| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,790.00 | 3,800.00 | 3,760.00 | 3,780.00 | 4,538,300 | 0 |
| 25-Aug-2023 | 3,720.00 | 3,760.00 | 3,700.00 | 3,760.00 | 5,639,900 | 0 |
| 24-Aug-2023 | 3,750.00 | 3,760.00 | 3,720.00 | 3,720.00 | 6,318,100 | 0 |
| 23-Aug-2023 | 3,710.00 | 3,780.00 | 3,700.00 | 3,750.00 | 9,837,500 | 0 |
| 22-Aug-2023 | 3,710.00 | 3,720.00 | 3,700.00 | 3,710.00 | 5,435,600 | 0 |
| 21-Aug-2023 | 3,700.00 | 3,730.00 | 3,690.00 | 3,710.00 | 6,141,700 | 0 |
| 18-Aug-2023 | 3,680.00 | 3,720.00 | 3,680.00 | 3,690.00 | 10,416,200 | 0 |
| 16-Aug-2023 | 3,730.00 | 3,730.00 | 3,680.00 | 3,730.00 | 5,265,200 | 0 |
| 15-Aug-2023 | 3,750.00 | 3,750.00 | 3,690.00 | 3,730.00 | 9,907,900 | 0 |
| 14-Aug-2023 | 3,700.00 | 3,730.00 | 3,630.00 | 3,730.00 | 13,589,300 | 0 |
| 11-Aug-2023 | 3,680.00 | 3,720.00 | 3,680.00 | 3,700.00 | 7,702,800 | 0 |
| 10-Aug-2023 | 3,720.00 | 3,730.00 | 3,680.00 | 3,680.00 | 13,438,900 | 0 |
| 09-Aug-2023 | 3,750.00 | 3,770.00 | 3,720.00 | 3,720.00 | 13,411,000 | 0 |
| 08-Aug-2023 | 3,730.00 | 3,790.00 | 3,730.00 | 3,750.00 | 10,061,700 | 0 |
| 07-Aug-2023 | 3,740.00 | 3,770.00 | 3,720.00 | 3,720.00 | 7,680,200 | 0 |
| 04-Aug-2023 | 3,780.00 | 3,810.00 | 3,730.00 | 3,740.00 | 18,183,400 | 0 |
| 03-Aug-2023 | 3,690.00 | 3,830.00 | 3,670.00 | 3,770.00 | 26,351,700 | 0 |
| 02-Aug-2023 | 3,770.00 | 3,800.00 | 3,680.00 | 3,690.00 | 28,813,900 | 0 |
| 01-Aug-2023 | 3,830.00 | 3,850.00 | 3,770.00 | 3,770.00 | 20,623,500 | 0 |
| 31-Jul-2023 | 3,870.00 | 3,890.00 | 3,830.00 | 3,850.00 | 19,175,000 | 0 |
| 28-Jul-2023 | 3,850.00 | 3,900.00 | 3,810.00 | 3,870.00 | 20,221,700 | 0 |
| 27-Jul-2023 | 3,970.00 | 4,000.00 | 3,840.00 | 3,840.00 | 40,562,400 | 0 |
| 26-Jul-2023 | 4,050.00 | 4,070.00 | 3,950.00 | 3,970.00 | 37,401,200 | 0 |
| 25-Jul-2023 | 4,190.00 | 4,190.00 | 4,020.00 | 4,050.00 | 49,204,900 | 0 |
| 24-Jul-2023 | 4,290.00 | 4,340.00 | 4,270.00 | 4,290.00 | 8,770,000 | 0 |
| 21-Jul-2023 | 4,220.00 | 4,290.00 | 4,220.00 | 4,290.00 | 6,015,200 | 0 |
| 20-Jul-2023 | 4,260.00 | 4,270.00 | 4,210.00 | 4,220.00 | 8,607,100 | 0 |
| 18-Jul-2023 | 4,270.00 | 4,300.00 | 4,230.00 | 4,270.00 | 4,258,600 | 0 |
| 17-Jul-2023 | 4,260.00 | 4,290.00 | 4,250.00 | 4,270.00 | 9,589,000 | 0 |
| 14-Jul-2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,250.00 | 10,570,200 | 0 |
