| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,691,400 | 0 |
| 25-Aug-2023 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,397,400 | 0 |
| 24-Aug-2023 | 1,805.00 | 1,820.00 | 1,760.00 | 1,800.00 | 2,690,900 | 0 |
| 23-Aug-2023 | 1,795.00 | 1,815.00 | 1,775.00 | 1,805.00 | 2,821,100 | 0 |
| 22-Aug-2023 | 1,765.00 | 1,795.00 | 1,715.00 | 1,795.00 | 1,816,700 | 0 |
| 21-Aug-2023 | 1,775.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,531,500 | 0 |
| 18-Aug-2023 | 1,810.00 | 1,810.00 | 1,740.00 | 1,775.00 | 2,773,400 | 0 |
| 16-Aug-2023 | 1,800.00 | 1,835.00 | 1,775.00 | 1,810.00 | 2,490,300 | 0 |
| 15-Aug-2023 | 1,770.00 | 1,800.00 | 1,755.00 | 1,800.00 | 2,821,300 | 0 |
| 14-Aug-2023 | 1,770.00 | 1,795.00 | 1,740.00 | 1,770.00 | 2,521,400 | 0 |
| 11-Aug-2023 | 1,730.00 | 1,770.00 | 1,700.00 | 1,770.00 | 2,781,000 | 0 |
| 10-Aug-2023 | 1,730.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,556,700 | 0 |
| 09-Aug-2023 | 1,730.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,023,900 | 0 |
| 08-Aug-2023 | 1,755.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,275,100 | 0 |
| 07-Aug-2023 | 1,730.00 | 1,750.00 | 1,710.00 | 1,750.00 | 2,088,200 | 0 |
| 04-Aug-2023 | 1,740.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,263,600 | 0 |
| 03-Aug-2023 | 1,700.00 | 1,735.00 | 1,665.00 | 1,730.00 | 2,162,400 | 0 |
| 02-Aug-2023 | 1,675.00 | 1,705.00 | 1,650.00 | 1,700.00 | 3,596,700 | 0 |
| 01-Aug-2023 | 1,700.00 | 1,705.00 | 1,620.00 | 1,675.00 | 10,886,100 | 0 |
| 31-Jul-2023 | 1,815.00 | 1,840.00 | 1,695.00 | 1,695.00 | 13,316,500 | 0 |
| 28-Jul-2023 | 1,870.00 | 1,880.00 | 1,805.00 | 1,815.00 | 4,178,300 | 0 |
| 27-Jul-2023 | 1,770.00 | 1,875.00 | 1,765.00 | 1,870.00 | 6,189,700 | 0 |
| 26-Jul-2023 | 1,780.00 | 1,795.00 | 1,765.00 | 1,770.00 | 2,782,700 | 0 |
| 25-Jul-2023 | 1,800.00 | 1,805.00 | 1,770.00 | 1,780.00 | 2,735,600 | 0 |
| 24-Jul-2023 | 1,770.00 | 1,810.00 | 1,760.00 | 1,800.00 | 2,648,800 | 0 |
| 21-Jul-2023 | 1,785.00 | 1,810.00 | 1,735.00 | 1,770.00 | 3,599,100 | 0 |
| 20-Jul-2023 | 1,785.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,768,100 | 0 |
| 18-Jul-2023 | 1,810.00 | 1,810.00 | 1,760.00 | 1,785.00 | 3,699,600 | 0 |
| 17-Jul-2023 | 1,815.00 | 1,830.00 | 1,790.00 | 1,810.00 | 2,245,200 | 0 |
| 14-Jul-2023 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,596,300 | 0 |
| 13-Jul-2023 | 1,800.00 | 1,830.00 | 1,755.00 | 1,830.00 | 5,051,300 | 0 |
| 12-Jul-2023 | 1,850.00 | 1,880.00 | 1,800.00 | 1,800.00 | 3,592,900 | 0 |
| 11-Jul-2023 | 1,815.00 | 1,865.00 | 1,780.00 | 1,850.00 | 3,823,300 | 0 |
