| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,036,300 | 0 |
| 25-Aug-2023 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,148,000 | 0 |
| 24-Aug-2023 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 6,091,200 | 0 |
| 23-Aug-2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,160.00 | 6,329,100 | 0 |
| 22-Aug-2023 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 3,372,300 | 0 |
| 21-Aug-2023 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 854,100 | 0 |
| 18-Aug-2023 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 15,152,400 | 0 |
| 16-Aug-2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,616,100 | 0 |
| 15-Aug-2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 3,478,100 | 0 |
| 14-Aug-2023 | 1,140.00 | 1,155.00 | 1,100.00 | 1,140.00 | 4,781,000 | 0 |
| 11-Aug-2023 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 5,785,900 | 0 |
| 10-Aug-2023 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 2,214,600 | 0 |
| 09-Aug-2023 | 1,140.00 | 1,185.00 | 1,140.00 | 1,145.00 | 8,399,400 | 0 |
| 08-Aug-2023 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,757,000 | 0 |
| 07-Aug-2023 | 1,135.00 | 1,150.00 | 1,135.00 | 1,140.00 | 5,001,900 | 0 |
| 04-Aug-2023 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 3,242,500 | 0 |
| 03-Aug-2023 | 1,120.00 | 1,155.00 | 1,115.00 | 1,150.00 | 11,684,800 | 0 |
| 02-Aug-2023 | 1,105.00 | 1,125.00 | 1,105.00 | 1,120.00 | 5,005,400 | 0 |
| 01-Aug-2023 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 13,237,000 | 0 |
| 31-Jul-2023 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 19,762,400 | 0 |
| 28-Jul-2023 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 17,823,300 | 0 |
| 27-Jul-2023 | 1,145.00 | 1,165.00 | 1,100.00 | 1,110.00 | 43,188,600 | 0 |
| 26-Jul-2023 | 1,120.00 | 1,125.00 | 1,085.00 | 1,100.00 | 11,548,000 | 0 |
| 25-Jul-2023 | 1,085.00 | 1,130.00 | 1,075.00 | 1,115.00 | 23,036,100 | 0 |
| 24-Jul-2023 | 1,090.00 | 1,110.00 | 1,060.00 | 1,090.00 | 7,257,300 | 0 |
| 21-Jul-2023 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 17,869,800 | 0 |
| 20-Jul-2023 | 1,005.00 | 1,105.00 | 980.00 | 1,105.00 | 31,769,200 | 0 |
| 18-Jul-2023 | 990.00 | 1,035.00 | 975.00 | 995.00 | 40,251,900 | 0 |
| 17-Jul-2023 | 985.00 | 1,000.00 | 980.00 | 985.00 | 11,374,600 | 0 |
| 14-Jul-2023 | 990.00 | 995.00 | 965.00 | 985.00 | 4,963,400 | 0 |
| 13-Jul-2023 | 960.00 | 1,000.00 | 950.00 | 990.00 | 13,006,400 | 0 |
| 12-Jul-2023 | 930.00 | 975.00 | 920.00 | 960.00 | 12,615,900 | 0 |
| 11-Jul-2023 | 910.00 | 940.00 | 880.00 | 930.00 | 12,936,900 | 0 |
| 10-Jul-2023 | 885.00 | 935.00 | 885.00 | 935.00 | 16,613,600 | 0 |
| 07-Jul-2023 | 840.00 | 910.00 | 840.00 | 885.00 | 6,029,200 | 0 |
| 06-Jul-2023 | 895.00 | 900.00 | 865.00 | 880.00 | 3,413,500 | 0 |
| 05-Jul-2023 | 870.00 | 900.00 | 870.00 | 895.00 | 4,770,300 | 0 |
| 04-Jul-2023 | 870.00 | 935.00 | 865.00 | 870.00 | 19,330,500 | 0 |
| 03-Jul-2023 | 845.00 | 880.00 | 845.00 | 880.00 | 5,844,800 | 0 |
| 27-Jun-2023 | 880.00 | 895.00 | 785.00 | 845.00 | 10,083,200 | 0 |
| 26-Jun-2023 | 855.00 | 905.00 | 855.00 | 875.00 | 5,769,500 | 0 |
| 23-Jun-2023 | 835.00 | 890.00 | 835.00 | 855.00 | 5,310,000 | 0 |
| 22-Jun-2023 | 855.00 | 880.00 | 835.00 | 835.00 | 3,016,900 | 0 |
| 21-Jun-2023 | 820.00 | 865.00 | 820.00 | 860.00 | 3,219,800 | 0 |
| 20-Jun-2023 | 810.00 | 825.00 | 800.00 | 810.00 | 1,402,500 | 0 |
| 19-Jun-2023 | 800.00 | 830.00 | 790.00 | 810.00 | 7,684,000 | 0 |
| 16-Jun-2023 | 830.00 | 855.00 | 800.00 | 805.00 | 5,091,200 | 0 |
