| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 2,930.00 | 2,980.00 | 2,930.00 | 2,970.00 | 17,600,500 | 0 |
| 25-Aug-2023 | 2,940.00 | 2,950.00 | 2,880.00 | 2,910.00 | 19,594,600 | 0 |
| 24-Aug-2023 | 3,000.00 | 3,020.00 | 2,950.00 | 2,950.00 | 35,075,400 | 0 |
| 23-Aug-2023 | 3,010.00 | 3,070.00 | 3,010.00 | 3,020.00 | 64,887,800 | 0 |
| 22-Aug-2023 | 2,810.00 | 2,990.00 | 2,810.00 | 2,990.00 | 116,091,200 | 0 |
| 21-Aug-2023 | 2,800.00 | 2,820.00 | 2,790.00 | 2,800.00 | 19,218,000 | 0 |
| 18-Aug-2023 | 2,780.00 | 2,820.00 | 2,770.00 | 2,790.00 | 21,852,700 | 0 |
| 16-Aug-2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 8,650,100 | 0 |
| 15-Aug-2023 | 2,780.00 | 2,810.00 | 2,770.00 | 2,790.00 | 15,620,300 | 0 |
| 14-Aug-2023 | 2,770.00 | 2,790.00 | 2,750.00 | 2,780.00 | 11,758,100 | 0 |
| 11-Aug-2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 9,851,300 | 0 |
| 10-Aug-2023 | 2,800.00 | 2,820.00 | 2,780.00 | 2,790.00 | 13,118,900 | 0 |
| 09-Aug-2023 | 2,770.00 | 2,800.00 | 2,760.00 | 2,780.00 | 12,224,700 | 0 |
| 08-Aug-2023 | 2,780.00 | 2,800.00 | 2,760.00 | 2,770.00 | 12,299,300 | 0 |
| 07-Aug-2023 | 2,780.00 | 2,790.00 | 2,760.00 | 2,770.00 | 8,800,700 | 0 |
| 04-Aug-2023 | 2,760.00 | 2,810.00 | 2,760.00 | 2,780.00 | 17,940,600 | 0 |
| 03-Aug-2023 | 2,740.00 | 2,760.00 | 2,730.00 | 2,740.00 | 8,719,400 | 0 |
| 02-Aug-2023 | 2,730.00 | 2,760.00 | 2,720.00 | 2,740.00 | 13,498,100 | 0 |
| 01-Aug-2023 | 2,770.00 | 2,790.00 | 2,730.00 | 2,730.00 | 23,270,900 | 0 |
| 31-Jul-2023 | 2,790.00 | 2,820.00 | 2,760.00 | 2,770.00 | 25,251,600 | 0 |
| 28-Jul-2023 | 2,820.00 | 2,820.00 | 2,760.00 | 2,800.00 | 15,406,900 | 0 |
| 27-Jul-2023 | 2,880.00 | 2,880.00 | 2,830.00 | 2,830.00 | 19,828,800 | 0 |
| 26-Jul-2023 | 2,860.00 | 2,890.00 | 2,850.00 | 2,880.00 | 25,935,800 | 0 |
| 25-Jul-2023 | 2,890.00 | 2,910.00 | 2,840.00 | 2,850.00 | 51,691,700 | 0 |
| 24-Jul-2023 | 2,820.00 | 2,880.00 | 2,800.00 | 2,880.00 | 52,006,600 | 0 |
| 21-Jul-2023 | 2,780.00 | 2,800.00 | 2,770.00 | 2,790.00 | 16,007,800 | 0 |
| 20-Jul-2023 | 2,770.00 | 2,790.00 | 2,760.00 | 2,770.00 | 9,100,600 | 0 |
| 18-Jul-2023 | 2,790.00 | 2,800.00 | 2,750.00 | 2,750.00 | 17,228,700 | 0 |
| 17-Jul-2023 | 2,790.00 | 2,810.00 | 2,780.00 | 2,790.00 | 20,966,500 | 0 |
| 14-Jul-2023 | 2,740.00 | 2,790.00 | 2,740.00 | 2,770.00 | 22,841,800 | 0 |
| 13-Jul-2023 | 2,720.00 | 2,740.00 | 2,710.00 | 2,740.00 | 16,924,300 | 0 |
| 12-Jul-2023 | 2,760.00 | 2,760.00 | 2,730.00 | 2,730.00 | 26,430,800 | 0 |
| 11-Jul-2023 | 2,770.00 | 2,770.00 | 2,730.00 | 2,760.00 | 24,286,200 | 0 |
