| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,000.00 | 1,055.00 | 1,000.00 | 1,010.00 | 14,231,500 | 0 |
| 25-Aug-2023 | 1,015.00 | 1,015.00 | 970.00 | 1,000.00 | 10,294,000 | 0 |
| 24-Aug-2023 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 2,678,900 | 0 |
| 23-Aug-2023 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 5,041,300 | 0 |
| 22-Aug-2023 | 1,060.00 | 1,060.00 | 1,010.00 | 1,020.00 | 12,713,900 | 0 |
| 21-Aug-2023 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 3,312,900 | 0 |
| 18-Aug-2023 | 1,090.00 | 1,095.00 | 1,055.00 | 1,065.00 | 3,073,200 | 0 |
| 16-Aug-2023 | 1,075.00 | 1,125.00 | 1,075.00 | 1,090.00 | 6,096,700 | 0 |
| 15-Aug-2023 | 1,040.00 | 1,100.00 | 1,040.00 | 1,075.00 | 7,414,700 | 0 |
| 14-Aug-2023 | 1,115.00 | 1,120.00 | 1,035.00 | 1,050.00 | 13,249,500 | 0 |
| 11-Aug-2023 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 2,561,700 | 0 |
| 10-Aug-2023 | 1,120.00 | 1,150.00 | 1,115.00 | 1,125.00 | 5,348,300 | 0 |
| 09-Aug-2023 | 1,150.00 | 1,160.00 | 1,120.00 | 1,120.00 | 5,450,700 | 0 |
| 08-Aug-2023 | 1,130.00 | 1,165.00 | 1,130.00 | 1,145.00 | 6,298,500 | 0 |
| 07-Aug-2023 | 1,125.00 | 1,145.00 | 1,110.00 | 1,130.00 | 4,244,600 | 0 |
| 04-Aug-2023 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 6,441,800 | 0 |
| 03-Aug-2023 | 1,150.00 | 1,190.00 | 1,130.00 | 1,140.00 | 10,020,400 | 0 |
| 02-Aug-2023 | 1,170.00 | 1,170.00 | 1,125.00 | 1,150.00 | 9,672,600 | 0 |
| 01-Aug-2023 | 1,285.00 | 1,295.00 | 1,140.00 | 1,165.00 | 61,408,500 | 0 |
| 31-Jul-2023 | 1,315.00 | 1,335.00 | 1,280.00 | 1,285.00 | 7,208,800 | 0 |
| 28-Jul-2023 | 1,295.00 | 1,335.00 | 1,275.00 | 1,310.00 | 7,309,800 | 0 |
| 27-Jul-2023 | 1,320.00 | 1,380.00 | 1,270.00 | 1,295.00 | 32,183,600 | 0 |
| 26-Jul-2023 | 1,230.00 | 1,335.00 | 1,215.00 | 1,310.00 | 42,000,700 | 0 |
| 25-Jul-2023 | 1,235.00 | 1,245.00 | 1,205.00 | 1,230.00 | 4,739,400 | 0 |
| 24-Jul-2023 | 1,230.00 | 1,255.00 | 1,215.00 | 1,225.00 | 12,318,800 | 0 |
| 21-Jul-2023 | 1,190.00 | 1,225.00 | 1,190.00 | 1,225.00 | 8,045,900 | 0 |
| 20-Jul-2023 | 1,175.00 | 1,220.00 | 1,170.00 | 1,190.00 | 14,296,900 | 0 |
| 18-Jul-2023 | 1,240.00 | 1,255.00 | 1,165.00 | 1,170.00 | 44,406,600 | 0 |
| 17-Jul-2023 | 1,260.00 | 1,275.00 | 1,245.00 | 1,245.00 | 7,924,100 | 0 |
| 14-Jul-2023 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 2,778,400 | 0 |
| 13-Jul-2023 | 1,295.00 | 1,310.00 | 1,255.00 | 1,260.00 | 11,205,600 | 0 |
| 12-Jul-2023 | 1,300.00 | 1,340.00 | 1,290.00 | 1,295.00 | 30,142,300 | 0 |
