| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,220.00 | 3,230.00 | 3,180.00 | 3,180.00 | 9,629,600 | 0 |
| 25-Aug-2023 | 3,200.00 | 3,240.00 | 3,180.00 | 3,220.00 | 18,194,000 | 0 |
| 24-Aug-2023 | 3,250.00 | 3,290.00 | 3,200.00 | 3,200.00 | 13,356,800 | 0 |
| 23-Aug-2023 | 3,320.00 | 3,340.00 | 3,250.00 | 3,250.00 | 16,870,800 | 0 |
| 22-Aug-2023 | 3,310.00 | 3,330.00 | 3,290.00 | 3,300.00 | 20,272,300 | 0 |
| 21-Aug-2023 | 3,180.00 | 3,320.00 | 3,180.00 | 3,270.00 | 28,500,000 | 0 |
| 18-Aug-2023 | 3,170.00 | 3,240.00 | 3,130.00 | 3,180.00 | 27,725,900 | 0 |
| 16-Aug-2023 | 3,210.00 | 3,230.00 | 3,150.00 | 3,180.00 | 31,579,900 | 0 |
| 15-Aug-2023 | 3,290.00 | 3,290.00 | 3,200.00 | 3,210.00 | 16,367,400 | 0 |
| 14-Aug-2023 | 3,290.00 | 3,310.00 | 3,240.00 | 3,260.00 | 11,806,000 | 0 |
| 11-Aug-2023 | 3,280.00 | 3,290.00 | 3,220.00 | 3,280.00 | 21,048,100 | 0 |
| 10-Aug-2023 | 3,360.00 | 3,360.00 | 3,280.00 | 3,280.00 | 18,984,500 | 0 |
| 09-Aug-2023 | 3,370.00 | 3,380.00 | 3,280.00 | 3,360.00 | 33,101,000 | 0 |
| 08-Aug-2023 | 3,390.00 | 3,420.00 | 3,360.00 | 3,370.00 | 14,853,500 | 0 |
| 07-Aug-2023 | 3,450.00 | 3,460.00 | 3,370.00 | 3,370.00 | 16,493,500 | 0 |
| 04-Aug-2023 | 3,470.00 | 3,530.00 | 3,370.00 | 3,430.00 | 33,464,700 | 0 |
| 03-Aug-2023 | 3,400.00 | 3,450.00 | 3,350.00 | 3,440.00 | 28,096,800 | 0 |
| 02-Aug-2023 | 3,460.00 | 3,470.00 | 3,390.00 | 3,440.00 | 41,138,100 | 0 |
| 01-Aug-2023 | 3,520.00 | 3,580.00 | 3,450.00 | 3,470.00 | 41,213,800 | 0 |
| 31-Jul-2023 | 3,310.00 | 3,520.00 | 3,310.00 | 3,510.00 | 43,577,600 | 0 |
| 28-Jul-2023 | 3,370.00 | 3,370.00 | 3,270.00 | 3,290.00 | 19,036,800 | 0 |
| 27-Jul-2023 | 3,370.00 | 3,400.00 | 3,300.00 | 3,380.00 | 26,060,600 | 0 |
| 26-Jul-2023 | 3,400.00 | 3,400.00 | 3,340.00 | 3,380.00 | 18,902,200 | 0 |
| 25-Jul-2023 | 3,370.00 | 3,420.00 | 3,340.00 | 3,400.00 | 25,719,500 | 0 |
| 24-Jul-2023 | 3,360.00 | 3,380.00 | 3,320.00 | 3,370.00 | 15,791,900 | 0 |
| 21-Jul-2023 | 3,340.00 | 3,390.00 | 3,320.00 | 3,360.00 | 19,133,300 | 0 |
| 20-Jul-2023 | 3,190.00 | 3,340.00 | 3,190.00 | 3,340.00 | 34,060,500 | 0 |
| 18-Jul-2023 | 3,260.00 | 3,270.00 | 3,130.00 | 3,160.00 | 30,507,200 | 0 |
| 17-Jul-2023 | 3,330.00 | 3,360.00 | 3,260.00 | 3,260.00 | 24,722,000 | 0 |
| 14-Jul-2023 | 3,380.00 | 3,410.00 | 3,300.00 | 3,330.00 | 17,514,800 | 0 |
| 13-Jul-2023 | 3,430.00 | 3,440.00 | 3,360.00 | 3,380.00 | 23,535,000 | 0 |
| 12-Jul-2023 | 3,350.00 | 3,400.00 | 3,320.00 | 3,390.00 | 17,972,700 | 0 |
| 11-Jul-2023 | 3,360.00 | 3,420.00 | 3,310.00 | 3,350.00 | 22,090,600 | 0 |