| 10-Jul-2023 | 2,770.00 | 2,800.00 | 2,770.00 | 2,780.00 | 20,234,400 | 0 |
| 07-Jul-2023 | 2,800.00 | 2,800.00 | 2,760.00 | 2,770.00 | 26,853,600 | 0 |
| 06-Jul-2023 | 2,790.00 | 2,830.00 | 2,790.00 | 2,810.00 | 33,725,200 | 0 |
| 05-Jul-2023 | 2,740.00 | 2,810.00 | 2,740.00 | 2,780.00 | 47,096,400 | 0 |
| 04-Jul-2023 | 2,730.00 | 2,750.00 | 2,720.00 | 2,730.00 | 33,908,200 | 0 |
| 03-Jul-2023 | 2,670.00 | 2,750.00 | 2,660.00 | 2,720.00 | 116,625,000 | 0 |
| 27-Jun-2023 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 64,168,100 | 0 |
| 26-Jun-2023 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 4,857,300 | 0 |
| 23-Jun-2023 | 3,780.00 | 3,810.00 | 3,680.00 | 3,700.00 | 225,347,500 | 0 |
| 22-Jun-2023 | 3,850.00 | 3,870.00 | 3,750.00 | 3,780.00 | 111,652,300 | 0 |
| 21-Jun-2023 | 3,870.00 | 3,880.00 | 3,840.00 | 3,850.00 | 61,158,000 | 0 |
| 20-Jun-2023 | 3,810.00 | 3,870.00 | 3,810.00 | 3,850.00 | 62,961,300 | 0 |
| 19-Jun-2023 | 3,820.00 | 3,870.00 | 3,770.00 | 3,790.00 | 63,449,900 | 0 |
| 16-Jun-2023 | 4,000.00 | 4,060.00 | 3,820.00 | 3,820.00 | 284,014,900 | 0 |
| 15-Jun-2023 | 3,490.00 | 3,640.00 | 3,460.00 | 3,630.00 | 97,154,700 | 0 |
| 14-Jun-2023 | 3,510.00 | 3,530.00 | 3,440.00 | 3,480.00 | 44,344,200 | 0 |
| 13-Jun-2023 | 3,520.00 | 3,550.00 | 3,460.00 | 3,490.00 | 51,190,800 | 0 |
| 12-Jun-2023 | 3,390.00 | 3,540.00 | 3,390.00 | 3,530.00 | 44,733,700 | 0 |
| 09-Jun-2023 | 3,320.00 | 3,390.00 | 3,270.00 | 3,380.00 | 28,242,500 | 0 |
| 08-Jun-2023 | 3,230.00 | 3,310.00 | 3,210.00 | 3,300.00 | 26,853,300 | 0 |
| 07-Jun-2023 | 3,260.00 | 3,260.00 | 3,170.00 | 3,190.00 | 35,833,900 | 0 |
| 06-Jun-2023 | 3,240.00 | 3,300.00 | 3,200.00 | 3,280.00 | 41,069,800 | 0 |
| 05-Jun-2023 | 3,090.00 | 3,170.00 | 3,080.00 | 3,150.00 | 22,083,900 | 0 |
| 31-May-2023 | 3,040.00 | 3,100.00 | 2,990.00 | 3,060.00 | 30,729,400 | 0 |
| 30-May-2023 | 2,960.00 | 3,120.00 | 2,930.00 | 3,090.00 | 31,065,600 | 0 |
| 29-May-2023 | 2,980.00 | 2,980.00 | 2,840.00 | 2,960.00 | 36,353,800 | 0 |
| 26-May-2023 | 3,000.00 | 3,060.00 | 2,930.00 | 2,940.00 | 30,321,200 | 0 |
| 25-May-2023 | 3,050.00 | 3,090.00 | 3,010.00 | 3,010.00 | 40,149,100 | 0 |
| 24-May-2023 | 3,150.00 | 3,190.00 | 3,110.00 | 3,110.00 | 16,240,300 | 0 |
| 23-May-2023 | 3,160.00 | 3,250.00 | 3,150.00 | 3,150.00 | 23,083,500 | 0 |
| 22-May-2023 | 3,140.00 | 3,220.00 | 3,140.00 | 3,160.00 | 33,256,500 | 0 |
| 19-May-2023 | 3,250.00 | 3,250.00 | 3,100.00 | 3,120.00 | 43,420,000 | 0 |
| 17-May-2023 | 3,370.00 | 3,370.00 | 3,250.00 | 3,270.00 | 37,555,700 | 0 |
| 16-May-2023 | 3,430.00 | 3,450.00 | 3,340.00 | 3,370.00 | 14,421,100 | 0 |
