| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,635.00 | 1,700.00 | 1,635.00 | 1,695.00 | 8,862,600 | 0 |
| 25-Aug-2023 | 1,670.00 | 1,670.00 | 1,615.00 | 1,630.00 | 14,185,600 | 0 |
| 24-Aug-2023 | 1,690.00 | 1,690.00 | 1,660.00 | 1,670.00 | 7,326,800 | 0 |
| 23-Aug-2023 | 1,730.00 | 1,730.00 | 1,680.00 | 1,690.00 | 12,701,300 | 0 |
| 22-Aug-2023 | 1,645.00 | 1,735.00 | 1,645.00 | 1,725.00 | 22,049,100 | 0 |
| 21-Aug-2023 | 1,625.00 | 1,660.00 | 1,625.00 | 1,640.00 | 7,395,400 | 0 |
| 18-Aug-2023 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 6,381,800 | 0 |
| 16-Aug-2023 | 1,645.00 | 1,675.00 | 1,630.00 | 1,630.00 | 13,105,500 | 0 |
| 15-Aug-2023 | 1,575.00 | 1,650.00 | 1,575.00 | 1,635.00 | 15,261,700 | 0 |
| 14-Aug-2023 | 1,585.00 | 1,585.00 | 1,565.00 | 1,575.00 | 7,093,900 | 0 |
| 11-Aug-2023 | 1,600.00 | 1,620.00 | 1,580.00 | 1,580.00 | 8,030,300 | 0 |
| 10-Aug-2023 | 1,585.00 | 1,595.00 | 1,570.00 | 1,595.00 | 8,518,300 | 0 |
| 09-Aug-2023 | 1,590.00 | 1,595.00 | 1,565.00 | 1,570.00 | 6,634,100 | 0 |
| 08-Aug-2023 | 1,575.00 | 1,605.00 | 1,575.00 | 1,580.00 | 7,786,300 | 0 |
| 07-Aug-2023 | 1,565.00 | 1,580.00 | 1,560.00 | 1,565.00 | 5,767,000 | 0 |
| 04-Aug-2023 | 1,575.00 | 1,585.00 | 1,560.00 | 1,560.00 | 7,394,500 | 0 |
| 03-Aug-2023 | 1,555.00 | 1,590.00 | 1,555.00 | 1,575.00 | 6,868,900 | 0 |
| 02-Aug-2023 | 1,565.00 | 1,575.00 | 1,550.00 | 1,555.00 | 10,160,000 | 0 |
| 01-Aug-2023 | 1,610.00 | 1,610.00 | 1,555.00 | 1,565.00 | 12,334,000 | 0 |
| 31-Jul-2023 | 1,650.00 | 1,655.00 | 1,555.00 | 1,610.00 | 28,270,000 | 0 |
| 28-Jul-2023 | 1,695.00 | 1,700.00 | 1,660.00 | 1,670.00 | 10,256,600 | 0 |
| 27-Jul-2023 | 1,720.00 | 1,745.00 | 1,695.00 | 1,695.00 | 11,481,200 | 0 |
| 26-Jul-2023 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 8,492,000 | 0 |
| 25-Jul-2023 | 1,700.00 | 1,705.00 | 1,675.00 | 1,675.00 | 9,989,300 | 0 |
| 24-Jul-2023 | 1,685.00 | 1,700.00 | 1,680.00 | 1,690.00 | 8,744,700 | 0 |
| 21-Jul-2023 | 1,710.00 | 1,720.00 | 1,680.00 | 1,685.00 | 18,402,100 | 0 |
| 20-Jul-2023 | 1,650.00 | 1,720.00 | 1,650.00 | 1,705.00 | 22,640,900 | 0 |
| 18-Jul-2023 | 1,715.00 | 1,725.00 | 1,640.00 | 1,650.00 | 26,236,600 | 0 |
| 17-Jul-2023 | 1,695.00 | 1,720.00 | 1,690.00 | 1,705.00 | 21,422,900 | 0 |
| 14-Jul-2023 | 1,675.00 | 1,700.00 | 1,675.00 | 1,690.00 | 21,962,400 | 0 |
| 13-Jul-2023 | 1,720.00 | 1,720.00 | 1,665.00 | 1,675.00 | 24,479,800 | 0 |
| 12-Jul-2023 | 1,745.00 | 1,750.00 | 1,710.00 | 1,715.00 | 12,742,300 | 0 |
| 11-Jul-2023 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 15,872,300 | 0 |
