| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,200.00 | 1,225.00 | 1,175.00 | 1,215.00 | 11,862,800 | 0 |
| 25-Aug-2023 | 1,240.00 | 1,240.00 | 1,170.00 | 1,210.00 | 9,256,700 | 0 |
| 24-Aug-2023 | 1,225.00 | 1,235.00 | 1,210.00 | 1,225.00 | 9,227,600 | 0 |
| 23-Aug-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 9,337,900 | 0 |
| 22-Aug-2023 | 1,205.00 | 1,240.00 | 1,195.00 | 1,225.00 | 10,494,000 | 0 |
| 21-Aug-2023 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 10,943,600 | 0 |
| 18-Aug-2023 | 1,220.00 | 1,220.00 | 1,190.00 | 1,205.00 | 10,637,500 | 0 |
| 16-Aug-2023 | 1,175.00 | 1,225.00 | 1,165.00 | 1,225.00 | 12,034,600 | 0 |
| 15-Aug-2023 | 1,195.00 | 1,195.00 | 1,160.00 | 1,175.00 | 9,957,500 | 0 |
| 14-Aug-2023 | 1,190.00 | 1,195.00 | 1,140.00 | 1,195.00 | 11,004,500 | 0 |
| 11-Aug-2023 | 1,150.00 | 1,190.00 | 1,135.00 | 1,190.00 | 10,136,600 | 0 |
| 10-Aug-2023 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 10,185,200 | 0 |
| 09-Aug-2023 | 1,135.00 | 1,165.00 | 1,125.00 | 1,135.00 | 9,218,600 | 0 |
| 08-Aug-2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,135.00 | 10,167,800 | 0 |
| 07-Aug-2023 | 1,145.00 | 1,165.00 | 1,140.00 | 1,140.00 | 9,400,900 | 0 |
| 04-Aug-2023 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 10,979,300 | 0 |
| 03-Aug-2023 | 1,200.00 | 1,225.00 | 1,195.00 | 1,195.00 | 9,484,500 | 0 |
| 02-Aug-2023 | 1,195.00 | 1,215.00 | 1,150.00 | 1,215.00 | 10,571,600 | 0 |
| 01-Aug-2023 | 1,195.00 | 1,200.00 | 1,175.00 | 1,195.00 | 9,391,100 | 0 |
| 31-Jul-2023 | 1,170.00 | 1,200.00 | 1,145.00 | 1,195.00 | 11,377,400 | 0 |
| 28-Jul-2023 | 1,200.00 | 1,205.00 | 1,135.00 | 1,170.00 | 10,930,700 | 0 |
| 27-Jul-2023 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 9,294,900 | 0 |
| 26-Jul-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 3,816,000 | 0 |
| 25-Jul-2023 | 1,230.00 | 1,250.00 | 1,215.00 | 1,215.00 | 10,764,700 | 0 |
| 24-Jul-2023 | 1,220.00 | 1,240.00 | 1,210.00 | 1,220.00 | 9,001,200 | 0 |
| 21-Jul-2023 | 1,230.00 | 1,235.00 | 1,195.00 | 1,220.00 | 9,646,000 | 0 |
| 20-Jul-2023 | 1,250.00 | 1,250.00 | 1,210.00 | 1,225.00 | 11,358,000 | 0 |
| 18-Jul-2023 | 1,235.00 | 1,250.00 | 1,220.00 | 1,250.00 | 8,316,900 | 0 |
| 17-Jul-2023 | 1,230.00 | 1,245.00 | 1,210.00 | 1,220.00 | 9,567,200 | 0 |
| 14-Jul-2023 | 1,250.00 | 1,265.00 | 1,220.00 | 1,220.00 | 6,079,800 | 0 |
| 13-Jul-2023 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 8,351,400 | 0 |
| 12-Jul-2023 | 1,290.00 | 1,295.00 | 1,240.00 | 1,240.00 | 10,633,200 | 0 |
