| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 2,922,200 | 0 |
| 25-Aug-2023 | 1,160.00 | 1,165.00 | 1,125.00 | 1,130.00 | 12,446,800 | 0 |
| 24-Aug-2023 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 5,980,700 | 0 |
| 23-Aug-2023 | 1,160.00 | 1,180.00 | 1,150.00 | 1,175.00 | 7,122,800 | 0 |
| 22-Aug-2023 | 1,150.00 | 1,175.00 | 1,125.00 | 1,155.00 | 14,776,500 | 0 |
| 21-Aug-2023 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 14,354,800 | 0 |
| 18-Aug-2023 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 7,595,900 | 0 |
| 16-Aug-2023 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 10,340,900 | 0 |
| 15-Aug-2023 | 1,225.00 | 1,240.00 | 1,195.00 | 1,200.00 | 20,657,100 | 0 |
| 14-Aug-2023 | 1,235.00 | 1,240.00 | 1,210.00 | 1,225.00 | 6,367,700 | 0 |
| 11-Aug-2023 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 4,505,100 | 0 |
| 10-Aug-2023 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 6,512,700 | 0 |
| 09-Aug-2023 | 1,260.00 | 1,265.00 | 1,240.00 | 1,245.00 | 5,185,600 | 0 |
| 08-Aug-2023 | 1,260.00 | 1,275.00 | 1,235.00 | 1,255.00 | 9,501,900 | 0 |
| 07-Aug-2023 | 1,215.00 | 1,275.00 | 1,210.00 | 1,260.00 | 26,005,400 | 0 |
| 04-Aug-2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,210.00 | 16,173,400 | 0 |
| 03-Aug-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,205.00 | 7,285,600 | 0 |
| 02-Aug-2023 | 1,210.00 | 1,215.00 | 1,160.00 | 1,210.00 | 19,844,700 | 0 |
| 01-Aug-2023 | 1,225.00 | 1,250.00 | 1,200.00 | 1,210.00 | 17,103,700 | 0 |
| 31-Jul-2023 | 1,205.00 | 1,245.00 | 1,200.00 | 1,210.00 | 31,797,600 | 0 |
| 28-Jul-2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,205.00 | 7,513,300 | 0 |
| 27-Jul-2023 | 1,235.00 | 1,250.00 | 1,205.00 | 1,210.00 | 16,324,700 | 0 |
| 26-Jul-2023 | 1,255.00 | 1,260.00 | 1,230.00 | 1,235.00 | 13,115,900 | 0 |
| 25-Jul-2023 | 1,275.00 | 1,285.00 | 1,250.00 | 1,255.00 | 9,198,400 | 0 |
| 24-Jul-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 6,516,500 | 0 |
| 21-Jul-2023 | 1,290.00 | 1,320.00 | 1,285.00 | 1,285.00 | 6,760,200 | 0 |
| 20-Jul-2023 | 1,270.00 | 1,295.00 | 1,245.00 | 1,285.00 | 7,938,800 | 0 |
| 18-Jul-2023 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 5,392,000 | 0 |
| 17-Jul-2023 | 1,280.00 | 1,290.00 | 1,255.00 | 1,260.00 | 8,850,600 | 0 |
| 14-Jul-2023 | 1,260.00 | 1,300.00 | 1,245.00 | 1,280.00 | 7,786,600 | 0 |
| 13-Jul-2023 | 1,265.00 | 1,270.00 | 1,240.00 | 1,255.00 | 6,005,100 | 0 |
| 12-Jul-2023 | 1,260.00 | 1,285.00 | 1,245.00 | 1,265.00 | 9,830,400 | 0 |