| 10-Jul-2023 | 1,755.00 | 1,785.00 | 1,735.00 | 1,760.00 | 20,023,200 | 0 |
| 07-Jul-2023 | 1,760.00 | 1,770.00 | 1,730.00 | 1,755.00 | 22,760,200 | 0 |
| 06-Jul-2023 | 1,755.00 | 1,770.00 | 1,740.00 | 1,760.00 | 19,593,100 | 0 |
| 05-Jul-2023 | 1,720.00 | 1,760.00 | 1,705.00 | 1,750.00 | 26,627,300 | 0 |
| 04-Jul-2023 | 1,700.00 | 1,730.00 | 1,690.00 | 1,720.00 | 20,121,200 | 0 |
| 03-Jul-2023 | 1,670.00 | 1,710.00 | 1,670.00 | 1,695.00 | 21,175,900 | 0 |
| 27-Jun-2023 | 1,655.00 | 1,690.00 | 1,640.00 | 1,670.00 | 24,165,700 | 0 |
| 26-Jun-2023 | 1,735.00 | 1,750.00 | 1,645.00 | 1,655.00 | 32,553,800 | 0 |
| 23-Jun-2023 | 1,780.00 | 1,780.00 | 1,725.00 | 1,735.00 | 26,829,500 | 0 |
| 22-Jun-2023 | 1,705.00 | 1,805.00 | 1,690.00 | 1,780.00 | 43,449,300 | 0 |
| 21-Jun-2023 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 18,987,500 | 0 |
| 20-Jun-2023 | 1,695.00 | 1,725.00 | 1,685.00 | 1,705.00 | 21,353,900 | 0 |
| 19-Jun-2023 | 1,725.00 | 1,725.00 | 1,685.00 | 1,685.00 | 14,224,300 | 0 |
| 16-Jun-2023 | 1,685.00 | 1,740.00 | 1,680.00 | 1,715.00 | 26,157,800 | 0 |
| 15-Jun-2023 | 1,730.00 | 1,730.00 | 1,660.00 | 1,685.00 | 24,876,000 | 0 |
| 14-Jun-2023 | 1,685.00 | 1,725.00 | 1,675.00 | 1,720.00 | 26,457,100 | 0 |
| 13-Jun-2023 | 1,585.00 | 1,675.00 | 1,585.00 | 1,670.00 | 23,699,300 | 0 |
| 12-Jun-2023 | 1,575.00 | 1,590.00 | 1,565.00 | 1,585.00 | 11,969,900 | 0 |
| 09-Jun-2023 | 1,575.00 | 1,595.00 | 1,560.00 | 1,565.00 | 20,766,600 | 0 |
| 08-Jun-2023 | 1,570.00 | 1,590.00 | 1,560.00 | 1,570.00 | 17,331,100 | 0 |
| 07-Jun-2023 | 1,585.00 | 1,605.00 | 1,570.00 | 1,570.00 | 11,668,400 | 0 |
| 06-Jun-2023 | 1,560.00 | 1,595.00 | 1,560.00 | 1,580.00 | 21,340,200 | 0 |
| 05-Jun-2023 | 1,555.00 | 1,585.00 | 1,550.00 | 1,550.00 | 18,431,700 | 0 |
| 31-May-2023 | 1,575.00 | 1,580.00 | 1,515.00 | 1,550.00 | 21,337,700 | 0 |
| 30-May-2023 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 15,605,500 | 0 |
| 29-May-2023 | 1,535.00 | 1,590.00 | 1,535.00 | 1,550.00 | 20,030,700 | 0 |
| 26-May-2023 | 1,600.00 | 1,610.00 | 1,530.00 | 1,535.00 | 25,012,800 | 0 |
| 25-May-2023 | 1,675.00 | 1,680.00 | 1,590.00 | 1,600.00 | 19,493,800 | 0 |
| 24-May-2023 | 1,710.00 | 1,735.00 | 1,690.00 | 1,700.00 | 22,761,400 | 0 |
| 23-May-2023 | 1,710.00 | 1,720.00 | 1,695.00 | 1,705.00 | 21,216,700 | 0 |
| 22-May-2023 | 1,710.00 | 1,740.00 | 1,690.00 | 1,700.00 | 18,609,600 | 0 |
| 19-May-2023 | 1,710.00 | 1,770.00 | 1,700.00 | 1,700.00 | 19,218,800 | 0 |
| 17-May-2023 | 1,745.00 | 1,750.00 | 1,685.00 | 1,710.00 | 20,425,100 | 0 |
