| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,395.00 | 1,400.00 | 1,350.00 | 1,355.00 | 5,880,100 | 0 |
| 25-Aug-2023 | 1,360.00 | 1,410.00 | 1,340.00 | 1,375.00 | 12,995,400 | 0 |
| 24-Aug-2023 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 2,994,600 | 0 |
| 23-Aug-2023 | 1,345.00 | 1,360.00 | 1,335.00 | 1,350.00 | 3,166,500 | 0 |
| 22-Aug-2023 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 4,670,100 | 0 |
| 21-Aug-2023 | 1,355.00 | 1,360.00 | 1,305.00 | 1,325.00 | 9,854,500 | 0 |
| 18-Aug-2023 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 4,129,800 | 0 |
| 16-Aug-2023 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 4,435,900 | 0 |
| 15-Aug-2023 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 6,243,500 | 0 |
| 14-Aug-2023 | 1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 3,652,400 | 0 |
| 11-Aug-2023 | 1,325.00 | 1,365.00 | 1,310.00 | 1,340.00 | 5,026,300 | 0 |
| 10-Aug-2023 | 1,365.00 | 1,365.00 | 1,320.00 | 1,325.00 | 6,840,900 | 0 |
| 09-Aug-2023 | 1,385.00 | 1,400.00 | 1,345.00 | 1,365.00 | 10,648,100 | 0 |
| 08-Aug-2023 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 6,896,300 | 0 |
| 07-Aug-2023 | 1,335.00 | 1,410.00 | 1,330.00 | 1,410.00 | 18,794,000 | 0 |
| 04-Aug-2023 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 6,229,100 | 0 |
| 03-Aug-2023 | 1,265.00 | 1,325.00 | 1,250.00 | 1,320.00 | 10,535,300 | 0 |
| 02-Aug-2023 | 1,260.00 | 1,270.00 | 1,230.00 | 1,265.00 | 11,673,000 | 0 |
| 01-Aug-2023 | 1,290.00 | 1,290.00 | 1,245.00 | 1,260.00 | 6,599,700 | 0 |
| 31-Jul-2023 | 1,285.00 | 1,310.00 | 1,280.00 | 1,280.00 | 8,014,600 | 0 |
| 28-Jul-2023 | 1,305.00 | 1,315.00 | 1,270.00 | 1,285.00 | 14,021,200 | 0 |
| 27-Jul-2023 | 1,285.00 | 1,335.00 | 1,270.00 | 1,305.00 | 25,383,600 | 0 |
| 26-Jul-2023 | 1,250.00 | 1,300.00 | 1,245.00 | 1,255.00 | 13,575,100 | 0 |
| 25-Jul-2023 | 1,255.00 | 1,265.00 | 1,230.00 | 1,230.00 | 4,305,400 | 0 |
| 24-Jul-2023 | 1,210.00 | 1,265.00 | 1,210.00 | 1,255.00 | 4,634,500 | 0 |
| 21-Jul-2023 | 1,225.00 | 1,235.00 | 1,210.00 | 1,210.00 | 2,829,600 | 0 |
| 20-Jul-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 2,738,500 | 0 |
| 18-Jul-2023 | 1,250.00 | 1,265.00 | 1,220.00 | 1,220.00 | 3,403,500 | 0 |
| 17-Jul-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 2,628,600 | 0 |
| 14-Jul-2023 | 1,200.00 | 1,245.00 | 1,200.00 | 1,235.00 | 4,083,500 | 0 |
| 13-Jul-2023 | 1,230.00 | 1,240.00 | 1,185.00 | 1,190.00 | 11,246,900 | 0 |
| 12-Jul-2023 | 1,305.00 | 1,315.00 | 1,220.00 | 1,230.00 | 15,078,200 | 0 |
| 11-Jul-2023 | 1,265.00 | 1,315.00 | 1,260.00 | 1,300.00 | 8,685,600 | 0 |
| 10-Jul-2023 | 1,285.00 | 1,300.00 | 1,255.00 | 1,265.00 | 4,381,100 | 0 |
| 07-Jul-2023 | 1,300.00 | 1,345.00 | 1,285.00 | 1,285.00 | 11,101,300 | 0 |
| 06-Jul-2023 | 1,245.00 | 1,330.00 | 1,210.00 | 1,305.00 | 21,263,700 | 0 |
| 05-Jul-2023 | 1,140.00 | 1,290.00 | 1,140.00 | 1,245.00 | 23,921,600 | 0 |
| 04-Jul-2023 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 6,247,400 | 0 |
| 03-Jul-2023 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 10,283,500 | 0 |
| 27-Jun-2023 | 1,105.00 | 1,115.00 | 1,085.00 | 1,085.00 | 4,912,900 | 0 |
| 26-Jun-2023 | 1,130.00 | 1,140.00 | 1,100.00 | 1,105.00 | 3,416,700 | 0 |
| 23-Jun-2023 | 1,150.00 | 1,190.00 | 1,125.00 | 1,125.00 | 5,990,800 | 0 |
| 22-Jun-2023 | 1,110.00 | 1,170.00 | 1,095.00 | 1,145.00 | 7,027,900 | 0 |
| 21-Jun-2023 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 2,362,800 | 0 |
| 20-Jun-2023 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 3,063,600 | 0 |
| 19-Jun-2023 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 2,265,500 | 0 |
| 16-Jun-2023 | 1,155.00 | 1,155.00 | 1,120.00 | 1,120.00 | 2,573,100 | 0 |
| 15-Jun-2023 | 1,135.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,708,500 | 0 |
| 14-Jun-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 2,117,000 | 0 |
| 13-Jun-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 3,327,600 | 0 |
