| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,975.00 | 2,020.00 | 1,945.00 | 2,010.00 | 12,268,600 | 0 |
| 25-Aug-2023 | 1,965.00 | 1,995.00 | 1,920.00 | 1,970.00 | 11,383,400 | 0 |
| 24-Aug-2023 | 1,995.00 | 2,040.00 | 1,955.00 | 1,955.00 | 21,960,900 | 0 |
| 23-Aug-2023 | 1,970.00 | 1,995.00 | 1,935.00 | 1,995.00 | 16,926,300 | 0 |
| 22-Aug-2023 | 1,895.00 | 1,975.00 | 1,895.00 | 1,970.00 | 17,018,400 | 0 |
| 21-Aug-2023 | 1,910.00 | 1,910.00 | 1,860.00 | 1,885.00 | 16,817,500 | 0 |
| 18-Aug-2023 | 1,945.00 | 1,975.00 | 1,875.00 | 1,910.00 | 27,694,900 | 0 |
| 16-Aug-2023 | 1,995.00 | 1,995.00 | 1,925.00 | 1,940.00 | 25,646,700 | 0 |
| 15-Aug-2023 | 2,020.00 | 2,020.00 | 1,985.00 | 1,995.00 | 12,190,600 | 0 |
| 14-Aug-2023 | 2,030.00 | 2,070.00 | 2,000.00 | 2,020.00 | 24,324,900 | 0 |
| 11-Aug-2023 | 1,970.00 | 2,030.00 | 1,970.00 | 2,030.00 | 17,560,600 | 0 |
| 10-Aug-2023 | 1,945.00 | 1,990.00 | 1,930.00 | 1,970.00 | 17,778,600 | 0 |
| 09-Aug-2023 | 1,945.00 | 1,970.00 | 1,930.00 | 1,945.00 | 10,538,100 | 0 |
| 08-Aug-2023 | 1,935.00 | 1,955.00 | 1,920.00 | 1,935.00 | 7,795,200 | 0 |
| 07-Aug-2023 | 1,950.00 | 1,970.00 | 1,930.00 | 1,935.00 | 10,586,400 | 0 |
| 04-Aug-2023 | 1,935.00 | 1,975.00 | 1,925.00 | 1,945.00 | 19,543,500 | 0 |
| 03-Aug-2023 | 2,010.00 | 2,010.00 | 1,925.00 | 1,930.00 | 15,397,600 | 0 |
| 02-Aug-2023 | 2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 6,305,300 | 0 |
| 01-Aug-2023 | 1,990.00 | 2,030.00 | 1,960.00 | 2,030.00 | 27,317,700 | 0 |
| 31-Jul-2023 | 2,050.00 | 2,050.00 | 1,975.00 | 1,980.00 | 42,687,700 | 0 |
| 28-Jul-2023 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 19,374,100 | 0 |
| 27-Jul-2023 | 1,920.00 | 2,020.00 | 1,920.00 | 2,000.00 | 34,307,800 | 0 |
| 26-Jul-2023 | 1,960.00 | 1,970.00 | 1,920.00 | 1,925.00 | 21,509,900 | 0 |
| 25-Jul-2023 | 1,930.00 | 1,940.00 | 1,890.00 | 1,910.00 | 17,566,500 | 0 |
| 24-Jul-2023 | 1,930.00 | 1,965.00 | 1,850.00 | 1,915.00 | 28,346,700 | 0 |
| 21-Jul-2023 | 1,985.00 | 2,050.00 | 1,925.00 | 1,930.00 | 22,866,300 | 0 |
| 20-Jul-2023 | 1,920.00 | 1,995.00 | 1,895.00 | 1,985.00 | 40,515,600 | 0 |
| 18-Jul-2023 | 1,835.00 | 1,930.00 | 1,835.00 | 1,900.00 | 39,633,600 | 0 |
| 17-Jul-2023 | 1,800.00 | 1,855.00 | 1,800.00 | 1,835.00 | 14,159,800 | 0 |
| 14-Jul-2023 | 1,790.00 | 1,820.00 | 1,785.00 | 1,800.00 | 14,128,400 | 0 |
| 13-Jul-2023 | 1,870.00 | 1,880.00 | 1,780.00 | 1,785.00 | 29,451,400 | 0 |
| 12-Jul-2023 | 1,810.00 | 1,900.00 | 1,785.00 | 1,860.00 | 34,212,100 | 0 |
| 11-Jul-2023 | 1,755.00 | 1,805.00 | 1,710.00 | 1,805.00 | 13,267,900 | 0 |
