| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,070.00 | 1,085.00 | 1,040.00 | 1,050.00 | 46,503,900 | 0 |
| 25-Aug-2023 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 19,589,300 | 0 |
| 24-Aug-2023 | 1,105.00 | 1,105.00 | 1,065.00 | 1,085.00 | 68,844,900 | 0 |
| 23-Aug-2023 | 1,100.00 | 1,130.00 | 1,095.00 | 1,105.00 | 87,154,000 | 0 |
| 22-Aug-2023 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 74,056,600 | 0 |
| 21-Aug-2023 | 1,075.00 | 1,095.00 | 1,050.00 | 1,090.00 | 79,171,200 | 0 |
| 18-Aug-2023 | 1,075.00 | 1,085.00 | 1,055.00 | 1,070.00 | 34,443,200 | 0 |
| 16-Aug-2023 | 1,080.00 | 1,105.00 | 1,070.00 | 1,080.00 | 81,563,600 | 0 |
| 15-Aug-2023 | 1,025.00 | 1,100.00 | 1,025.00 | 1,080.00 | 164,365,200 | 0 |
| 14-Aug-2023 | 1,060.00 | 1,060.00 | 1,010.00 | 1,030.00 | 78,992,200 | 0 |
| 11-Aug-2023 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 25,756,000 | 0 |
| 10-Aug-2023 | 1,070.00 | 1,090.00 | 1,060.00 | 1,070.00 | 56,821,100 | 0 |
| 09-Aug-2023 | 1,050.00 | 1,065.00 | 1,040.00 | 1,050.00 | 29,731,900 | 0 |
| 08-Aug-2023 | 1,075.00 | 1,085.00 | 1,045.00 | 1,045.00 | 46,938,100 | 0 |
| 07-Aug-2023 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 86,376,700 | 0 |
| 04-Aug-2023 | 1,100.00 | 1,105.00 | 1,055.00 | 1,055.00 | 75,619,900 | 0 |
| 03-Aug-2023 | 1,080.00 | 1,100.00 | 1,055.00 | 1,070.00 | 48,619,400 | 0 |
| 02-Aug-2023 | 1,060.00 | 1,120.00 | 1,025.00 | 1,095.00 | 147,106,000 | 0 |
| 01-Aug-2023 | 1,145.00 | 1,160.00 | 1,035.00 | 1,055.00 | 213,816,700 | 0 |
| 31-Jul-2023 | 1,135.00 | 1,145.00 | 1,090.00 | 1,130.00 | 74,225,400 | 0 |
| 28-Jul-2023 | 1,090.00 | 1,145.00 | 1,070.00 | 1,130.00 | 118,892,500 | 0 |
| 27-Jul-2023 | 1,120.00 | 1,125.00 | 1,075.00 | 1,090.00 | 85,127,400 | 0 |
| 26-Jul-2023 | 1,080.00 | 1,125.00 | 1,050.00 | 1,100.00 | 164,477,500 | 0 |
| 25-Jul-2023 | 1,020.00 | 1,090.00 | 1,010.00 | 1,080.00 | 247,603,900 | 0 |
| 24-Jul-2023 | 955.00 | 1,010.00 | 950.00 | 1,000.00 | 166,615,200 | 0 |
| 21-Jul-2023 | 935.00 | 955.00 | 930.00 | 955.00 | 104,154,100 | 0 |
| 20-Jul-2023 | 920.00 | 945.00 | 915.00 | 935.00 | 112,007,900 | 0 |
| 18-Jul-2023 | 910.00 | 915.00 | 905.00 | 910.00 | 39,708,000 | 0 |
| 17-Jul-2023 | 900.00 | 920.00 | 900.00 | 905.00 | 47,540,400 | 0 |
| 14-Jul-2023 | 895.00 | 910.00 | 895.00 | 900.00 | 41,423,200 | 0 |
| 13-Jul-2023 | 905.00 | 905.00 | 890.00 | 890.00 | 48,484,400 | 0 |
| 12-Jul-2023 | 905.00 | 910.00 | 890.00 | 895.00 | 59,860,900 | 0 |