| 10-Jul-2023 | 3,330.00 | 3,390.00 | 3,290.00 | 3,350.00 | 17,585,200 | 0 |
| 07-Jul-2023 | 3,400.00 | 3,400.00 | 3,290.00 | 3,330.00 | 23,797,900 | 0 |
| 06-Jul-2023 | 3,390.00 | 3,470.00 | 3,340.00 | 3,410.00 | 44,465,500 | 0 |
| 05-Jul-2023 | 3,240.00 | 3,390.00 | 3,210.00 | 3,360.00 | 58,654,300 | 0 |
| 04-Jul-2023 | 3,170.00 | 3,230.00 | 3,130.00 | 3,220.00 | 23,193,000 | 0 |
| 03-Jul-2023 | 3,110.00 | 3,180.00 | 3,070.00 | 3,150.00 | 33,925,000 | 0 |
| 27-Jun-2023 | 3,100.00 | 3,110.00 | 3,050.00 | 3,060.00 | 29,751,800 | 0 |
| 26-Jun-2023 | 3,150.00 | 3,210.00 | 3,070.00 | 3,100.00 | 34,107,000 | 0 |
| 23-Jun-2023 | 3,030.00 | 3,220.00 | 3,030.00 | 3,150.00 | 69,272,400 | 0 |
| 22-Jun-2023 | 3,010.00 | 3,110.00 | 2,990.00 | 3,030.00 | 55,525,300 | 0 |
| 21-Jun-2023 | 2,910.00 | 3,050.00 | 2,860.00 | 3,010.00 | 40,479,600 | 0 |
| 20-Jun-2023 | 3,030.00 | 3,030.00 | 2,880.00 | 2,910.00 | 40,804,300 | 0 |
| 19-Jun-2023 | 3,050.00 | 3,050.00 | 3,010.00 | 3,030.00 | 14,769,100 | 0 |
| 16-Jun-2023 | 3,050.00 | 3,070.00 | 3,000.00 | 3,040.00 | 38,287,300 | 0 |
| 15-Jun-2023 | 3,030.00 | 3,040.00 | 3,010.00 | 3,030.00 | 22,141,500 | 0 |
| 14-Jun-2023 | 3,130.00 | 3,130.00 | 3,000.00 | 3,030.00 | 59,273,800 | 0 |
| 13-Jun-2023 | 3,100.00 | 3,100.00 | 3,020.00 | 3,070.00 | 47,674,400 | 0 |
| 12-Jun-2023 | 3,100.00 | 3,120.00 | 3,060.00 | 3,100.00 | 22,700,600 | 0 |
| 09-Jun-2023 | 3,140.00 | 3,140.00 | 3,080.00 | 3,100.00 | 28,615,600 | 0 |
| 08-Jun-2023 | 3,140.00 | 3,140.00 | 3,050.00 | 3,110.00 | 50,083,100 | 0 |
| 07-Jun-2023 | 3,120.00 | 3,170.00 | 3,080.00 | 3,140.00 | 71,173,000 | 0 |
| 06-Jun-2023 | 3,010.00 | 3,100.00 | 2,950.00 | 3,100.00 | 50,301,600 | 0 |
| 05-Jun-2023 | 3,000.00 | 3,130.00 | 2,870.00 | 3,030.00 | 89,589,100 | 0 |
| 31-May-2023 | 2,970.00 | 3,000.00 | 2,870.00 | 3,000.00 | 157,023,200 | 0 |
| 30-May-2023 | 2,960.00 | 2,990.00 | 2,850.00 | 2,960.00 | 48,835,400 | 0 |
| 29-May-2023 | 2,980.00 | 3,020.00 | 2,930.00 | 2,960.00 | 28,202,500 | 0 |
| 26-May-2023 | 2,950.00 | 3,000.00 | 2,930.00 | 2,970.00 | 31,261,100 | 0 |
| 25-May-2023 | 2,980.00 | 3,020.00 | 2,940.00 | 2,970.00 | 32,640,000 | 0 |
| 24-May-2023 | 2,960.00 | 3,040.00 | 2,900.00 | 2,970.00 | 30,847,500 | 0 |
| 23-May-2023 | 2,950.00 | 3,010.00 | 2,890.00 | 2,970.00 | 51,911,400 | 0 |
| 22-May-2023 | 3,000.00 | 3,010.00 | 2,870.00 | 2,950.00 | 48,254,700 | 0 |
| 19-May-2023 | 3,190.00 | 3,210.00 | 2,970.00 | 3,000.00 | 81,661,700 | 0 |
| 17-May-2023 | 3,050.00 | 3,220.00 | 3,010.00 | 3,190.00 | 59,808,200 | 0 |
| 16-May-2023 | 3,240.00 | 3,290.00 | 3,020.00 | 3,050.00 | 126,589,800 | 0 |