| 10-Jul-2023 | 1,850.00 | 1,850.00 | 1,780.00 | 1,805.00 | 5,069,700 | 0 |
| 07-Jul-2023 | 1,925.00 | 1,930.00 | 1,820.00 | 1,845.00 | 6,906,800 | 0 |
| 06-Jul-2023 | 1,820.00 | 1,925.00 | 1,815.00 | 1,920.00 | 6,635,300 | 0 |
| 05-Jul-2023 | 1,725.00 | 1,840.00 | 1,725.00 | 1,815.00 | 7,387,200 | 0 |
| 04-Jul-2023 | 1,695.00 | 1,730.00 | 1,655.00 | 1,725.00 | 3,471,900 | 0 |
| 03-Jul-2023 | 1,645.00 | 1,700.00 | 1,640.00 | 1,690.00 | 3,634,700 | 0 |
| 27-Jun-2023 | 1,640.00 | 1,660.00 | 1,610.00 | 1,640.00 | 3,727,800 | 0 |
| 26-Jun-2023 | 1,650.00 | 1,665.00 | 1,635.00 | 1,640.00 | 2,288,100 | 0 |
| 23-Jun-2023 | 1,670.00 | 1,680.00 | 1,635.00 | 1,650.00 | 3,186,000 | 0 |
| 22-Jun-2023 | 1,720.00 | 1,720.00 | 1,600.00 | 1,670.00 | 10,215,000 | 0 |
| 21-Jun-2023 | 1,785.00 | 1,800.00 | 1,670.00 | 1,720.00 | 12,439,900 | 0 |
| 20-Jun-2023 | 1,785.00 | 1,790.00 | 1,735.00 | 1,785.00 | 4,298,300 | 0 |
| 19-Jun-2023 | 1,730.00 | 1,775.00 | 1,685.00 | 1,765.00 | 7,454,800 | 0 |
| 16-Jun-2023 | 1,525.00 | 1,730.00 | 1,515.00 | 1,725.00 | 14,897,700 | 0 |
| 15-Jun-2023 | 1,485.00 | 1,520.00 | 1,460.00 | 1,520.00 | 5,372,600 | 0 |
| 14-Jun-2023 | 1,495.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,753,300 | 0 |
| 13-Jun-2023 | 1,460.00 | 1,500.00 | 1,450.00 | 1,490.00 | 7,745,900 | 0 |
| 12-Jun-2023 | 1,520.00 | 1,545.00 | 1,515.00 | 1,540.00 | 10,252,200 | 0 |
| 09-Jun-2023 | 1,540.00 | 1,555.00 | 1,505.00 | 1,520.00 | 8,293,500 | 0 |
| 08-Jun-2023 | 1,460.00 | 1,555.00 | 1,460.00 | 1,540.00 | 24,930,400 | 0 |
| 07-Jun-2023 | 1,460.00 | 1,475.00 | 1,445.00 | 1,470.00 | 9,512,400 | 0 |
| 06-Jun-2023 | 1,430.00 | 1,450.00 | 1,425.00 | 1,440.00 | 4,894,600 | 0 |
| 05-Jun-2023 | 1,460.00 | 1,465.00 | 1,405.00 | 1,425.00 | 17,136,300 | 0 |
| 31-May-2023 | 1,465.00 | 1,465.00 | 1,435.00 | 1,455.00 | 5,912,900 | 0 |
| 30-May-2023 | 1,455.00 | 1,465.00 | 1,440.00 | 1,460.00 | 8,107,400 | 0 |
| 29-May-2023 | 1,470.00 | 1,475.00 | 1,455.00 | 1,455.00 | 3,222,900 | 0 |
| 26-May-2023 | 1,480.00 | 1,490.00 | 1,455.00 | 1,470.00 | 7,520,900 | 0 |
| 25-May-2023 | 1,485.00 | 1,490.00 | 1,470.00 | 1,475.00 | 10,072,600 | 0 |
| 24-May-2023 | 1,460.00 | 1,495.00 | 1,450.00 | 1,480.00 | 9,864,600 | 0 |
| 23-May-2023 | 1,465.00 | 1,480.00 | 1,435.00 | 1,460.00 | 17,565,200 | 0 |
| 22-May-2023 | 1,480.00 | 1,490.00 | 1,455.00 | 1,465.00 | 5,464,200 | 0 |
| 19-May-2023 | 1,435.00 | 1,510.00 | 1,435.00 | 1,470.00 | 16,639,100 | 0 |
| 17-May-2023 | 1,450.00 | 1,460.00 | 1,430.00 | 1,430.00 | 7,081,200 | 0 |
| 16-May-2023 | 1,440.00 | 1,495.00 | 1,415.00 | 1,440.00 | 22,106,000 | 0 |