| 11-Jul-2023 | 920.00 | 920.00 | 890.00 | 895.00 | 78,508,900 | 0 |
| 10-Jul-2023 | 915.00 | 935.00 | 910.00 | 915.00 | 63,450,900 | 0 |
| 07-Jul-2023 | 960.00 | 960.00 | 905.00 | 910.00 | 154,619,100 | 0 |
| 06-Jul-2023 | 935.00 | 955.00 | 925.00 | 955.00 | 98,172,500 | 0 |
| 05-Jul-2023 | 910.00 | 930.00 | 905.00 | 930.00 | 72,646,600 | 0 |
| 04-Jul-2023 | 895.00 | 920.00 | 890.00 | 900.00 | 62,983,800 | 0 |
| 03-Jul-2023 | 895.00 | 905.00 | 880.00 | 895.00 | 33,931,200 | 0 |
| 27-Jun-2023 | 900.00 | 905.00 | 885.00 | 890.00 | 42,949,700 | 0 |
| 26-Jun-2023 | 905.00 | 910.00 | 895.00 | 900.00 | 26,542,300 | 0 |
| 23-Jun-2023 | 915.00 | 925.00 | 905.00 | 905.00 | 30,127,200 | 0 |
| 22-Jun-2023 | 935.00 | 945.00 | 915.00 | 920.00 | 44,200,500 | 0 |
| 21-Jun-2023 | 905.00 | 945.00 | 900.00 | 930.00 | 91,112,300 | 0 |
| 20-Jun-2023 | 910.00 | 910.00 | 895.00 | 905.00 | 23,573,500 | 0 |
| 19-Jun-2023 | 915.00 | 915.00 | 900.00 | 905.00 | 23,903,400 | 0 |
| 16-Jun-2023 | 910.00 | 920.00 | 895.00 | 915.00 | 43,207,600 | 0 |
| 15-Jun-2023 | 900.00 | 905.00 | 890.00 | 900.00 | 15,547,500 | 0 |
| 14-Jun-2023 | 890.00 | 910.00 | 880.00 | 900.00 | 41,906,100 | 0 |
| 13-Jun-2023 | 885.00 | 890.00 | 875.00 | 880.00 | 60,552,500 | 0 |
| 12-Jun-2023 | 905.00 | 925.00 | 895.00 | 900.00 | 52,719,800 | 0 |
| 09-Jun-2023 | 905.00 | 915.00 | 900.00 | 905.00 | 34,853,000 | 0 |
| 08-Jun-2023 | 910.00 | 920.00 | 900.00 | 915.00 | 48,462,500 | 0 |
| 07-Jun-2023 | 915.00 | 920.00 | 900.00 | 905.00 | 52,841,600 | 0 |
| 06-Jun-2023 | 915.00 | 920.00 | 885.00 | 905.00 | 82,272,900 | 0 |
| 05-Jun-2023 | 920.00 | 930.00 | 910.00 | 920.00 | 72,498,900 | 0 |
| 31-May-2023 | 955.00 | 965.00 | 895.00 | 905.00 | 276,031,400 | 0 |
| 30-May-2023 | 900.00 | 940.00 | 900.00 | 925.00 | 77,387,800 | 0 |
| 29-May-2023 | 915.00 | 925.00 | 885.00 | 900.00 | 62,933,500 | 0 |
| 26-May-2023 | 930.00 | 945.00 | 900.00 | 900.00 | 95,368,700 | 0 |
| 25-May-2023 | 900.00 | 935.00 | 880.00 | 930.00 | 98,773,000 | 0 |
| 24-May-2023 | 850.00 | 895.00 | 840.00 | 890.00 | 107,386,400 | 0 |
| 23-May-2023 | 890.00 | 910.00 | 840.00 | 840.00 | 173,076,300 | 0 |
| 22-May-2023 | 880.00 | 925.00 | 880.00 | 895.00 | 62,380,200 | 0 |
| 19-May-2023 | 905.00 | 910.00 | 865.00 | 875.00 | 56,372,500 | 0 |
| 17-May-2023 | 900.00 | 925.00 | 895.00 | 900.00 | 24,693,000 | 0 |
| 16-May-2023 | 915.00 | 930.00 | 910.00 | 910.00 | 47,253,800 | 0 |
