| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,365.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,277,900 | 0 |
| 25-Aug-2023 | 1,335.00 | 1,360.00 | 1,330.00 | 1,360.00 | 205,600 | 0 |
| 24-Aug-2023 | 1,355.00 | 1,375.00 | 1,330.00 | 1,335.00 | 535,000 | 0 |
| 23-Aug-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 51,100 | 0 |
| 22-Aug-2023 | 1,335.00 | 1,385.00 | 1,335.00 | 1,365.00 | 287,000 | 0 |
| 21-Aug-2023 | 1,350.00 | 1,385.00 | 1,335.00 | 1,335.00 | 178,300 | 0 |
| 18-Aug-2023 | 1,405.00 | 1,405.00 | 1,330.00 | 1,330.00 | 568,500 | 0 |
| 16-Aug-2023 | 1,430.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,087,600 | 0 |
| 15-Aug-2023 | 1,430.00 | 1,435.00 | 1,385.00 | 1,430.00 | 960,700 | 0 |
| 14-Aug-2023 | 1,460.00 | 1,460.00 | 1,375.00 | 1,430.00 | 471,000 | 0 |
| 11-Aug-2023 | 1,425.00 | 1,485.00 | 1,425.00 | 1,445.00 | 6,217,400 | 0 |
| 10-Aug-2023 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,855,800 | 0 |
| 09-Aug-2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,410.00 | 2,443,600 | 0 |
| 08-Aug-2023 | 1,325.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,173,800 | 0 |
| 07-Aug-2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,090,100 | 0 |
| 04-Aug-2023 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 4,343,400 | 0 |
| 03-Aug-2023 | 1,275.00 | 1,300.00 | 1,265.00 | 1,295.00 | 6,831,200 | 0 |
| 02-Aug-2023 | 1,290.00 | 1,300.00 | 1,265.00 | 1,275.00 | 2,866,400 | 0 |
| 01-Aug-2023 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 444,300 | 0 |
| 31-Jul-2023 | 1,320.00 | 1,320.00 | 1,275.00 | 1,285.00 | 470,300 | 0 |
| 28-Jul-2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 190,800 | 0 |
| 27-Jul-2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,315.00 | 642,400 | 0 |
| 26-Jul-2023 | 1,280.00 | 1,350.00 | 1,275.00 | 1,315.00 | 1,207,200 | 0 |
| 25-Jul-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 775,200 | 0 |
| 24-Jul-2023 | 1,280.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,959,700 | 0 |
| 21-Jul-2023 | 1,270.00 | 1,275.00 | 1,265.00 | 1,270.00 | 332,100 | 0 |
| 20-Jul-2023 | 1,280.00 | 1,285.00 | 1,270.00 | 1,270.00 | 907,200 | 0 |
| 18-Jul-2023 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 338,500 | 0 |
| 17-Jul-2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,075,600 | 0 |
| 14-Jul-2023 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 950,600 | 0 |
| 13-Jul-2023 | 1,310.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,714,200 | 0 |
| 12-Jul-2023 | 1,310.00 | 1,340.00 | 1,310.00 | 1,310.00 | 812,200 | 0 |
| 11-Jul-2023 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 290,900 | 0 |
| 10-Jul-2023 | 1,335.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,603,600 | 0 |
| 07-Jul-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 459,400 | 0 |
| 06-Jul-2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 210,400 | 0 |
| 05-Jul-2023 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 250,900 | 0 |
| 04-Jul-2023 | 1,310.00 | 1,370.00 | 1,290.00 | 1,295.00 | 2,190,300 | 0 |
| 03-Jul-2023 | 1,345.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,765,000 | 0 |
| 27-Jun-2023 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 604,900 | 0 |
| 26-Jun-2023 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 500,000 | 0 |
| 23-Jun-2023 | 1,300.00 | 1,300.00 | 1,245.00 | 1,290.00 | 86,800 | 0 |
| 22-Jun-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 649,200 | 0 |
| 21-Jun-2023 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 688,400 | 0 |
| 20-Jun-2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 360,900 | 0 |
| 19-Jun-2023 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 29,400 | 0 |
| 16-Jun-2023 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 70,600 | 0 |
| 15-Jun-2023 | 1,275.00 | 1,305.00 | 1,270.00 | 1,275.00 | 259,800 | 0 |
| 14-Jun-2023 | 1,270.00 | 1,280.00 | 1,260.00 | 1,275.00 | 132,500 | 0 |