| 15-May-2023 | 1,405.00 | 1,435.00 | 1,400.00 | 1,420.00 | 7,827,800 | 0 |
| 12-May-2023 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 5,287,800 | 0 |
| 11-May-2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 10,637,900 | 0 |
| 10-May-2023 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 5,413,300 | 0 |
| 09-May-2023 | 1,375.00 | 1,420.00 | 1,375.00 | 1,400.00 | 5,693,200 | 0 |
| 08-May-2023 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 5,819,800 | 0 |
| 05-May-2023 | 1,380.00 | 1,380.00 | 1,365.00 | 1,380.00 | 3,575,000 | 0 |
| 04-May-2023 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 2,690,400 | 0 |
| 03-May-2023 | 1,375.00 | 1,385.00 | 1,360.00 | 1,375.00 | 5,798,900 | 0 |
| 02-May-2023 | 1,425.00 | 1,430.00 | 1,360.00 | 1,370.00 | 13,522,700 | 0 |
| 28-Apr-2023 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 3,152,900 | 0 |
| 27-Apr-2023 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 3,856,900 | 0 |
| 26-Apr-2023 | 1,390.00 | 1,415.00 | 1,380.00 | 1,400.00 | 9,478,900 | 0 |
| 18-Apr-2023 | 1,385.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,382,400 | 0 |
| 17-Apr-2023 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 742,900 | 0 |
| 14-Apr-2023 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,222,800 | 0 |
| 13-Apr-2023 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 804,200 | 0 |
| 12-Apr-2023 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 552,100 | 0 |
| 11-Apr-2023 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,549,300 | 0 |
| 10-Apr-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,751,000 | 0 |
| 06-Apr-2023 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,669,900 | 0 |
| 05-Apr-2023 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 788,100 | 0 |
| 04-Apr-2023 | 1,390.00 | 1,395.00 | 1,375.00 | 1,390.00 | 4,216,100 | 0 |
| 03-Apr-2023 | 1,415.00 | 1,415.00 | 1,380.00 | 1,385.00 | 4,013,800 | 0 |
| 31-Mar-2023 | 1,405.00 | 1,440.00 | 1,395.00 | 1,405.00 | 4,224,500 | 0 |
| 30-Mar-2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,220,000 | 0 |
| 29-Mar-2023 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,063,200 | 0 |
| 28-Mar-2023 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 915,100 | 0 |
| 27-Mar-2023 | 1,390.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,861,000 | 0 |
| 24-Mar-2023 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 455,200 | 0 |
| 21-Mar-2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 252,600 | 0 |
| 20-Mar-2023 | 1,385.00 | 1,390.00 | 1,365.00 | 1,390.00 | 357,800 | 0 |
| 17-Mar-2023 | 1,375.00 | 1,385.00 | 1,365.00 | 1,385.00 | 834,200 | 0 |