| 11-Jul-2023 | 1,250.00 | 1,305.00 | 1,240.00 | 1,285.00 | 16,084,500 | 0 |
| 10-Jul-2023 | 1,260.00 | 1,275.00 | 1,245.00 | 1,250.00 | 4,586,700 | 0 |
| 07-Jul-2023 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 5,889,000 | 0 |
| 06-Jul-2023 | 1,280.00 | 1,305.00 | 1,250.00 | 1,275.00 | 25,992,200 | 0 |
| 05-Jul-2023 | 1,265.00 | 1,315.00 | 1,240.00 | 1,280.00 | 23,824,400 | 0 |
| 04-Jul-2023 | 1,285.00 | 1,300.00 | 1,245.00 | 1,265.00 | 10,001,800 | 0 |
| 03-Jul-2023 | 1,275.00 | 1,320.00 | 1,210.00 | 1,285.00 | 12,984,000 | 0 |
| 27-Jun-2023 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 3,983,700 | 0 |
| 26-Jun-2023 | 1,325.00 | 1,345.00 | 1,265.00 | 1,280.00 | 17,538,000 | 0 |
| 23-Jun-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 12,165,100 | 0 |
| 22-Jun-2023 | 1,295.00 | 1,320.00 | 1,285.00 | 1,300.00 | 4,829,800 | 0 |
| 21-Jun-2023 | 1,280.00 | 1,320.00 | 1,280.00 | 1,295.00 | 4,845,000 | 0 |
| 20-Jun-2023 | 1,350.00 | 1,365.00 | 1,260.00 | 1,295.00 | 11,736,800 | 0 |
| 19-Jun-2023 | 1,315.00 | 1,380.00 | 1,310.00 | 1,345.00 | 13,801,700 | 0 |
| 16-Jun-2023 | 1,315.00 | 1,355.00 | 1,300.00 | 1,320.00 | 10,406,500 | 0 |
| 15-Jun-2023 | 1,340.00 | 1,340.00 | 1,290.00 | 1,315.00 | 12,719,900 | 0 |
| 14-Jun-2023 | 1,340.00 | 1,365.00 | 1,295.00 | 1,340.00 | 18,747,100 | 0 |
| 13-Jun-2023 | 1,420.00 | 1,420.00 | 1,320.00 | 1,340.00 | 30,016,000 | 0 |
| 12-Jun-2023 | 1,240.00 | 1,385.00 | 1,240.00 | 1,375.00 | 39,616,500 | 0 |
| 09-Jun-2023 | 1,285.00 | 1,295.00 | 1,235.00 | 1,255.00 | 15,212,800 | 0 |
| 08-Jun-2023 | 1,280.00 | 1,340.00 | 1,265.00 | 1,280.00 | 27,249,400 | 0 |
| 07-Jun-2023 | 1,305.00 | 1,315.00 | 1,255.00 | 1,280.00 | 28,352,600 | 0 |
| 06-Jun-2023 | 1,165.00 | 1,345.00 | 1,155.00 | 1,300.00 | 89,201,100 | 0 |
| 05-Jun-2023 | 1,110.00 | 1,160.00 | 1,095.00 | 1,160.00 | 9,465,500 | 0 |
| 31-May-2023 | 1,145.00 | 1,160.00 | 1,095.00 | 1,105.00 | 16,818,900 | 0 |
| 30-May-2023 | 1,135.00 | 1,185.00 | 1,130.00 | 1,145.00 | 13,798,100 | 0 |
| 29-May-2023 | 1,130.00 | 1,175.00 | 1,105.00 | 1,135.00 | 14,749,600 | 0 |
| 26-May-2023 | 1,115.00 | 1,140.00 | 1,065.00 | 1,130.00 | 20,091,600 | 0 |
| 25-May-2023 | 1,145.00 | 1,150.00 | 1,100.00 | 1,120.00 | 10,751,000 | 0 |
| 24-May-2023 | 1,185.00 | 1,185.00 | 1,140.00 | 1,145.00 | 8,868,700 | 0 |
| 23-May-2023 | 1,145.00 | 1,200.00 | 1,140.00 | 1,175.00 | 17,150,400 | 0 |
| 22-May-2023 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 5,086,600 | 0 |
