| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,455.00 | 1,475.00 | 1,455.00 | 1,455.00 | 37,981,500 | 0 |
| 25-Aug-2023 | 1,445.00 | 1,470.00 | 1,440.00 | 1,450.00 | 44,898,100 | 0 |
| 24-Aug-2023 | 1,500.00 | 1,510.00 | 1,445.00 | 1,450.00 | 132,043,900 | 0 |
| 23-Aug-2023 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 56,492,500 | 0 |
| 22-Aug-2023 | 1,485.00 | 1,530.00 | 1,475.00 | 1,525.00 | 104,167,300 | 0 |
| 21-Aug-2023 | 1,495.00 | 1,495.00 | 1,465.00 | 1,490.00 | 62,274,500 | 0 |
| 18-Aug-2023 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 101,170,200 | 0 |
| 16-Aug-2023 | 1,465.00 | 1,485.00 | 1,450.00 | 1,485.00 | 102,759,000 | 0 |
| 15-Aug-2023 | 1,400.00 | 1,470.00 | 1,400.00 | 1,460.00 | 262,746,900 | 0 |
| 14-Aug-2023 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 28,085,800 | 0 |
| 11-Aug-2023 | 1,400.00 | 1,405.00 | 1,390.00 | 1,405.00 | 18,972,200 | 0 |
| 10-Aug-2023 | 1,405.00 | 1,420.00 | 1,390.00 | 1,400.00 | 47,679,500 | 0 |
| 09-Aug-2023 | 1,400.00 | 1,405.00 | 1,385.00 | 1,395.00 | 26,589,000 | 0 |
| 08-Aug-2023 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 29,729,400 | 0 |
| 07-Aug-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 22,281,000 | 0 |
| 04-Aug-2023 | 1,390.00 | 1,410.00 | 1,385.00 | 1,390.00 | 35,422,100 | 0 |
| 03-Aug-2023 | 1,375.00 | 1,390.00 | 1,370.00 | 1,385.00 | 22,444,100 | 0 |
| 02-Aug-2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 28,482,300 | 0 |
| 01-Aug-2023 | 1,370.00 | 1,395.00 | 1,365.00 | 1,385.00 | 44,442,100 | 0 |
| 31-Jul-2023 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 44,161,500 | 0 |
| 28-Jul-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 21,640,200 | 0 |
| 27-Jul-2023 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 46,030,700 | 0 |
| 26-Jul-2023 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 37,891,900 | 0 |
| 25-Jul-2023 | 1,400.00 | 1,410.00 | 1,375.00 | 1,375.00 | 48,295,600 | 0 |
| 24-Jul-2023 | 1,385.00 | 1,410.00 | 1,380.00 | 1,395.00 | 75,984,500 | 0 |
| 21-Jul-2023 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 46,483,700 | 0 |
| 20-Jul-2023 | 1,360.00 | 1,375.00 | 1,360.00 | 1,370.00 | 42,831,300 | 0 |
| 18-Jul-2023 | 1,370.00 | 1,370.00 | 1,355.00 | 1,365.00 | 28,055,500 | 0 |
| 17-Jul-2023 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 31,413,400 | 0 |
| 14-Jul-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 49,051,400 | 0 |
| 13-Jul-2023 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 24,719,700 | 0 |
| 12-Jul-2023 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 19,325,400 | 0 |
| 11-Jul-2023 | 1,355.00 | 1,360.00 | 1,330.00 | 1,340.00 | 63,768,700 | 0 |
| 10-Jul-2023 | 1,350.00 | 1,365.00 | 1,350.00 | 1,350.00 | 21,548,600 | 0 |
| 07-Jul-2023 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 44,673,600 | 0 |
| 06-Jul-2023 | 1,345.00 | 1,370.00 | 1,345.00 | 1,360.00 | 49,417,600 | 0 |
| 05-Jul-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,345.00 | 53,945,000 | 0 |
| 04-Jul-2023 | 1,315.00 | 1,350.00 | 1,310.00 | 1,340.00 | 84,555,100 | 0 |
| 03-Jul-2023 | 1,310.00 | 1,320.00 | 1,310.00 | 1,310.00 | 23,357,300 | 0 |
| 27-Jun-2023 | 1,305.00 | 1,315.00 | 1,305.00 | 1,305.00 | 31,525,100 | 0 |
| 26-Jun-2023 | 1,310.00 | 1,320.00 | 1,305.00 | 1,305.00 | 43,970,600 | 0 |
| 23-Jun-2023 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 54,923,700 | 0 |
| 22-Jun-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,310.00 | 39,606,400 | 0 |
| 21-Jun-2023 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 50,812,300 | 0 |
| 20-Jun-2023 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 29,062,100 | 0 |
| 19-Jun-2023 | 1,315.00 | 1,320.00 | 1,310.00 | 1,315.00 | 21,430,000 | 0 |
| 16-Jun-2023 | 1,315.00 | 1,340.00 | 1,305.00 | 1,310.00 | 78,354,800 | 0 |
| 15-Jun-2023 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 46,373,500 | 0 |
| 14-Jun-2023 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 37,814,100 | 0 |
