 27-Jun-2023 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.00 | 115,300 | 0 |
| 26-Jun-2023 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 119,800 | 0 |
| 23-Jun-2023 | 1,120.00 | 1,135.00 | 1,070.00 | 1,105.00 | 508,700 | 0 |
| 22-Jun-2023 | 1,140.00 | 1,170.00 | 1,140.00 | 1,155.00 | 480,600 | 0 |
| 21-Jun-2023 | 1,140.00 | 1,155.00 | 1,130.00 | 1,135.00 | 263,000 | 0 |
| 20-Jun-2023 | 1,155.00 | 1,165.00 | 1,135.00 | 1,140.00 | 410,600 | 0 |
| 19-Jun-2023 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 192,900 | 0 |
| 16-Jun-2023 | 1,145.00 | 1,155.00 | 1,135.00 | 1,155.00 | 169,500 | 0 |
| 15-Jun-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 32,300 | 0 |
| 14-Jun-2023 | 1,160.00 | 1,180.00 | 1,135.00 | 1,145.00 | 132,100 | 0 |
| 13-Jun-2023 | 1,145.00 | 1,170.00 | 1,140.00 | 1,150.00 | 125,200 | 0 |
| 12-Jun-2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,150.00 | 159,900 | 0 |
| 09-Jun-2023 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 92,200 | 0 |
| 08-Jun-2023 | 1,145.00 | 1,155.00 | 1,130.00 | 1,145.00 | 249,400 | 0 |
| 07-Jun-2023 | 1,165.00 | 1,175.00 | 1,140.00 | 1,145.00 | 230,600 | 0 |
| 06-Jun-2023 | 1,160.00 | 1,185.00 | 1,140.00 | 1,165.00 | 87,100 | 0 |
| 05-Jun-2023 | 1,150.00 | 1,170.00 | 1,090.00 | 1,160.00 | 557,400 | 0 |
| 31-May-2023 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 27,700 | 0 |
| 30-May-2023 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 100,700 | 0 |
| 29-May-2023 | 1,150.00 | 1,195.00 | 1,145.00 | 1,195.00 | 75,900 | 0 |
| 26-May-2023 | 1,140.00 | 1,170.00 | 1,130.00 | 1,145.00 | 101,200 | 0 |
| 25-May-2023 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 75,400 | 0 |
| 24-May-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 48,400 | 0 |
| 23-May-2023 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 67,800 | 0 |
| 22-May-2023 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 34,400 | 0 |
| 19-May-2023 | 1,165.00 | 1,185.00 | 1,165.00 | 1,165.00 | 34,400 | 0 |
| 17-May-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 399,500 | 0 |
| 16-May-2023 | 1,175.00 | 1,195.00 | 1,150.00 | 1,195.00 | 144,100 | 0 |
| 15-May-2023 | 1,125.00 | 1,200.00 | 1,125.00 | 1,175.00 | 84,700 | 0 |
| 12-May-2023 | 1,140.00 | 1,140.00 | 1,100.00 | 1,125.00 | 243,800 | 0 |
| 11-May-2023 | 1,120.00 | 1,140.00 | 1,095.00 | 1,140.00 | 225,600 | 0 |
| 10-May-2023 | 1,150.00 | 1,180.00 | 1,110.00 | 1,120.00 | 242,100 | 0 |
| 09-May-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 120,300 | 0 |
| 08-May-2023 | 1,180.00 | 1,180.00 | 1,085.00 | 1,140.00 | 284,600 | 0 |
| 05-May-2023 | 1,190.00 | 1,190.00 | 1,130.00 | 1,140.00 | 287,300 | 0 |
| 04-May-2023 | 1,205.00 | 1,205.00 | 1,150.00 | 1,190.00 | 375,600 | 0 |
| 03-May-2023 | 1,215.00 | 1,230.00 | 1,185.00 | 1,205.00 | 201,700 | 0 |
| 02-May-2023 | 1,290.00 | 1,290.00 | 1,205.00 | 1,225.00 | 484,100 | 0 |
| 28-Apr-2023 | 1,300.00 | 1,325.00 | 1,280.00 | 1,295.00 | 133,200 | 0 |
| 27-Apr-2023 | 1,320.00 | 1,335.00 | 1,275.00 | 1,300.00 | 170,400 | 0 |
| 26-Apr-2023 | 1,300.00 | 1,335.00 | 1,280.00 | 1,300.00 | 152,800 | 0 |
| 18-Apr-2023 | 1,320.00 | 1,320.00 | 1,280.00 | 1,320.00 | 67,100 | 0 |
| 17-Apr-2023 | 1,340.00 | 1,350.00 | 1,300.00 | 1,320.00 | 29,800 | 0 |
| 14-Apr-2023 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 33,400 | 0 |
| 13-Apr-2023 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 115,000 | 0 |
| 12-Apr-2023 | 1,350.00 | 1,350.00 | 1,310.00 | 1,330.00 | 35,100 | 0 |
| 11-Apr-2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 53,500 | 0 |
| 10-Apr-2023 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 276,600 | 0 |
| 06-Apr-2023 | 1,340.00 | 1,340.00 | 1,295.00 | 1,335.00 | 430,400 | 0 |
| 05-Apr-2023 | 1,340.00 | 1,350.00 | 1,315.00 | 1,335.00 | 42,000 | 0 |
| 04-Apr-2023 | 1,340.00 | 1,370.00 | 1,335.00 | 1,335.00 | 97,000 | 0 |
| 03-Apr-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,340.00 | 168,200 | 0 |
| 31-Mar-2023 | 1,400.00 | 1,400.00 | 1,335.00 | 1,340.00 | 583,400 | 0 |
| 30-Mar-2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 52,200 | 0 |
| 29-Mar-2023 | 1,390.00 | 1,405.00 | 1,390.00 | 1,390.00 | 88,700 | 0 |
| 28-Mar-2023 | 1,385.00 | 1,440.00 | 1,360.00 | 1,390.00 | 79,900 | 0 |
| 27-Mar-2023 | 1,395.00 | 1,410.00 | 1,360.00 | 1,385.00 | 64,000 | 0 |
| 24-Mar-2023 | 1,385.00 | 1,410.00 | 1,375.00 | 1,395.00 | 132,100 | 0 |
| 21-Mar-2023 | 1,390.00 | 1,410.00 | 1,370.00 | 1,385.00 | 79,600 | 0 |
| 20-Mar-2023 | 1,410.00 | 1,440.00 | 1,360.00 | 1,360.00 | 64,400 | 0 |
| 17-Mar-2023 | 1,420.00 | 1,455.00 | 1,410.00 | 1,415.00 | 99,100 | 0 |