| 10-Jul-2023 | 1,760.00 | 1,780.00 | 1,745.00 | 1,750.00 | 8,565,700 | 0 |
| 07-Jul-2023 | 1,810.00 | 1,825.00 | 1,740.00 | 1,760.00 | 25,692,400 | 0 |
| 06-Jul-2023 | 1,700.00 | 1,815.00 | 1,695.00 | 1,810.00 | 38,111,800 | 0 |
| 05-Jul-2023 | 1,715.00 | 1,720.00 | 1,680.00 | 1,700.00 | 16,839,700 | 0 |
| 04-Jul-2023 | 1,675.00 | 1,740.00 | 1,675.00 | 1,715.00 | 20,938,600 | 0 |
| 03-Jul-2023 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 29,520,400 | 0 |
| 27-Jun-2023 | 1,700.00 | 1,700.00 | 1,640.00 | 1,690.00 | 21,173,100 | 0 |
| 26-Jun-2023 | 1,705.00 | 1,730.00 | 1,690.00 | 1,690.00 | 8,873,600 | 0 |
| 23-Jun-2023 | 1,695.00 | 1,715.00 | 1,675.00 | 1,705.00 | 10,620,000 | 0 |
| 22-Jun-2023 | 1,750.00 | 1,765.00 | 1,685.00 | 1,685.00 | 28,869,700 | 0 |
| 21-Jun-2023 | 1,695.00 | 1,745.00 | 1,680.00 | 1,740.00 | 32,598,800 | 0 |
| 20-Jun-2023 | 1,750.00 | 1,750.00 | 1,655.00 | 1,695.00 | 42,016,900 | 0 |
| 19-Jun-2023 | 1,800.00 | 1,805.00 | 1,750.00 | 1,750.00 | 18,321,000 | 0 |
| 16-Jun-2023 | 1,815.00 | 1,830.00 | 1,765.00 | 1,800.00 | 30,639,100 | 0 |
| 15-Jun-2023 | 1,850.00 | 1,855.00 | 1,810.00 | 1,815.00 | 15,664,700 | 0 |
| 14-Jun-2023 | 1,850.00 | 1,850.00 | 1,800.00 | 1,805.00 | 18,964,300 | 0 |
| 13-Jun-2023 | 1,880.00 | 1,885.00 | 1,820.00 | 1,850.00 | 12,344,000 | 0 |
| 12-Jun-2023 | 1,900.00 | 1,925.00 | 1,860.00 | 1,885.00 | 10,560,600 | 0 |
| 09-Jun-2023 | 1,875.00 | 1,940.00 | 1,850.00 | 1,900.00 | 13,208,500 | 0 |
| 08-Jun-2023 | 1,880.00 | 1,900.00 | 1,850.00 | 1,875.00 | 14,633,600 | 0 |
| 07-Jun-2023 | 1,805.00 | 1,925.00 | 1,785.00 | 1,880.00 | 18,806,900 | 0 |
| 06-Jun-2023 | 1,775.00 | 1,815.00 | 1,750.00 | 1,800.00 | 23,240,600 | 0 |
| 05-Jun-2023 | 1,775.00 | 1,790.00 | 1,730.00 | 1,770.00 | 24,765,800 | 0 |
| 31-May-2023 | 1,805.00 | 1,855.00 | 1,755.00 | 1,775.00 | 35,776,100 | 0 |
| 30-May-2023 | 1,825.00 | 1,845.00 | 1,805.00 | 1,805.00 | 7,095,600 | 0 |
| 29-May-2023 | 1,830.00 | 1,830.00 | 1,770.00 | 1,825.00 | 10,735,400 | 0 |
| 26-May-2023 | 1,800.00 | 1,830.00 | 1,790.00 | 1,830.00 | 9,103,100 | 0 |
| 25-May-2023 | 1,760.00 | 1,865.00 | 1,750.00 | 1,830.00 | 25,398,600 | 0 |
| 24-May-2023 | 1,790.00 | 1,790.00 | 1,705.00 | 1,760.00 | 24,471,200 | 0 |
| 23-May-2023 | 1,655.00 | 1,790.00 | 1,655.00 | 1,770.00 | 27,497,600 | 0 |
| 22-May-2023 | 1,675.00 | 1,705.00 | 1,625.00 | 1,655.00 | 28,097,500 | 0 |
| 19-May-2023 | 1,705.00 | 1,735.00 | 1,670.00 | 1,675.00 | 23,580,500 | 0 |
| 17-May-2023 | 1,720.00 | 1,775.00 | 1,695.00 | 1,705.00 | 37,946,600 | 0 |
| 16-May-2023 | 1,730.00 | 1,740.00 | 1,675.00 | 1,700.00 | 40,477,700 | 0 |