| 16-May-2023 | 1,775.00 | 1,810.00 | 1,740.00 | 1,745.00 | 19,738,700 | 0 |
| 15-May-2023 | 1,740.00 | 1,785.00 | 1,705.00 | 1,765.00 | 15,892,100 | 0 |
| 12-May-2023 | 1,755.00 | 1,780.00 | 1,740.00 | 1,740.00 | 11,663,300 | 0 |
| 11-May-2023 | 1,785.00 | 1,800.00 | 1,730.00 | 1,755.00 | 15,516,100 | 0 |
| 10-May-2023 | 1,760.00 | 1,830.00 | 1,760.00 | 1,780.00 | 18,975,000 | 0 |
| 09-May-2023 | 1,785.00 | 1,790.00 | 1,725.00 | 1,760.00 | 17,613,900 | 0 |
| 08-May-2023 | 1,700.00 | 1,825.00 | 1,695.00 | 1,785.00 | 25,401,800 | 0 |
| 05-May-2023 | 1,750.00 | 1,770.00 | 1,680.00 | 1,685.00 | 16,294,300 | 0 |
| 04-May-2023 | 1,730.00 | 1,785.00 | 1,725.00 | 1,750.00 | 12,667,700 | 0 |
| 03-May-2023 | 1,785.00 | 1,785.00 | 1,705.00 | 1,730.00 | 26,717,200 | 0 |
| 02-May-2023 | 1,870.00 | 1,870.00 | 1,785.00 | 1,785.00 | 20,438,600 | 0 |
| 28-Apr-2023 | 1,840.00 | 1,900.00 | 1,840.00 | 1,895.00 | 22,357,800 | 0 |
| 27-Apr-2023 | 1,895.00 | 1,915.00 | 1,835.00 | 1,835.00 | 27,286,200 | 0 |
| 26-Apr-2023 | 1,840.00 | 1,915.00 | 1,830.00 | 1,885.00 | 23,451,500 | 0 |
| 18-Apr-2023 | 1,835.00 | 1,860.00 | 1,805.00 | 1,840.00 | 20,742,800 | 0 |
| 17-Apr-2023 | 1,880.00 | 1,905.00 | 1,835.00 | 1,835.00 | 19,903,300 | 0 |
| 14-Apr-2023 | 1,875.00 | 1,910.00 | 1,870.00 | 1,875.00 | 19,915,200 | 0 |
| 13-Apr-2023 | 1,900.00 | 1,905.00 | 1,870.00 | 1,870.00 | 15,192,600 | 0 |
| 12-Apr-2023 | 1,920.00 | 1,930.00 | 1,900.00 | 1,900.00 | 10,249,600 | 0 |
| 11-Apr-2023 | 1,920.00 | 1,940.00 | 1,905.00 | 1,910.00 | 13,859,500 | 0 |
| 10-Apr-2023 | 1,995.00 | 2,010.00 | 1,905.00 | 1,920.00 | 13,805,000 | 0 |
| 06-Apr-2023 | 2,010.00 | 2,030.00 | 1,995.00 | 1,995.00 | 11,245,600 | 0 |
| 05-Apr-2023 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 15,731,800 | 0 |
| 04-Apr-2023 | 2,030.00 | 2,040.00 | 1,990.00 | 2,010.00 | 15,900,300 | 0 |
| 03-Apr-2023 | 2,000.00 | 2,020.00 | 1,995.00 | 2,010.00 | 7,783,800 | 0 |
| 31-Mar-2023 | 1,985.00 | 1,995.00 | 1,955.00 | 1,985.00 | 11,716,700 | 0 |
| 30-Mar-2023 | 2,070.00 | 2,090.00 | 1,975.00 | 1,980.00 | 14,622,900 | 0 |
| 29-Mar-2023 | 1,990.00 | 2,060.00 | 1,980.00 | 2,060.00 | 19,838,500 | 0 |
| 28-Mar-2023 | 1,970.00 | 2,020.00 | 1,965.00 | 1,985.00 | 15,198,100 | 0 |
| 27-Mar-2023 | 1,910.00 | 1,985.00 | 1,910.00 | 1,970.00 | 15,928,400 | 0 |
| 24-Mar-2023 | 1,950.00 | 1,990.00 | 1,905.00 | 1,905.00 | 20,101,200 | 0 |
| 21-Mar-2023 | 1,960.00 | 2,010.00 | 1,950.00 | 1,960.00 | 18,482,800 | 0 |
| 20-Mar-2023 | 2,040.00 | 2,040.00 | 1,955.00 | 1,960.00 | 17,862,200 | 0 |
| 17-Mar-2023 | 1,910.00 | 2,040.00 | 1,910.00 | 2,040.00 | 23,481,800 | 0 |