| 11-Jul-2023 | 1,285.00 | 1,300.00 | 1,255.00 | 1,260.00 | 9,976,900 | 0 |
| 10-Jul-2023 | 1,290.00 | 1,305.00 | 1,265.00 | 1,280.00 | 9,343,600 | 0 |
| 07-Jul-2023 | 1,280.00 | 1,315.00 | 1,280.00 | 1,290.00 | 14,609,800 | 0 |
| 06-Jul-2023 | 1,230.00 | 1,280.00 | 1,220.00 | 1,280.00 | 23,933,800 | 0 |
| 05-Jul-2023 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 13,880,200 | 0 |
| 04-Jul-2023 | 1,190.00 | 1,230.00 | 1,175.00 | 1,220.00 | 18,217,000 | 0 |
| 03-Jul-2023 | 1,185.00 | 1,190.00 | 1,155.00 | 1,190.00 | 19,786,500 | 0 |
| 27-Jun-2023 | 1,145.00 | 1,185.00 | 1,145.00 | 1,185.00 | 9,056,300 | 0 |
| 26-Jun-2023 | 1,145.00 | 1,160.00 | 1,120.00 | 1,150.00 | 3,955,600 | 0 |
| 23-Jun-2023 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 7,949,500 | 0 |
| 22-Jun-2023 | 1,140.00 | 1,185.00 | 1,130.00 | 1,160.00 | 10,178,200 | 0 |
| 21-Jun-2023 | 1,125.00 | 1,145.00 | 1,120.00 | 1,140.00 | 3,156,400 | 0 |
| 20-Jun-2023 | 1,105.00 | 1,135.00 | 1,105.00 | 1,130.00 | 6,987,300 | 0 |
| 19-Jun-2023 | 1,085.00 | 1,125.00 | 1,070.00 | 1,105.00 | 7,090,500 | 0 |
| 16-Jun-2023 | 1,115.00 | 1,115.00 | 1,065.00 | 1,085.00 | 10,898,400 | 0 |
| 15-Jun-2023 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 3,285,200 | 0 |
| 14-Jun-2023 | 1,145.00 | 1,155.00 | 1,110.00 | 1,110.00 | 13,056,100 | 0 |
| 13-Jun-2023 | 1,135.00 | 1,155.00 | 1,130.00 | 1,145.00 | 5,731,200 | 0 |
| 12-Jun-2023 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 11,598,900 | 0 |
| 09-Jun-2023 | 1,115.00 | 1,135.00 | 1,090.00 | 1,125.00 | 8,218,800 | 0 |
| 08-Jun-2023 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 4,465,800 | 0 |
| 07-Jun-2023 | 1,110.00 | 1,130.00 | 1,090.00 | 1,120.00 | 17,865,100 | 0 |
| 06-Jun-2023 | 1,030.00 | 1,110.00 | 1,015.00 | 1,105.00 | 27,619,500 | 0 |
| 05-Jun-2023 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 5,304,300 | 0 |
| 31-May-2023 | 1,030.00 | 1,040.00 | 1,005.00 | 1,020.00 | 9,754,800 | 0 |
| 30-May-2023 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 6,919,000 | 0 |
| 29-May-2023 | 1,050.00 | 1,060.00 | 1,025.00 | 1,030.00 | 10,919,300 | 0 |
| 26-May-2023 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 7,099,200 | 0 |
| 25-May-2023 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 5,312,500 | 0 |
| 24-May-2023 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 9,158,100 | 0 |
| 23-May-2023 | 1,080.00 | 1,095.00 | 1,055.00 | 1,085.00 | 9,339,400 | 0 |
| 22-May-2023 | 1,050.00 | 1,090.00 | 1,015.00 | 1,075.00 | 22,770,800 | 0 |