| 15-May-2023 | 925.00 | 935.00 | 885.00 | 905.00 | 88,830,900 | 0 |
| 12-May-2023 | 935.00 | 955.00 | 925.00 | 930.00 | 47,914,700 | 0 |
| 11-May-2023 | 940.00 | 955.00 | 930.00 | 935.00 | 44,305,100 | 0 |
| 10-May-2023 | 935.00 | 995.00 | 935.00 | 940.00 | 110,188,800 | 0 |
| 09-May-2023 | 945.00 | 955.00 | 930.00 | 930.00 | 54,387,400 | 0 |
| 08-May-2023 | 920.00 | 970.00 | 920.00 | 935.00 | 119,287,400 | 0 |
| 05-May-2023 | 910.00 | 920.00 | 880.00 | 900.00 | 77,182,300 | 0 |
| 04-May-2023 | 920.00 | 950.00 | 900.00 | 905.00 | 102,592,900 | 0 |
| 03-May-2023 | 930.00 | 965.00 | 920.00 | 940.00 | 60,936,100 | 0 |
| 02-May-2023 | 1,015.00 | 1,015.00 | 950.00 | 960.00 | 65,437,000 | 0 |
| 28-Apr-2023 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 50,616,600 | 0 |
| 27-Apr-2023 | 1,015.00 | 1,035.00 | 990.00 | 1,000.00 | 76,372,300 | 0 |
| 26-Apr-2023 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 69,479,000 | 0 |
| 18-Apr-2023 | 1,040.00 | 1,065.00 | 1,040.00 | 1,055.00 | 33,654,200 | 0 |
| 17-Apr-2023 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 90,545,700 | 0 |
| 14-Apr-2023 | 1,040.00 | 1,100.00 | 1,030.00 | 1,090.00 | 126,191,400 | 0 |
| 13-Apr-2023 | 1,050.00 | 1,075.00 | 1,030.00 | 1,030.00 | 72,715,800 | 0 |
| 12-Apr-2023 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 63,562,200 | 0 |
| 11-Apr-2023 | 1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 37,830,800 | 0 |
| 10-Apr-2023 | 1,060.00 | 1,075.00 | 1,045.00 | 1,050.00 | 55,969,600 | 0 |
| 06-Apr-2023 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 48,255,300 | 0 |
| 05-Apr-2023 | 1,110.00 | 1,115.00 | 1,075.00 | 1,085.00 | 63,408,900 | 0 |
| 04-Apr-2023 | 1,085.00 | 1,115.00 | 1,065.00 | 1,100.00 | 119,752,000 | 0 |
| 03-Apr-2023 | 1,075.00 | 1,110.00 | 1,055.00 | 1,070.00 | 168,850,000 | 0 |
| 31-Mar-2023 | 990.00 | 1,030.00 | 970.00 | 1,010.00 | 81,795,800 | 0 |
| 30-Mar-2023 | 970.00 | 995.00 | 945.00 | 980.00 | 69,351,600 | 0 |
| 29-Mar-2023 | 950.00 | 975.00 | 945.00 | 970.00 | 67,138,100 | 0 |
| 28-Mar-2023 | 940.00 | 960.00 | 930.00 | 935.00 | 77,197,200 | 0 |
| 27-Mar-2023 | 900.00 | 925.00 | 895.00 | 915.00 | 48,269,800 | 0 |
| 24-Mar-2023 | 885.00 | 915.00 | 875.00 | 910.00 | 89,420,000 | 0 |
| 21-Mar-2023 | 875.00 | 895.00 | 865.00 | 875.00 | 38,273,500 | 0 |
| 20-Mar-2023 | 905.00 | 915.00 | 855.00 | 860.00 | 90,128,000 | 0 |
| 17-Mar-2023 | 875.00 | 915.00 | 865.00 | 915.00 | 121,381,500 | 0 |