| 12-Jun-2023 | 1,140.00 | 1,210.00 | 1,125.00 | 1,160.00 | 3,905,400 | 0 |
| 09-Jun-2023 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,316,300 | 0 |
| 08-Jun-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,135.00 | 715,200 | 0 |
| 07-Jun-2023 | 1,130.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,073,100 | 0 |
| 06-Jun-2023 | 1,115.00 | 1,145.00 | 1,100.00 | 1,140.00 | 461,600 | 0 |
| 05-Jun-2023 | 1,095.00 | 1,130.00 | 1,085.00 | 1,120.00 | 578,400 | 0 |
| 31-May-2023 | 1,080.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,586,200 | 0 |
| 30-May-2023 | 1,100.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,383,400 | 0 |
| 29-May-2023 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 915,100 | 0 |
| 26-May-2023 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 271,600 | 0 |
| 25-May-2023 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 521,800 | 0 |
| 24-May-2023 | 1,140.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,015,100 | 0 |
| 23-May-2023 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 608,000 | 0 |
| 22-May-2023 | 1,140.00 | 1,160.00 | 1,135.00 | 1,150.00 | 909,800 | 0 |
| 19-May-2023 | 1,110.00 | 1,135.00 | 1,090.00 | 1,130.00 | 920,700 | 0 |
| 17-May-2023 | 1,115.00 | 1,115.00 | 1,085.00 | 1,110.00 | 786,100 | 0 |
| 16-May-2023 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,484,400 | 0 |
| 15-May-2023 | 1,170.00 | 1,215.00 | 1,135.00 | 1,145.00 | 2,111,000 | 0 |
| 12-May-2023 | 1,130.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,668,500 | 0 |
| 11-May-2023 | 1,135.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,526,400 | 0 |
| 10-May-2023 | 1,120.00 | 1,170.00 | 1,115.00 | 1,135.00 | 1,421,700 | 0 |
| 09-May-2023 | 1,135.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,497,200 | 0 |
| 08-May-2023 | 1,105.00 | 1,145.00 | 1,085.00 | 1,135.00 | 2,609,400 | 0 |
| 05-May-2023 | 1,070.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,915,700 | 0 |
| 04-May-2023 | 1,100.00 | 1,110.00 | 1,070.00 | 1,070.00 | 2,928,400 | 0 |
| 03-May-2023 | 1,030.00 | 1,095.00 | 1,030.00 | 1,085.00 | 3,346,500 | 0 |
| 02-May-2023 | 1,100.00 | 1,105.00 | 1,040.00 | 1,040.00 | 6,015,100 | 0 |
| 28-Apr-2023 | 1,180.00 | 1,185.00 | 1,105.00 | 1,105.00 | 11,956,300 | 0 |
| 27-Apr-2023 | 1,270.00 | 1,270.00 | 1,185.00 | 1,185.00 | 4,726,100 | 0 |
| 26-Apr-2023 | 1,315.00 | 1,360.00 | 1,265.00 | 1,270.00 | 3,432,900 | 0 |
| 18-Apr-2023 | 1,275.00 | 1,335.00 | 1,265.00 | 1,315.00 | 1,877,800 | 0 |
| 17-Apr-2023 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,196,300 | 0 |
| 14-Apr-2023 | 1,300.00 | 1,335.00 | 1,285.00 | 1,300.00 | 2,099,700 | 0 |
| 13-Apr-2023 | 1,325.00 | 1,340.00 | 1,295.00 | 1,300.00 | 2,032,500 | 0 |
| 12-Apr-2023 | 1,280.00 | 1,325.00 | 1,275.00 | 1,325.00 | 3,329,300 | 0 |
| 11-Apr-2023 | 1,280.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,540,800 | 0 |
| 10-Apr-2023 | 1,300.00 | 1,310.00 | 1,255.00 | 1,270.00 | 2,617,900 | 0 |
| 06-Apr-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 4,018,900 | 0 |
| 05-Apr-2023 | 1,370.00 | 1,380.00 | 1,330.00 | 1,340.00 | 3,599,100 | 0 |
| 04-Apr-2023 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,851,500 | 0 |
| 03-Apr-2023 | 1,430.00 | 1,450.00 | 1,385.00 | 1,405.00 | 1,084,100 | 0 |
| 31-Mar-2023 | 1,385.00 | 1,430.00 | 1,365.00 | 1,430.00 | 2,509,400 | 0 |
| 30-Mar-2023 | 1,405.00 | 1,425.00 | 1,350.00 | 1,385.00 | 3,298,900 | 0 |
| 29-Mar-2023 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,469,400 | 0 |
| 28-Mar-2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,775,600 | 0 |
| 27-Mar-2023 | 1,415.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,519,800 | 0 |
| 24-Mar-2023 | 1,415.00 | 1,435.00 | 1,405.00 | 1,415.00 | 797,800 | 0 |
| 21-Mar-2023 | 1,385.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,479,400 | 0 |
| 20-Mar-2023 | 1,450.00 | 1,460.00 | 1,375.00 | 1,385.00 | 3,813,400 | 0 |
| 17-Mar-2023 | 1,300.00 | 1,450.00 | 1,300.00 | 1,450.00 | 5,724,400 | 0 |