| 11-Jul-2023 | 1,285.00 | 1,320.00 | 1,255.00 | 1,295.00 | 13,443,800 | 0 |
| 10-Jul-2023 | 1,285.00 | 1,315.00 | 1,275.00 | 1,285.00 | 12,943,000 | 0 |
| 07-Jul-2023 | 1,290.00 | 1,300.00 | 1,250.00 | 1,285.00 | 3,438,200 | 0 |
| 06-Jul-2023 | 1,290.00 | 1,300.00 | 1,270.00 | 1,290.00 | 612,900 | 0 |
| 05-Jul-2023 | 1,245.00 | 1,310.00 | 1,240.00 | 1,290.00 | 9,194,100 | 0 |
| 04-Jul-2023 | 1,230.00 | 1,270.00 | 1,210.00 | 1,240.00 | 8,344,000 | 0 |
| 03-Jul-2023 | 1,210.00 | 1,240.00 | 1,175.00 | 1,205.00 | 14,248,200 | 0 |
| 27-Jun-2023 | 1,280.00 | 1,295.00 | 1,210.00 | 1,210.00 | 14,677,500 | 0 |
| 26-Jun-2023 | 1,340.00 | 1,345.00 | 1,280.00 | 1,280.00 | 9,920,300 | 0 |
| 23-Jun-2023 | 1,310.00 | 1,350.00 | 1,310.00 | 1,340.00 | 7,039,300 | 0 |
| 22-Jun-2023 | 1,325.00 | 1,365.00 | 1,285.00 | 1,315.00 | 7,215,200 | 0 |
| 21-Jun-2023 | 1,400.00 | 1,400.00 | 1,315.00 | 1,320.00 | 9,050,000 | 0 |
| 20-Jun-2023 | 1,335.00 | 1,410.00 | 1,320.00 | 1,390.00 | 8,041,000 | 0 |
| 19-Jun-2023 | 1,310.00 | 1,335.00 | 1,295.00 | 1,335.00 | 9,140,700 | 0 |
| 16-Jun-2023 | 1,285.00 | 1,310.00 | 1,260.00 | 1,310.00 | 13,389,100 | 0 |
| 15-Jun-2023 | 1,315.00 | 1,325.00 | 1,270.00 | 1,285.00 | 11,742,200 | 0 |
| 14-Jun-2023 | 1,270.00 | 1,315.00 | 1,260.00 | 1,315.00 | 11,269,000 | 0 |
| 13-Jun-2023 | 1,300.00 | 1,340.00 | 1,270.00 | 1,270.00 | 17,819,900 | 0 |
| 12-Jun-2023 | 1,285.00 | 1,350.00 | 1,235.00 | 1,350.00 | 8,441,900 | 0 |
| 09-Jun-2023 | 1,270.00 | 1,285.00 | 1,220.00 | 1,285.00 | 7,853,100 | 0 |
| 08-Jun-2023 | 1,315.00 | 1,350.00 | 1,240.00 | 1,260.00 | 11,062,300 | 0 |
| 07-Jun-2023 | 1,325.00 | 1,420.00 | 1,225.00 | 1,315.00 | 10,053,300 | 0 |
| 06-Jun-2023 | 1,455.00 | 1,455.00 | 1,335.00 | 1,335.00 | 9,866,500 | 0 |
| 05-Jun-2023 | 1,525.00 | 1,535.00 | 1,365.00 | 1,455.00 | 14,303,800 | 0 |
| 31-May-2023 | 1,220.00 | 1,525.00 | 1,210.00 | 1,525.00 | 17,069,900 | 0 |
| 30-May-2023 | 1,310.00 | 1,310.00 | 1,220.00 | 1,220.00 | 8,612,600 | 0 |
| 29-May-2023 | 1,375.00 | 1,415.00 | 1,305.00 | 1,310.00 | 15,088,500 | 0 |
| 26-May-2023 | 1,450.00 | 1,450.00 | 1,355.00 | 1,375.00 | 9,977,400 | 0 |
| 25-May-2023 | 1,530.00 | 1,535.00 | 1,420.00 | 1,450.00 | 10,691,900 | 0 |
| 24-May-2023 | 1,630.00 | 1,630.00 | 1,520.00 | 1,525.00 | 8,557,600 | 0 |
| 23-May-2023 | 1,630.00 | 1,640.00 | 1,575.00 | 1,630.00 | 7,369,800 | 0 |
| 22-May-2023 | 1,600.00 | 1,625.00 | 1,550.00 | 1,625.00 | 7,806,800 | 0 |
| 19-May-2023 | 1,670.00 | 1,670.00 | 1,580.00 | 1,600.00 | 7,166,400 | 0 |
| 17-May-2023 | 1,745.00 | 1,745.00 | 1,650.00 | 1,670.00 | 7,003,300 | 0 |