| 15-May-2023 | 1,665.00 | 1,730.00 | 1,660.00 | 1,730.00 | 14,125,200 | 0 |
| 12-May-2023 | 1,670.00 | 1,710.00 | 1,665.00 | 1,665.00 | 16,035,600 | 0 |
| 11-May-2023 | 1,575.00 | 1,700.00 | 1,550.00 | 1,670.00 | 54,382,100 | 0 |
| 10-May-2023 | 1,595.00 | 1,635.00 | 1,565.00 | 1,575.00 | 42,558,200 | 0 |
| 09-May-2023 | 1,520.00 | 1,630.00 | 1,500.00 | 1,595.00 | 65,958,200 | 0 |
| 08-May-2023 | 1,465.00 | 1,540.00 | 1,455.00 | 1,500.00 | 39,248,300 | 0 |
| 05-May-2023 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 17,890,900 | 0 |
| 04-May-2023 | 1,455.00 | 1,485.00 | 1,435.00 | 1,460.00 | 25,336,400 | 0 |
| 03-May-2023 | 1,410.00 | 1,460.00 | 1,365.00 | 1,455.00 | 35,764,300 | 0 |
| 02-May-2023 | 1,390.00 | 1,490.00 | 1,390.00 | 1,410.00 | 66,933,000 | 0 |
| 28-Apr-2023 | 1,385.00 | 1,385.00 | 1,350.00 | 1,370.00 | 20,381,100 | 0 |
| 27-Apr-2023 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 17,790,300 | 0 |
| 26-Apr-2023 | 1,400.00 | 1,495.00 | 1,400.00 | 1,410.00 | 35,218,700 | 0 |
| 18-Apr-2023 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 30,957,800 | 0 |
| 17-Apr-2023 | 1,430.00 | 1,475.00 | 1,420.00 | 1,465.00 | 30,322,200 | 0 |
| 14-Apr-2023 | 1,390.00 | 1,455.00 | 1,390.00 | 1,430.00 | 39,935,600 | 0 |
| 13-Apr-2023 | 1,375.00 | 1,390.00 | 1,305.00 | 1,390.00 | 50,907,000 | 0 |
| 12-Apr-2023 | 1,330.00 | 1,405.00 | 1,330.00 | 1,370.00 | 27,369,700 | 0 |
| 11-Apr-2023 | 1,385.00 | 1,385.00 | 1,325.00 | 1,330.00 | 30,253,200 | 0 |
| 10-Apr-2023 | 1,415.00 | 1,440.00 | 1,360.00 | 1,365.00 | 19,592,500 | 0 |
| 06-Apr-2023 | 1,390.00 | 1,430.00 | 1,340.00 | 1,415.00 | 51,999,700 | 0 |
| 05-Apr-2023 | 1,400.00 | 1,450.00 | 1,385.00 | 1,385.00 | 42,961,600 | 0 |
| 04-Apr-2023 | 1,460.00 | 1,475.00 | 1,400.00 | 1,400.00 | 37,821,300 | 0 |
| 03-Apr-2023 | 1,520.00 | 1,540.00 | 1,450.00 | 1,450.00 | 33,333,000 | 0 |
| 31-Mar-2023 | 1,540.00 | 1,560.00 | 1,510.00 | 1,510.00 | 25,767,000 | 0 |
| 30-Mar-2023 | 1,625.00 | 1,650.00 | 1,515.00 | 1,540.00 | 66,650,300 | 0 |
| 29-Mar-2023 | 1,600.00 | 1,680.00 | 1,585.00 | 1,625.00 | 24,038,300 | 0 |
| 28-Mar-2023 | 1,520.00 | 1,620.00 | 1,500.00 | 1,600.00 | 25,620,200 | 0 |
| 27-Mar-2023 | 1,520.00 | 1,530.00 | 1,495.00 | 1,500.00 | 12,474,900 | 0 |
| 24-Mar-2023 | 1,495.00 | 1,560.00 | 1,495.00 | 1,515.00 | 16,776,100 | 0 |
| 21-Mar-2023 | 1,540.00 | 1,545.00 | 1,480.00 | 1,495.00 | 26,119,600 | 0 |
| 20-Mar-2023 | 1,600.00 | 1,600.00 | 1,515.00 | 1,525.00 | 6,290,500 | 0 |
| 17-Mar-2023 | 1,600.00 | 1,635.00 | 1,565.00 | 1,600.00 | 17,906,000 | 0 |