| 13-Jun-2023 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 65,644,800 | 0 |
| 12-Jun-2023 | 1,305.00 | 1,325.00 | 1,295.00 | 1,315.00 | 112,454,600 | 0 |
| 09-Jun-2023 | 1,430.00 | 1,440.00 | 1,420.00 | 1,430.00 | 122,205,600 | 0 |
| 08-Jun-2023 | 1,425.00 | 1,440.00 | 1,420.00 | 1,430.00 | 68,226,300 | 0 |
| 07-Jun-2023 | 1,435.00 | 1,445.00 | 1,420.00 | 1,425.00 | 75,707,400 | 0 |
| 06-Jun-2023 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 92,382,600 | 0 |
| 05-Jun-2023 | 1,450.00 | 1,475.00 | 1,435.00 | 1,440.00 | 95,912,700 | 0 |
| 31-May-2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,430.00 | 146,850,600 | 0 |
| 30-May-2023 | 1,410.00 | 1,465.00 | 1,355.00 | 1,450.00 | 221,007,500 | 0 |
| 29-May-2023 | 1,360.00 | 1,415.00 | 1,330.00 | 1,410.00 | 74,311,900 | 0 |
| 26-May-2023 | 1,355.00 | 1,370.00 | 1,330.00 | 1,345.00 | 83,956,400 | 0 |
| 25-May-2023 | 1,370.00 | 1,380.00 | 1,355.00 | 1,355.00 | 42,975,000 | 0 |
| 24-May-2023 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 35,604,900 | 0 |
| 23-May-2023 | 1,365.00 | 1,395.00 | 1,360.00 | 1,360.00 | 52,495,500 | 0 |
| 22-May-2023 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 40,540,300 | 0 |
| 19-May-2023 | 1,390.00 | 1,390.00 | 1,345.00 | 1,345.00 | 97,160,000 | 0 |
| 17-May-2023 | 1,380.00 | 1,405.00 | 1,370.00 | 1,375.00 | 33,364,400 | 0 |
| 16-May-2023 | 1,410.00 | 1,415.00 | 1,375.00 | 1,380.00 | 32,449,200 | 0 |
| 15-May-2023 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 21,887,000 | 0 |
| 12-May-2023 | 1,420.00 | 1,425.00 | 1,400.00 | 1,420.00 | 21,013,200 | 0 |
| 11-May-2023 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 30,331,400 | 0 |
| 10-May-2023 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 35,431,700 | 0 |
| 09-May-2023 | 1,395.00 | 1,430.00 | 1,390.00 | 1,415.00 | 50,527,300 | 0 |
| 08-May-2023 | 1,380.00 | 1,400.00 | 1,370.00 | 1,390.00 | 36,665,400 | 0 |
| 05-May-2023 | 1,380.00 | 1,380.00 | 1,355.00 | 1,370.00 | 46,266,300 | 0 |
| 04-May-2023 | 1,390.00 | 1,395.00 | 1,370.00 | 1,380.00 | 38,824,900 | 0 |
| 03-May-2023 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 37,147,400 | 0 |
| 02-May-2023 | 1,430.00 | 1,435.00 | 1,380.00 | 1,390.00 | 89,157,300 | 0 |
| 28-Apr-2023 | 1,435.00 | 1,450.00 | 1,425.00 | 1,430.00 | 34,379,200 | 0 |
| 27-Apr-2023 | 1,445.00 | 1,455.00 | 1,430.00 | 1,430.00 | 36,831,400 | 0 |
| 26-Apr-2023 | 1,420.00 | 1,460.00 | 1,410.00 | 1,445.00 | 81,029,100 | 0 |
| 18-Apr-2023 | 1,410.00 | 1,430.00 | 1,405.00 | 1,420.00 | 58,316,500 | 0 |
| 17-Apr-2023 | 1,380.00 | 1,430.00 | 1,380.00 | 1,405.00 | 95,126,600 | 0 |
| 14-Apr-2023 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 76,370,600 | 0 |
| 13-Apr-2023 | 1,390.00 | 1,400.00 | 1,375.00 | 1,380.00 | 35,696,700 | 0 |
| 12-Apr-2023 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 42,148,500 | 0 |
| 11-Apr-2023 | 1,365.00 | 1,390.00 | 1,360.00 | 1,375.00 | 42,299,700 | 0 |
| 10-Apr-2023 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.00 | 36,757,700 | 0 |
| 06-Apr-2023 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 53,464,400 | 0 |
| 05-Apr-2023 | 1,405.00 | 1,420.00 | 1,385.00 | 1,385.00 | 57,451,300 | 0 |
| 04-Apr-2023 | 1,355.00 | 1,410.00 | 1,340.00 | 1,405.00 | 112,937,600 | 0 |
| 03-Apr-2023 | 1,420.00 | 1,420.00 | 1,350.00 | 1,355.00 | 96,215,600 | 0 |
| 31-Mar-2023 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 32,743,600 | 0 |
| 30-Mar-2023 | 1,405.00 | 1,425.00 | 1,395.00 | 1,395.00 | 34,693,000 | 0 |
| 29-Mar-2023 | 1,385.00 | 1,415.00 | 1,385.00 | 1,405.00 | 65,224,400 | 0 |
| 28-Mar-2023 | 1,395.00 | 1,415.00 | 1,375.00 | 1,385.00 | 46,127,400 | 0 |
| 27-Mar-2023 | 1,365.00 | 1,405.00 | 1,365.00 | 1,375.00 | 41,984,600 | 0 |
| 24-Mar-2023 | 1,355.00 | 1,380.00 | 1,355.00 | 1,360.00 | 53,883,000 | 0 |
| 21-Mar-2023 | 1,345.00 | 1,365.00 | 1,340.00 | 1,350.00 | 48,695,800 | 0 |
| 20-Mar-2023 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 40,883,400 | 0 |
| 17-Mar-2023 | 1,360.00 | 1,395.00 | 1,360.00 | 1,390.00 | 68,829,100 | 0 |