| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 476,200 | 0 |
| 30-Aug-2023 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 542,700 | 0 |
| 29-Aug-2023 | 1,600.00 | 1,610.00 | 1,590.00 | 1,590.00 | 532,100 | 0 |
| 28-Aug-2023 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 474,500 | 0 |
| 25-Aug-2023 | 1,610.00 | 1,615.00 | 1,585.00 | 1,595.00 | 240,000 | 0 |
| 24-Aug-2023 | 1,625.00 | 1,625.00 | 1,595.00 | 1,610.00 | 325,400 | 0 |
| 23-Aug-2023 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 136,700 | 0 |
| 22-Aug-2023 | 1,560.00 | 1,635.00 | 1,555.00 | 1,630.00 | 490,800 | 0 |
| 21-Aug-2023 | 1,540.00 | 1,550.00 | 1,530.00 | 1,550.00 | 659,200 | 0 |
| 18-Aug-2023 | 1,530.00 | 1,545.00 | 1,510.00 | 1,540.00 | 796,700 | 0 |
| 16-Aug-2023 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 425,100 | 0 |
| 15-Aug-2023 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 340,900 | 0 |
| 14-Aug-2023 | 1,530.00 | 1,540.00 | 1,505.00 | 1,525.00 | 77,000 | 0 |
| 11-Aug-2023 | 1,590.00 | 1,590.00 | 1,505.00 | 1,530.00 | 374,600 | 0 |
| 10-Aug-2023 | 1,550.00 | 1,595.00 | 1,550.00 | 1,590.00 | 244,600 | 0 |
| 09-Aug-2023 | 1,670.00 | 1,670.00 | 1,565.00 | 1,590.00 | 444,600 | 0 |
| 08-Aug-2023 | 1,645.00 | 1,670.00 | 1,640.00 | 1,670.00 | 810,400 | 0 |
| 07-Aug-2023 | 1,625.00 | 1,650.00 | 1,625.00 | 1,645.00 | 549,200 | 0 |
| 04-Aug-2023 | 1,625.00 | 1,645.00 | 1,620.00 | 1,625.00 | 305,700 | 0 |
| 03-Aug-2023 | 1,630.00 | 1,645.00 | 1,605.00 | 1,630.00 | 660,200 | 0 |
| 02-Aug-2023 | 1,670.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,374,700 | 0 |
| 01-Aug-2023 | 1,500.00 | 1,670.00 | 1,495.00 | 1,670.00 | 1,216,600 | 0 |
| 31-Jul-2023 | 1,550.00 | 1,560.00 | 1,455.00 | 1,510.00 | 732,900 | 0 |
| 28-Jul-2023 | 1,375.00 | 1,550.00 | 1,335.00 | 1,550.00 | 658,400 | 0 |
| 27-Jul-2023 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 342,500 | 0 |
| 26-Jul-2023 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 270,200 | 0 |
| 25-Jul-2023 | 1,425.00 | 1,430.00 | 1,405.00 | 1,410.00 | 604,400 | 0 |
| 24-Jul-2023 | 1,445.00 | 1,450.00 | 1,420.00 | 1,420.00 | 630,100 | 0 |
| 21-Jul-2023 | 1,500.00 | 1,500.00 | 1,355.00 | 1,445.00 | 1,266,500 | 0 |
| 20-Jul-2023 | 1,475.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,530,100 | 0 |
| 18-Jul-2023 | 1,355.00 | 1,495.00 | 1,355.00 | 1,475.00 | 2,012,700 | 0 |
| 17-Jul-2023 | 1,330.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,933,500 | 0 |
| 14-Jul-2023 | 1,325.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,747,800 | 0 |
| 13-Jul-2023 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,083,900 | 0 |
| 12-Jul-2023 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,767,200 | 0 |
| 11-Jul-2023 | 1,345.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,553,100 | 0 |
| 10-Jul-2023 | 1,340.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,583,600 | 0 |
| 07-Jul-2023 | 1,350.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,687,800 | 0 |
| 06-Jul-2023 | 1,260.00 | 1,355.00 | 1,260.00 | 1,350.00 | 1,756,900 | 0 |
| 05-Jul-2023 | 1,235.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,886,200 | 0 |
| 04-Jul-2023 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,825,500 | 0 |
| 03-Jul-2023 | 1,235.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,773,400 | 0 |
| 27-Jun-2023 | 1,200.00 | 1,250.00 | 1,155.00 | 1,250.00 | 2,218,300 | 0 |
| 26-Jun-2023 | 1,240.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,585,700 | 0 |
| 23-Jun-2023 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,592,000 | 0 |
| 22-Jun-2023 | 1,215.00 | 1,290.00 | 1,210.00 | 1,265.00 | 1,918,400 | 0 |
| 21-Jun-2023 | 1,205.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,901,000 | 0 |
| 20-Jun-2023 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,635,400 | 0 |
| 19-Jun-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,215.00 | 2,072,900 | 0 |
| 16-Jun-2023 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,725,100 | 0 |
| 15-Jun-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,926,700 | 0 |