| 16-May-2023 | 1,745.00 | 1,765.00 | 1,710.00 | 1,750.00 | 7,036,700 | 0 |
| 15-May-2023 | 1,750.00 | 1,750.00 | 1,670.00 | 1,745.00 | 8,271,200 | 0 |
| 12-May-2023 | 1,775.00 | 1,785.00 | 1,720.00 | 1,740.00 | 7,624,700 | 0 |
| 11-May-2023 | 1,750.00 | 1,780.00 | 1,710.00 | 1,775.00 | 10,202,700 | 0 |
| 10-May-2023 | 1,785.00 | 1,820.00 | 1,720.00 | 1,750.00 | 6,593,500 | 0 |
| 09-May-2023 | 1,755.00 | 1,795.00 | 1,735.00 | 1,785.00 | 9,722,600 | 0 |
| 08-May-2023 | 1,775.00 | 1,805.00 | 1,720.00 | 1,735.00 | 7,476,300 | 0 |
| 05-May-2023 | 1,715.00 | 1,820.00 | 1,705.00 | 1,775.00 | 6,502,400 | 0 |
| 04-May-2023 | 1,710.00 | 1,715.00 | 1,685.00 | 1,715.00 | 12,804,100 | 0 |
| 03-May-2023 | 1,685.00 | 1,730.00 | 1,660.00 | 1,710.00 | 12,461,600 | 0 |
| 02-May-2023 | 1,710.00 | 1,735.00 | 1,665.00 | 1,685.00 | 12,873,800 | 0 |
| 28-Apr-2023 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 10,583,200 | 0 |
| 27-Apr-2023 | 1,720.00 | 1,720.00 | 1,660.00 | 1,700.00 | 6,604,300 | 0 |
| 26-Apr-2023 | 1,670.00 | 1,720.00 | 1,655.00 | 1,720.00 | 22,001,900 | 0 |
| 18-Apr-2023 | 1,655.00 | 1,675.00 | 1,650.00 | 1,670.00 | 7,160,900 | 0 |
| 17-Apr-2023 | 1,640.00 | 1,665.00 | 1,630.00 | 1,655.00 | 19,013,300 | 0 |
| 14-Apr-2023 | 1,685.00 | 1,685.00 | 1,630.00 | 1,630.00 | 7,248,100 | 0 |
| 13-Apr-2023 | 1,630.00 | 1,685.00 | 1,620.00 | 1,685.00 | 20,035,200 | 0 |
| 12-Apr-2023 | 1,635.00 | 1,675.00 | 1,615.00 | 1,635.00 | 9,135,100 | 0 |
| 11-Apr-2023 | 1,645.00 | 1,655.00 | 1,605.00 | 1,635.00 | 7,870,000 | 0 |
| 10-Apr-2023 | 1,585.00 | 1,655.00 | 1,585.00 | 1,645.00 | 13,028,200 | 0 |
| 06-Apr-2023 | 1,550.00 | 1,590.00 | 1,545.00 | 1,585.00 | 9,282,100 | 0 |
| 05-Apr-2023 | 1,605.00 | 1,625.00 | 1,530.00 | 1,545.00 | 8,231,200 | 0 |
| 04-Apr-2023 | 1,650.00 | 1,670.00 | 1,530.00 | 1,605.00 | 8,525,100 | 0 |
| 03-Apr-2023 | 1,690.00 | 1,690.00 | 1,615.00 | 1,640.00 | 9,505,500 | 0 |
| 31-Mar-2023 | 1,670.00 | 1,690.00 | 1,650.00 | 1,690.00 | 9,932,000 | 0 |
| 30-Mar-2023 | 1,645.00 | 1,685.00 | 1,640.00 | 1,670.00 | 8,364,600 | 0 |
| 29-Mar-2023 | 1,655.00 | 1,660.00 | 1,625.00 | 1,655.00 | 7,346,200 | 0 |
| 28-Mar-2023 | 1,635.00 | 1,665.00 | 1,610.00 | 1,655.00 | 7,938,600 | 0 |
| 27-Mar-2023 | 1,695.00 | 1,695.00 | 1,625.00 | 1,635.00 | 7,305,500 | 0 |
| 24-Mar-2023 | 1,640.00 | 1,715.00 | 1,630.00 | 1,690.00 | 10,458,300 | 0 |
| 21-Mar-2023 | 1,670.00 | 1,675.00 | 1,580.00 | 1,640.00 | 6,226,500 | 0 |
| 20-Mar-2023 | 1,710.00 | 1,720.00 | 1,660.00 | 1,670.00 | 6,234,000 | 0 |
| 17-Mar-2023 | 1,680.00 | 1,700.00 | 1,660.00 | 1,700.00 | 7,983,100 | 0 |