| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,655.00 | 1,655.00 | 1,615.00 | 1,615.00 | 81,800 | 0 |
| 25-Aug-2023 | 1,655.00 | 1,655.00 | 1,645.00 | 1,655.00 | 30,400 | 0 |
| 24-Aug-2023 | 1,610.00 | 1,655.00 | 1,605.00 | 1,655.00 | 154,900 | 0 |
| 23-Aug-2023 | 1,605.00 | 1,650.00 | 1,600.00 | 1,650.00 | 35,300 | 0 |
| 22-Aug-2023 | 1,580.00 | 1,650.00 | 1,570.00 | 1,650.00 | 38,100 | 0 |
| 21-Aug-2023 | 1,600.00 | 1,605.00 | 1,360.00 | 1,605.00 | 111,900 | 0 |
| 18-Aug-2023 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 7,200 | 0 |
| 16-Aug-2023 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,100 | 0 |
| 15-Aug-2023 | 1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 10,500 | 0 |
| 14-Aug-2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6,100 | 0 |
| 11-Aug-2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,300 | 0 |
| 10-Aug-2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,300 | 0 |
| 09-Aug-2023 | 1,560.00 | 1,600.00 | 1,555.00 | 1,600.00 | 11,600 | 0 |
| 08-Aug-2023 | 1,605.00 | 1,605.00 | 1,550.00 | 1,600.00 | 8,700 | 0 |
| 07-Aug-2023 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 17,000 | 0 |
| 04-Aug-2023 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 9,600 | 0 |
| 03-Aug-2023 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 20,000 | 0 |
| 02-Aug-2023 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 20,600 | 0 |
| 01-Aug-2023 | 1,555.00 | 1,580.00 | 1,555.00 | 1,580.00 | 20,300 | 0 |
| 31-Jul-2023 | 1,585.00 | 1,585.00 | 1,560.00 | 1,585.00 | 37,600 | 0 |
| 28-Jul-2023 | 1,575.00 | 1,590.00 | 1,575.00 | 1,585.00 | 21,000 | 0 |
| 27-Jul-2023 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 20,300 | 0 |
| 26-Jul-2023 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,300 | 0 |
| 25-Jul-2023 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 20,000 | 0 |
| 24-Jul-2023 | 1,555.00 | 1,555.00 | 1,535.00 | 1,550.00 | 20,200 | 0 |
| 21-Jul-2023 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 55,700 | 0 |
| 20-Jul-2023 | 1,550.00 | 1,560.00 | 1,535.00 | 1,560.00 | 58,700 | 0 |
| 18-Jul-2023 | 1,575.00 | 1,575.00 | 1,550.00 | 1,570.00 | 19,100 | 0 |
| 17-Jul-2023 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 47,600 | 0 |
| 14-Jul-2023 | 1,550.00 | 1,590.00 | 1,540.00 | 1,580.00 | 29,100 | 0 |
| 13-Jul-2023 | 1,595.00 | 1,595.00 | 1,545.00 | 1,590.00 | 24,400 | 0 |
| 12-Jul-2023 | 1,520.00 | 1,595.00 | 1,520.00 | 1,595.00 | 32,200 | 0 |
| 11-Jul-2023 | 1,520.00 | 1,560.00 | 1,520.00 | 1,560.00 | 75,800 | 0 |
| 10-Jul-2023 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 70,500 | 0 |
| 07-Jul-2023 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 31,800 | 0 |
| 06-Jul-2023 | 1,525.00 | 1,530.00 | 1,520.00 | 1,530.00 | 65,400 | 0 |
| 05-Jul-2023 | 1,535.00 | 1,540.00 | 1,530.00 | 1,535.00 | 33,000 | 0 |
| 04-Jul-2023 | 1,545.00 | 1,545.00 | 1,515.00 | 1,535.00 | 91,000 | 0 |
| 03-Jul-2023 | 1,550.00 | 1,550.00 | 1,510.00 | 1,550.00 | 124,600 | 0 |
| 27-Jun-2023 | 1,510.00 | 1,555.00 | 1,500.00 | 1,550.00 | 31,000 | 0 |
| 26-Jun-2023 | 1,560.00 | 1,565.00 | 1,550.00 | 1,555.00 | 25,200 | 0 |
| 23-Jun-2023 | 1,545.00 | 1,565.00 | 1,530.00 | 1,565.00 | 203,000 | 0 |
| 22-Jun-2023 | 1,565.00 | 1,565.00 | 1,525.00 | 1,560.00 | 64,900 | 0 |
| 21-Jun-2023 | 1,510.00 | 1,570.00 | 1,505.00 | 1,570.00 | 186,100 | 0 |
| 20-Jun-2023 | 1,545.00 | 1,545.00 | 1,505.00 | 1,540.00 | 20,500 | 0 |
| 19-Jun-2023 | 1,505.00 | 1,550.00 | 1,505.00 | 1,550.00 | 20,200 | 0 |
| 16-Jun-2023 | 1,505.00 | 1,505.00 | 1,500.00 | 1,505.00 | 30,100 | 0 |
| 15-Jun-2023 | 1,525.00 | 1,525.00 | 1,500.00 | 1,515.00 | 24,200 | 0 |
| 14-Jun-2023 | 1,500.00 | 1,530.00 | 1,500.00 | 1,525.00 | 64,100 | 0 |
| 13-Jun-2023 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 61,900 | 0 |