| 19-May-2023 | 1,150.00 | 1,165.00 | 1,110.00 | 1,150.00 | 12,887,300 | 0 |
| 17-May-2023 | 1,140.00 | 1,200.00 | 1,075.00 | 1,150.00 | 20,169,600 | 0 |
| 16-May-2023 | 1,210.00 | 1,280.00 | 1,120.00 | 1,145.00 | 76,643,900 | 0 |
| 15-May-2023 | 1,170.00 | 1,210.00 | 1,135.00 | 1,200.00 | 28,525,900 | 0 |
| 12-May-2023 | 1,120.00 | 1,170.00 | 1,105.00 | 1,155.00 | 27,121,800 | 0 |
| 11-May-2023 | 1,055.00 | 1,125.00 | 1,055.00 | 1,120.00 | 28,821,200 | 0 |
| 10-May-2023 | 1,050.00 | 1,085.00 | 1,030.00 | 1,065.00 | 26,434,800 | 0 |
| 09-May-2023 | 995.00 | 1,055.00 | 980.00 | 1,045.00 | 27,196,800 | 0 |
| 08-May-2023 | 980.00 | 1,010.00 | 950.00 | 995.00 | 15,017,400 | 0 |
| 05-May-2023 | 985.00 | 995.00 | 965.00 | 980.00 | 8,960,300 | 0 |
| 04-May-2023 | 940.00 | 1,015.00 | 930.00 | 985.00 | 35,265,400 | 0 |
| 03-May-2023 | 900.00 | 930.00 | 890.00 | 930.00 | 10,806,100 | 0 |
| 02-May-2023 | 920.00 | 920.00 | 885.00 | 905.00 | 12,166,200 | 0 |
| 28-Apr-2023 | 870.00 | 915.00 | 870.00 | 905.00 | 22,622,900 | 0 |
| 27-Apr-2023 | 880.00 | 895.00 | 860.00 | 870.00 | 9,678,200 | 0 |
| 26-Apr-2023 | 840.00 | 880.00 | 830.00 | 875.00 | 8,178,200 | 0 |
| 18-Apr-2023 | 830.00 | 855.00 | 815.00 | 835.00 | 7,871,400 | 0 |
| 17-Apr-2023 | 860.00 | 860.00 | 825.00 | 830.00 | 6,665,300 | 0 |
| 14-Apr-2023 | 860.00 | 870.00 | 850.00 | 855.00 | 4,898,700 | 0 |
| 13-Apr-2023 | 870.00 | 885.00 | 840.00 | 850.00 | 7,462,500 | 0 |
| 12-Apr-2023 | 860.00 | 895.00 | 855.00 | 870.00 | 20,161,500 | 0 |
| 11-Apr-2023 | 830.00 | 860.00 | 810.00 | 855.00 | 24,480,700 | 0 |
| 10-Apr-2023 | 780.00 | 840.00 | 765.00 | 830.00 | 21,496,400 | 0 |
| 06-Apr-2023 | 785.00 | 810.00 | 770.00 | 775.00 | 16,846,900 | 0 |
| 05-Apr-2023 | 775.00 | 795.00 | 760.00 | 785.00 | 7,338,300 | 0 |
| 04-Apr-2023 | 775.00 | 790.00 | 765.00 | 775.00 | 5,588,200 | 0 |
| 03-Apr-2023 | 760.00 | 780.00 | 735.00 | 775.00 | 15,042,200 | 0 |
| 31-Mar-2023 | 795.00 | 805.00 | 755.00 | 755.00 | 14,620,900 | 0 |
| 30-Mar-2023 | 810.00 | 820.00 | 780.00 | 800.00 | 16,218,300 | 0 |
| 29-Mar-2023 | 785.00 | 810.00 | 765.00 | 805.00 | 11,616,900 | 0 |
| 28-Mar-2023 | 760.00 | 790.00 | 755.00 | 780.00 | 9,927,700 | 0 |
| 27-Mar-2023 | 735.00 | 765.00 | 730.00 | 760.00 | 6,099,000 | 0 |
| 24-Mar-2023 | 740.00 | 755.00 | 735.00 | 735.00 | 4,713,000 | 0 |
| 21-Mar-2023 | 710.00 | 750.00 | 710.00 | 730.00 | 6,104,100 | 0 |
| 20-Mar-2023 | 730.00 | 735.00 | 705.00 | 710.00 | 4,973,500 | 0 |
| 17-Mar-2023 | 710.00 | 745.00 | 710.00 | 725.00 | 16,061,900 | 0 |