| 15-May-2023 | 3,190.00 | 3,350.00 | 3,120.00 | 3,240.00 | 129,153,600 | 0 |
| 12-May-2023 | 3,340.00 | 3,360.00 | 3,160.00 | 3,190.00 | 79,888,200 | 0 |
| 11-May-2023 | 3,380.00 | 3,390.00 | 3,320.00 | 3,340.00 | 41,824,400 | 0 |
| 10-May-2023 | 3,350.00 | 3,410.00 | 3,310.00 | 3,350.00 | 37,553,300 | 0 |
| 09-May-2023 | 3,400.00 | 3,440.00 | 3,270.00 | 3,350.00 | 83,029,000 | 0 |
| 08-May-2023 | 3,500.00 | 3,530.00 | 3,360.00 | 3,390.00 | 154,717,300 | 0 |
| 05-May-2023 | 3,870.00 | 3,870.00 | 3,610.00 | 3,610.00 | 74,227,600 | 0 |
| 04-May-2023 | 3,940.00 | 3,950.00 | 3,870.00 | 3,880.00 | 35,103,800 | 0 |
| 03-May-2023 | 3,880.00 | 3,970.00 | 3,860.00 | 3,890.00 | 44,009,700 | 0 |
| 02-May-2023 | 3,880.00 | 3,890.00 | 3,840.00 | 3,860.00 | 55,881,400 | 0 |
| 28-Apr-2023 | 3,970.00 | 3,970.00 | 3,900.00 | 3,940.00 | 48,140,600 | 0 |
| 27-Apr-2023 | 4,000.00 | 4,020.00 | 3,940.00 | 3,980.00 | 40,338,100 | 0 |
| 26-Apr-2023 | 4,060.00 | 4,060.00 | 3,920.00 | 4,010.00 | 72,902,300 | 0 |
| 18-Apr-2023 | 4,180.00 | 4,180.00 | 4,000.00 | 4,020.00 | 67,982,400 | 0 |
| 17-Apr-2023 | 4,300.00 | 4,310.00 | 4,110.00 | 4,170.00 | 44,449,900 | 0 |
| 14-Apr-2023 | 4,160.00 | 4,320.00 | 4,120.00 | 4,320.00 | 70,006,900 | 0 |
| 13-Apr-2023 | 4,160.00 | 4,160.00 | 4,060.00 | 4,130.00 | 21,799,900 | 0 |
| 12-Apr-2023 | 4,160.00 | 4,160.00 | 4,090.00 | 4,160.00 | 24,392,800 | 0 |
| 11-Apr-2023 | 4,020.00 | 4,170.00 | 4,020.00 | 4,150.00 | 32,752,700 | 0 |
| 10-Apr-2023 | 4,150.00 | 4,150.00 | 4,010.00 | 4,010.00 | 27,672,200 | 0 |
| 06-Apr-2023 | 4,200.00 | 4,210.00 | 4,110.00 | 4,160.00 | 28,079,700 | 0 |
| 05-Apr-2023 | 4,220.00 | 4,280.00 | 4,190.00 | 4,190.00 | 37,956,300 | 0 |
| 04-Apr-2023 | 4,150.00 | 4,190.00 | 4,090.00 | 4,190.00 | 27,918,200 | 0 |
| 03-Apr-2023 | 4,200.00 | 4,250.00 | 4,070.00 | 4,100.00 | 32,843,500 | 0 |
| 31-Mar-2023 | 4,150.00 | 4,240.00 | 4,150.00 | 4,190.00 | 52,686,300 | 0 |
| 30-Mar-2023 | 4,150.00 | 4,180.00 | 4,090.00 | 4,140.00 | 35,037,000 | 0 |
| 29-Mar-2023 | 4,050.00 | 4,160.00 | 4,040.00 | 4,130.00 | 70,364,700 | 0 |
| 28-Mar-2023 | 3,940.00 | 4,030.00 | 3,940.00 | 4,020.00 | 38,490,800 | 0 |
| 27-Mar-2023 | 3,960.00 | 3,990.00 | 3,910.00 | 3,940.00 | 33,481,600 | 0 |
| 24-Mar-2023 | 3,910.00 | 4,050.00 | 3,910.00 | 3,960.00 | 54,568,800 | 0 |
| 21-Mar-2023 | 3,910.00 | 3,930.00 | 3,860.00 | 3,900.00 | 24,481,300 | 0 |
| 20-Mar-2023 | 3,910.00 | 3,950.00 | 3,860.00 | 3,890.00 | 53,323,200 | 0 |
| 17-Mar-2023 | 3,850.00 | 3,910.00 | 3,770.00 | 3,890.00 | 1,278,476,400 | 0 |