| 15-Jun-2023 | 760.00 | 910.00 | 760.00 | 825.00 | 35,356,900 | 0 |
| 14-Jun-2023 | 695.00 | 750.00 | 695.00 | 750.00 | 4,234,300 | 0 |
| 13-Jun-2023 | 675.00 | 710.00 | 670.00 | 695.00 | 3,477,600 | 0 |
| 12-Jun-2023 | 670.00 | 680.00 | 665.00 | 675.00 | 495,200 | 0 |
| 09-Jun-2023 | 675.00 | 680.00 | 665.00 | 665.00 | 283,000 | 0 |
| 08-Jun-2023 | 670.00 | 690.00 | 665.00 | 670.00 | 300,200 | 0 |
| 07-Jun-2023 | 680.00 | 680.00 | 660.00 | 665.00 | 321,800 | 0 |
| 06-Jun-2023 | 680.00 | 685.00 | 655.00 | 675.00 | 470,700 | 0 |
| 05-Jun-2023 | 650.00 | 690.00 | 650.00 | 680.00 | 1,872,900 | 0 |
| 31-May-2023 | 655.00 | 655.00 | 625.00 | 650.00 | 1,158,200 | 0 |
| 30-May-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 200,600 | 0 |
| 29-May-2023 | 650.00 | 665.00 | 645.00 | 655.00 | 363,700 | 0 |
| 26-May-2023 | 665.00 | 675.00 | 635.00 | 650.00 | 1,770,400 | 0 |
| 25-May-2023 | 695.00 | 695.00 | 650.00 | 665.00 | 2,856,700 | 0 |
| 24-May-2023 | 700.00 | 700.00 | 675.00 | 695.00 | 998,600 | 0 |
| 23-May-2023 | 660.00 | 710.00 | 655.00 | 695.00 | 3,843,400 | 0 |
| 22-May-2023 | 640.00 | 670.00 | 640.00 | 660.00 | 1,127,600 | 0 |
| 19-May-2023 | 645.00 | 665.00 | 635.00 | 640.00 | 1,358,100 | 0 |
| 17-May-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 880,300 | 0 |
| 16-May-2023 | 675.00 | 680.00 | 660.00 | 670.00 | 502,700 | 0 |
| 15-May-2023 | 660.00 | 685.00 | 660.00 | 675.00 | 586,500 | 0 |
| 12-May-2023 | 660.00 | 670.00 | 655.00 | 660.00 | 175,700 | 0 |
| 11-May-2023 | 670.00 | 670.00 | 655.00 | 655.00 | 1,169,100 | 0 |
| 10-May-2023 | 660.00 | 685.00 | 655.00 | 665.00 | 614,200 | 0 |
| 09-May-2023 | 675.00 | 675.00 | 655.00 | 660.00 | 347,000 | 0 |
| 08-May-2023 | 675.00 | 680.00 | 625.00 | 665.00 | 924,600 | 0 |
| 05-May-2023 | 675.00 | 700.00 | 630.00 | 670.00 | 1,931,100 | 0 |
| 04-May-2023 | 670.00 | 690.00 | 670.00 | 670.00 | 886,300 | 0 |
| 03-May-2023 | 690.00 | 700.00 | 675.00 | 675.00 | 699,400 | 0 |
| 02-May-2023 | 705.00 | 710.00 | 680.00 | 690.00 | 1,441,400 | 0 |
| 28-Apr-2023 | 700.00 | 715.00 | 700.00 | 705.00 | 252,700 | 0 |
| 27-Apr-2023 | 715.00 | 730.00 | 700.00 | 700.00 | 1,002,500 | 0 |
| 26-Apr-2023 | 690.00 | 715.00 | 690.00 | 715.00 | 519,500 | 0 |
| 18-Apr-2023 | 675.00 | 700.00 | 670.00 | 690.00 | 1,091,900 | 0 |
| 17-Apr-2023 | 680.00 | 690.00 | 670.00 | 670.00 | 570,600 | 0 |
| 14-Apr-2023 | 695.00 | 705.00 | 675.00 | 680.00 | 628,300 | 0 |
| 13-Apr-2023 | 685.00 | 720.00 | 685.00 | 685.00 | 2,001,500 | 0 |
| 12-Apr-2023 | 685.00 | 700.00 | 665.00 | 680.00 | 1,759,600 | 0 |
| 11-Apr-2023 | 705.00 | 710.00 | 670.00 | 680.00 | 4,689,800 | 0 |
| 10-Apr-2023 | 740.00 | 740.00 | 700.00 | 705.00 | 1,368,600 | 0 |
| 06-Apr-2023 | 745.00 | 770.00 | 730.00 | 740.00 | 2,855,800 | 0 |
| 05-Apr-2023 | 745.00 | 750.00 | 730.00 | 745.00 | 706,500 | 0 |
| 04-Apr-2023 | 755.00 | 755.00 | 725.00 | 750.00 | 1,594,900 | 0 |
| 03-Apr-2023 | 740.00 | 755.00 | 725.00 | 745.00 | 1,918,800 | 0 |
| 31-Mar-2023 | 755.00 | 765.00 | 705.00 | 745.00 | 1,721,400 | 0 |
| 30-Mar-2023 | 740.00 | 755.00 | 705.00 | 755.00 | 1,703,300 | 0 |
| 29-Mar-2023 | 740.00 | 785.00 | 720.00 | 740.00 | 1,918,900 | 0 |
| 28-Mar-2023 | 710.00 | 760.00 | 690.00 | 740.00 | 2,454,800 | 0 |
| 27-Mar-2023 | 675.00 | 725.00 | 655.00 | 695.00 | 1,369,600 | 0 |
| 24-Mar-2023 | 665.00 | 685.00 | 665.00 | 680.00 | 522,700 | 0 |
| 21-Mar-2023 | 655.00 | 680.00 | 655.00 | 665.00 | 462,500 | 0 |
| 20-Mar-2023 | 655.00 | 675.00 | 650.00 | 655.00 | 720,400 | 0 |
| 17-Mar-2023 | 640.00 | 660.00 | 640.00 | 650.00 | 697,600 | 0 |