| 14-Jun-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 2,040,700 | 0 |
| 13-Jun-2023 | 1,235.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,868,700 | 0 |
| 12-Jun-2023 | 1,270.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,295,000 | 0 |
| 09-Jun-2023 | 1,230.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,625,100 | 0 |
| 08-Jun-2023 | 1,200.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,640,200 | 0 |
| 07-Jun-2023 | 1,205.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,621,900 | 0 |
| 06-Jun-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,620,600 | 0 |
| 05-Jun-2023 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,856,900 | 0 |
| 31-May-2023 | 1,255.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,700,200 | 0 |
| 30-May-2023 | 1,320.00 | 1,340.00 | 1,260.00 | 1,260.00 | 1,573,100 | 0 |
| 29-May-2023 | 1,235.00 | 1,340.00 | 1,195.00 | 1,335.00 | 2,434,600 | 0 |
| 26-May-2023 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,778,700 | 0 |
| 25-May-2023 | 1,250.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,819,200 | 0 |
| 24-May-2023 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,652,500 | 0 |
| 23-May-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,579,000 | 0 |
| 22-May-2023 | 1,355.00 | 1,355.00 | 1,335.00 | 1,335.00 | 1,527,300 | 0 |
| 19-May-2023 | 1,440.00 | 1,440.00 | 1,355.00 | 1,355.00 | 1,327,100 | 0 |
| 17-May-2023 | 1,480.00 | 1,530.00 | 1,385.00 | 1,450.00 | 2,156,000 | 0 |
| 16-May-2023 | 1,560.00 | 1,560.00 | 1,485.00 | 1,485.00 | 1,307,600 | 0 |
| 15-May-2023 | 1,495.00 | 1,565.00 | 1,465.00 | 1,560.00 | 1,955,300 | 0 |
| 12-May-2023 | 1,495.00 | 1,495.00 | 1,485.00 | 1,485.00 | 1,014,500 | 0 |
| 11-May-2023 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,314,800 | 0 |
| 10-May-2023 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,313,100 | 0 |
| 09-May-2023 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,457,300 | 0 |
| 08-May-2023 | 1,560.00 | 1,560.00 | 1,485.00 | 1,550.00 | 1,609,800 | 0 |
| 05-May-2023 | 1,540.00 | 1,590.00 | 1,455.00 | 1,560.00 | 1,537,700 | 0 |
| 04-May-2023 | 1,395.00 | 1,550.00 | 1,375.00 | 1,545.00 | 2,035,500 | 0 |
| 03-May-2023 | 1,320.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,733,800 | 0 |
| 02-May-2023 | 1,355.00 | 1,360.00 | 1,275.00 | 1,320.00 | 1,528,800 | 0 |
| 28-Apr-2023 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,492,100 | 0 |
| 27-Apr-2023 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,330,600 | 0 |
| 26-Apr-2023 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,576,000 | 0 |
| 18-Apr-2023 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,213,700 | 0 |
| 17-Apr-2023 | 1,415.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,395,500 | 0 |
| 14-Apr-2023 | 1,350.00 | 1,425.00 | 1,350.00 | 1,420.00 | 1,303,300 | 0 |
| 13-Apr-2023 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,758,600 | 0 |
| 12-Apr-2023 | 1,335.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,314,600 | 0 |
| 11-Apr-2023 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,261,600 | 0 |
| 10-Apr-2023 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,295,600 | 0 |
| 06-Apr-2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,723,200 | 0 |
| 05-Apr-2023 | 1,325.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,589,800 | 0 |
| 04-Apr-2023 | 1,335.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,657,500 | 0 |
| 03-Apr-2023 | 1,325.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,557,400 | 0 |
| 31-Mar-2023 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,202,500 | 0 |
| 30-Mar-2023 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,388,900 | 0 |
| 29-Mar-2023 | 1,310.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,692,000 | 0 |
| 28-Mar-2023 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,417,900 | 0 |
| 27-Mar-2023 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,907,800 | 0 |
| 24-Mar-2023 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,867,500 | 0 |