| 19-May-2023 | 1,045.00 | 1,075.00 | 1,025.00 | 1,050.00 | 11,361,800 | 0 |
| 17-May-2023 | 1,025.00 | 1,080.00 | 1,025.00 | 1,040.00 | 13,586,600 | 0 |
| 16-May-2023 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 20,728,400 | 0 |
| 15-May-2023 | 1,055.00 | 1,075.00 | 1,025.00 | 1,045.00 | 16,506,700 | 0 |
| 12-May-2023 | 990.00 | 1,065.00 | 990.00 | 1,055.00 | 53,830,900 | 0 |
| 11-May-2023 | 985.00 | 1,005.00 | 970.00 | 990.00 | 18,606,900 | 0 |
| 10-May-2023 | 950.00 | 995.00 | 950.00 | 985.00 | 13,584,800 | 0 |
| 09-May-2023 | 950.00 | 965.00 | 930.00 | 950.00 | 14,231,600 | 0 |
| 08-May-2023 | 930.00 | 970.00 | 905.00 | 950.00 | 16,026,700 | 0 |
| 05-May-2023 | 870.00 | 940.00 | 870.00 | 925.00 | 45,202,400 | 0 |
| 04-May-2023 | 875.00 | 880.00 | 860.00 | 870.00 | 9,807,600 | 0 |
| 03-May-2023 | 865.00 | 870.00 | 855.00 | 870.00 | 10,089,200 | 0 |
| 02-May-2023 | 830.00 | 870.00 | 830.00 | 865.00 | 34,499,100 | 0 |
| 28-Apr-2023 | 795.00 | 830.00 | 790.00 | 830.00 | 31,172,500 | 0 |
| 27-Apr-2023 | 800.00 | 820.00 | 790.00 | 795.00 | 15,406,400 | 0 |
| 26-Apr-2023 | 850.00 | 860.00 | 840.00 | 840.00 | 21,891,400 | 0 |
| 18-Apr-2023 | 840.00 | 850.00 | 830.00 | 845.00 | 6,269,300 | 0 |
| 17-Apr-2023 | 845.00 | 850.00 | 835.00 | 840.00 | 9,127,300 | 0 |
| 14-Apr-2023 | 850.00 | 850.00 | 835.00 | 845.00 | 4,386,000 | 0 |
| 13-Apr-2023 | 845.00 | 860.00 | 835.00 | 840.00 | 14,160,000 | 0 |
| 12-Apr-2023 | 820.00 | 850.00 | 815.00 | 845.00 | 22,172,900 | 0 |
| 11-Apr-2023 | 800.00 | 820.00 | 790.00 | 815.00 | 29,808,300 | 0 |
| 10-Apr-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 10,818,600 | 0 |
| 06-Apr-2023 | 795.00 | 805.00 | 790.00 | 800.00 | 12,310,400 | 0 |
| 05-Apr-2023 | 795.00 | 810.00 | 790.00 | 795.00 | 6,134,800 | 0 |
| 04-Apr-2023 | 795.00 | 810.00 | 785.00 | 795.00 | 19,741,200 | 0 |
| 03-Apr-2023 | 765.00 | 795.00 | 765.00 | 795.00 | 9,605,700 | 0 |
| 31-Mar-2023 | 770.00 | 780.00 | 760.00 | 765.00 | 5,070,100 | 0 |
| 30-Mar-2023 | 775.00 | 780.00 | 760.00 | 770.00 | 4,700,800 | 0 |
| 29-Mar-2023 | 770.00 | 780.00 | 765.00 | 775.00 | 3,559,500 | 0 |
| 28-Mar-2023 | 765.00 | 775.00 | 760.00 | 770.00 | 1,999,000 | 0 |
| 27-Mar-2023 | 755.00 | 770.00 | 755.00 | 760.00 | 2,614,500 | 0 |
| 24-Mar-2023 | 750.00 | 765.00 | 745.00 | 755.00 | 3,922,500 | 0 |
| 21-Mar-2023 | 750.00 | 755.00 | 745.00 | 750.00 | 1,621,000 | 0 |
| 20-Mar-2023 | 735.00 | 750.00 | 730.00 | 745.00 | 4,006,800 | 0 |
| 17-Mar-2023 | 735.00 | 740.00 | 730.00 | 735.00 | 5,654,600 | 0 |