| 13-Jun-2023 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 307,000 | 0 |
| 12-Jun-2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 286,600 | 0 |
| 09-Jun-2023 | 1,230.00 | 1,255.00 | 1,220.00 | 1,235.00 | 207,200 | 0 |
| 08-Jun-2023 | 1,240.00 | 1,240.00 | 1,210.00 | 1,230.00 | 688,000 | 0 |
| 07-Jun-2023 | 1,250.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,836,600 | 0 |
| 06-Jun-2023 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 675,700 | 0 |
| 05-Jun-2023 | 1,265.00 | 1,300.00 | 1,240.00 | 1,275.00 | 409,500 | 0 |
| 31-May-2023 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 446,600 | 0 |
| 30-May-2023 | 1,280.00 | 1,320.00 | 1,280.00 | 1,285.00 | 990,000 | 0 |
| 29-May-2023 | 1,285.00 | 1,300.00 | 1,255.00 | 1,275.00 | 827,700 | 0 |
| 26-May-2023 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 175,200 | 0 |
| 25-May-2023 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 80,600 | 0 |
| 24-May-2023 | 1,285.00 | 1,305.00 | 1,255.00 | 1,270.00 | 267,000 | 0 |
| 23-May-2023 | 1,325.00 | 1,325.00 | 1,250.00 | 1,285.00 | 1,326,000 | 0 |
| 22-May-2023 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 90,700 | 0 |
| 19-May-2023 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 67,300 | 0 |
| 17-May-2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 77,100 | 0 |
| 16-May-2023 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 47,900 | 0 |
| 15-May-2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 184,500 | 0 |
| 12-May-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 95,000 | 0 |
| 11-May-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 75,400 | 0 |
| 10-May-2023 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 124,000 | 0 |
| 09-May-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 613,000 | 0 |
| 08-May-2023 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 259,000 | 0 |
| 05-May-2023 | 1,340.00 | 1,365.00 | 1,305.00 | 1,325.00 | 318,400 | 0 |
| 04-May-2023 | 1,350.00 | 1,450.00 | 1,330.00 | 1,340.00 | 1,041,800 | 0 |
| 03-May-2023 | 1,375.00 | 1,375.00 | 1,335.00 | 1,350.00 | 236,900 | 0 |
| 02-May-2023 | 1,400.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,726,900 | 0 |
| 28-Apr-2023 | 1,460.00 | 1,460.00 | 1,405.00 | 1,425.00 | 511,400 | 0 |
| 27-Apr-2023 | 1,435.00 | 1,475.00 | 1,435.00 | 1,460.00 | 206,900 | 0 |
| 26-Apr-2023 | 1,440.00 | 1,470.00 | 1,385.00 | 1,430.00 | 220,200 | 0 |
| 18-Apr-2023 | 1,475.00 | 1,480.00 | 1,400.00 | 1,420.00 | 739,700 | 0 |
| 17-Apr-2023 | 1,600.00 | 1,600.00 | 1,505.00 | 1,505.00 | 306,300 | 0 |
| 14-Apr-2023 | 1,610.00 | 1,640.00 | 1,595.00 | 1,615.00 | 1,089,500 | 0 |
| 13-Apr-2023 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 652,800 | 0 |
| 12-Apr-2023 | 1,550.00 | 1,585.00 | 1,550.00 | 1,580.00 | 400,400 | 0 |
| 11-Apr-2023 | 1,520.00 | 1,550.00 | 1,510.00 | 1,545.00 | 332,100 | 0 |
| 10-Apr-2023 | 1,510.00 | 1,525.00 | 1,490.00 | 1,510.00 | 89,200 | 0 |
| 06-Apr-2023 | 1,510.00 | 1,545.00 | 1,480.00 | 1,480.00 | 224,200 | 0 |
| 05-Apr-2023 | 1,500.00 | 1,520.00 | 1,480.00 | 1,505.00 | 70,900 | 0 |
| 04-Apr-2023 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 104,800 | 0 |
| 03-Apr-2023 | 1,450.00 | 1,545.00 | 1,440.00 | 1,525.00 | 420,500 | 0 |
| 31-Mar-2023 | 1,450.00 | 1,490.00 | 1,415.00 | 1,490.00 | 124,800 | 0 |
| 30-Mar-2023 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 66,800 | 0 |
| 29-Mar-2023 | 1,445.00 | 1,445.00 | 1,440.00 | 1,445.00 | 24,400 | 0 |
| 28-Mar-2023 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 61,000 | 0 |
| 27-Mar-2023 | 1,460.00 | 1,460.00 | 1,430.00 | 1,450.00 | 110,300 | 0 |
| 24-Mar-2023 | 1,390.00 | 1,460.00 | 1,390.00 | 1,460.00 | 67,300 | 0 |
| 21-Mar-2023 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 79,400 | 0 |
| 20-Mar-2023 | 1,425.00 | 1,425.00 | 1,390.00 | 1,395.00 | 265,200 | 0 |
| 17-Mar-2023 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 49,800 | 0 |