| 12-Jun-2023 | 1,475.00 | 1,540.00 | 1,475.00 | 1,540.00 | 20,300 | 0 |
| 09-Jun-2023 | 1,450.00 | 1,510.00 | 1,440.00 | 1,510.00 | 70,600 | 0 |
| 08-Jun-2023 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 40,400 | 0 |
| 07-Jun-2023 | 1,475.00 | 1,515.00 | 1,475.00 | 1,515.00 | 37,600 | 0 |
| 06-Jun-2023 | 1,520.00 | 1,520.00 | 1,440.00 | 1,520.00 | 137,400 | 0 |
| 05-Jun-2023 | 1,475.00 | 1,520.00 | 1,430.00 | 1,520.00 | 88,400 | 0 |
| 31-May-2023 | 1,415.00 | 1,475.00 | 1,415.00 | 1,475.00 | 72,800 | 0 |
| 30-May-2023 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 50,200 | 0 |
| 29-May-2023 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 13,500 | 0 |
| 26-May-2023 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 25,600 | 0 |
| 25-May-2023 | 1,470.00 | 1,470.00 | 1,405.00 | 1,405.00 | 44,100 | 0 |
| 24-May-2023 | 1,480.00 | 1,480.00 | 1,455.00 | 1,455.00 | 22,200 | 0 |
| 23-May-2023 | 1,475.00 | 1,490.00 | 1,455.00 | 1,455.00 | 82,800 | 0 |
| 22-May-2023 | 1,455.00 | 1,475.00 | 1,420.00 | 1,475.00 | 76,200 | 0 |
| 19-May-2023 | 1,485.00 | 1,500.00 | 1,420.00 | 1,500.00 | 106,600 | 0 |
| 17-May-2023 | 1,410.00 | 1,485.00 | 1,400.00 | 1,485.00 | 48,400 | 0 |
| 16-May-2023 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 34,100 | 0 |
| 15-May-2023 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 57,200 | 0 |
| 12-May-2023 | 1,430.00 | 1,450.00 | 1,400.00 | 1,420.00 | 61,300 | 0 |
| 11-May-2023 | 1,435.00 | 1,440.00 | 1,405.00 | 1,430.00 | 20,800 | 0 |
| 10-May-2023 | 1,425.00 | 1,460.00 | 1,400.00 | 1,425.00 | 33,200 | 0 |
| 09-May-2023 | 1,485.00 | 1,485.00 | 1,400.00 | 1,425.00 | 135,000 | 0 |
| 08-May-2023 | 1,530.00 | 1,530.00 | 1,425.00 | 1,485.00 | 228,400 | 0 |
| 05-May-2023 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 44,300 | 0 |
| 04-May-2023 | 1,520.00 | 1,750.00 | 1,495.00 | 1,645.00 | 33,600 | 0 |
| 03-May-2023 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 10,500 | 0 |
| 02-May-2023 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 10,300 | 0 |
| 28-Apr-2023 | 1,485.00 | 1,510.00 | 1,480.00 | 1,495.00 | 23,100 | 0 |
| 27-Apr-2023 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 4,200 | 0 |
| 26-Apr-2023 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 20,100 | 0 |
| 18-Apr-2023 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 31,300 | 0 |
| 17-Apr-2023 | 1,450.00 | 1,490.00 | 1,420.00 | 1,490.00 | 37,100 | 0 |
| 14-Apr-2023 | 1,470.00 | 1,490.00 | 1,390.00 | 1,490.00 | 206,500 | 0 |
| 13-Apr-2023 | 1,480.00 | 1,490.00 | 1,455.00 | 1,490.00 | 20,700 | 0 |
| 12-Apr-2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 20,700 | 0 |
| 11-Apr-2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 20,100 | 0 |
| 10-Apr-2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,485.00 | 21,500 | 0 |
| 06-Apr-2023 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 10,000 | 0 |
| 05-Apr-2023 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 20,300 | 0 |
| 04-Apr-2023 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 13,400 | 0 |
| 03-Apr-2023 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 21,100 | 0 |
| 31-Mar-2023 | 1,450.00 | 1,465.00 | 1,440.00 | 1,465.00 | 41,600 | 0 |
| 30-Mar-2023 | 1,445.00 | 1,480.00 | 1,445.00 | 1,480.00 | 38,500 | 0 |
| 29-Mar-2023 | 1,460.00 | 1,485.00 | 1,440.00 | 1,485.00 | 21,000 | 0 |
| 28-Mar-2023 | 1,410.00 | 1,460.00 | 1,400.00 | 1,460.00 | 60,500 | 0 |
| 27-Mar-2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 20,100 | 0 |
| 24-Mar-2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 52,100 | 0 |
| 21-Mar-2023 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 23,100 | 0 |
| 20-Mar-2023 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 30,000 | 0 |
| 17-Mar-2023 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 16,100 | 0 |