| 15-May-2023 | 3,400.00 | 3,460.00 | 3,380.00 | 3,410.00 | 12,768,700 | 0 |
| 12-May-2023 | 3,440.00 | 3,460.00 | 3,400.00 | 3,400.00 | 13,302,600 | 0 |
| 11-May-2023 | 3,500.00 | 3,510.00 | 3,420.00 | 3,440.00 | 18,151,200 | 0 |
| 10-May-2023 | 3,490.00 | 3,540.00 | 3,480.00 | 3,490.00 | 13,856,500 | 0 |
| 09-May-2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,490.00 | 17,810,800 | 0 |
| 08-May-2023 | 3,380.00 | 3,520.00 | 3,380.00 | 3,490.00 | 41,505,500 | 0 |
| 05-May-2023 | 3,400.00 | 3,400.00 | 3,310.00 | 3,360.00 | 53,580,000 | 0 |
| 04-May-2023 | 3,510.00 | 3,610.00 | 3,390.00 | 3,410.00 | 125,846,600 | 0 |
| 03-May-2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 24,435,700 | 0 |
| 02-May-2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 14,301,100 | 0 |
| 28-Apr-2023 | 4,130.00 | 4,200.00 | 4,120.00 | 4,140.00 | 18,429,100 | 0 |
| 27-Apr-2023 | 4,140.00 | 4,140.00 | 4,110.00 | 4,130.00 | 10,775,200 | 0 |
| 26-Apr-2023 | 4,040.00 | 4,140.00 | 4,040.00 | 4,140.00 | 35,310,300 | 0 |
| 18-Apr-2023 | 3,950.00 | 4,080.00 | 3,950.00 | 4,040.00 | 22,457,900 | 0 |
| 17-Apr-2023 | 3,970.00 | 4,000.00 | 3,940.00 | 3,950.00 | 14,543,500 | 0 |
| 14-Apr-2023 | 3,980.00 | 4,030.00 | 3,930.00 | 3,970.00 | 18,329,300 | 0 |
| 13-Apr-2023 | 3,940.00 | 4,060.00 | 3,940.00 | 3,980.00 | 21,928,200 | 0 |
| 12-Apr-2023 | 3,990.00 | 3,990.00 | 3,920.00 | 3,920.00 | 16,002,900 | 0 |
| 11-Apr-2023 | 3,960.00 | 4,010.00 | 3,950.00 | 3,980.00 | 12,151,300 | 0 |
| 10-Apr-2023 | 4,030.00 | 4,050.00 | 3,930.00 | 3,960.00 | 13,363,600 | 0 |
| 06-Apr-2023 | 4,060.00 | 4,090.00 | 4,030.00 | 4,030.00 | 9,000,200 | 0 |
| 05-Apr-2023 | 4,100.00 | 4,100.00 | 4,050.00 | 4,070.00 | 12,105,400 | 0 |
| 04-Apr-2023 | 4,090.00 | 4,150.00 | 4,050.00 | 4,100.00 | 25,067,200 | 0 |
| 03-Apr-2023 | 4,000.00 | 4,060.00 | 3,990.00 | 4,040.00 | 31,523,300 | 0 |
| 31-Mar-2023 | 3,870.00 | 3,990.00 | 3,870.00 | 3,990.00 | 22,278,900 | 0 |
| 30-Mar-2023 | 3,920.00 | 3,950.00 | 3,850.00 | 3,870.00 | 16,050,300 | 0 |
| 29-Mar-2023 | 3,860.00 | 3,960.00 | 3,830.00 | 3,910.00 | 27,957,300 | 0 |
| 28-Mar-2023 | 3,740.00 | 3,840.00 | 3,710.00 | 3,810.00 | 20,342,500 | 0 |
| 27-Mar-2023 | 3,730.00 | 3,770.00 | 3,700.00 | 3,700.00 | 11,044,100 | 0 |
| 24-Mar-2023 | 3,770.00 | 3,800.00 | 3,710.00 | 3,710.00 | 11,071,300 | 0 |
| 21-Mar-2023 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 9,262,600 | 0 |
| 20-Mar-2023 | 3,810.00 | 3,840.00 | 3,760.00 | 3,830.00 | 13,420,800 | 0 |
| 17-Mar-2023 | 3,660.00 | 3,880.00 | 3,660.00 | 3,880.00 | 144,938,200 | 0 |