| 13-Jul-2023 | 4,220.00 | 4,250.00 | 4,210.00 | 4,250.00 | 6,041,000 | 0 |
| 12-Jul-2023 | 4,250.00 | 4,260.00 | 4,200.00 | 4,210.00 | 16,641,400 | 0 |
| 11-Jul-2023 | 4,260.00 | 4,280.00 | 4,240.00 | 4,250.00 | 4,794,700 | 0 |
| 10-Jul-2023 | 4,240.00 | 4,320.00 | 4,240.00 | 4,250.00 | 7,747,800 | 0 |
| 07-Jul-2023 | 4,230.00 | 4,240.00 | 4,210.00 | 4,240.00 | 6,160,700 | 0 |
| 06-Jul-2023 | 4,260.00 | 4,290.00 | 4,220.00 | 4,250.00 | 12,604,100 | 0 |
| 05-Jul-2023 | 4,330.00 | 4,330.00 | 4,280.00 | 4,310.00 | 6,305,600 | 0 |
| 04-Jul-2023 | 4,320.00 | 4,340.00 | 4,300.00 | 4,330.00 | 3,652,500 | 0 |
| 03-Jul-2023 | 4,250.00 | 4,310.00 | 4,210.00 | 4,310.00 | 11,030,200 | 0 |
| 27-Jun-2023 | 4,230.00 | 4,280.00 | 4,230.00 | 4,260.00 | 10,533,700 | 0 |
| 26-Jun-2023 | 4,270.00 | 4,270.00 | 4,230.00 | 4,230.00 | 6,553,900 | 0 |
| 23-Jun-2023 | 4,250.00 | 4,290.00 | 4,210.00 | 4,270.00 | 7,696,300 | 0 |
| 22-Jun-2023 | 4,370.00 | 4,370.00 | 4,250.00 | 4,250.00 | 15,969,700 | 0 |
| 21-Jun-2023 | 4,300.00 | 4,370.00 | 4,300.00 | 4,360.00 | 11,124,900 | 0 |
| 20-Jun-2023 | 4,380.00 | 4,390.00 | 4,300.00 | 4,300.00 | 14,414,700 | 0 |
| 19-Jun-2023 | 4,390.00 | 4,420.00 | 4,320.00 | 4,380.00 | 10,327,500 | 0 |
| 16-Jun-2023 | 4,500.00 | 4,500.00 | 4,390.00 | 4,390.00 | 17,780,000 | 0 |
| 15-Jun-2023 | 4,440.00 | 4,520.00 | 4,410.00 | 4,520.00 | 10,369,100 | 0 |
| 14-Jun-2023 | 4,500.00 | 4,510.00 | 4,410.00 | 4,440.00 | 13,107,000 | 0 |
| 13-Jun-2023 | 4,610.00 | 4,630.00 | 4,480.00 | 4,510.00 | 19,167,100 | 0 |
| 12-Jun-2023 | 4,590.00 | 4,610.00 | 4,560.00 | 4,610.00 | 8,165,300 | 0 |
| 09-Jun-2023 | 4,580.00 | 4,600.00 | 4,540.00 | 4,550.00 | 11,332,500 | 0 |
| 08-Jun-2023 | 4,570.00 | 4,630.00 | 4,540.00 | 4,600.00 | 15,742,600 | 0 |
| 07-Jun-2023 | 4,470.00 | 4,570.00 | 4,460.00 | 4,570.00 | 30,637,600 | 0 |
| 06-Jun-2023 | 4,500.00 | 4,510.00 | 4,440.00 | 4,460.00 | 6,400,200 | 0 |
| 05-Jun-2023 | 4,530.00 | 4,550.00 | 4,460.00 | 4,500.00 | 14,140,400 | 0 |
| 31-May-2023 | 4,540.00 | 4,580.00 | 4,500.00 | 4,530.00 | 221,662,700 | 0 |
| 30-May-2023 | 4,550.00 | 4,600.00 | 4,510.00 | 4,540.00 | 14,103,700 | 0 |
| 29-May-2023 | 4,400.00 | 4,550.00 | 4,380.00 | 4,550.00 | 26,644,200 | 0 |
| 26-May-2023 | 4,410.00 | 4,430.00 | 4,380.00 | 4,380.00 | 8,749,200 | 0 |
| 25-May-2023 | 4,410.00 | 4,450.00 | 4,370.00 | 4,410.00 | 16,244,400 | 0 |
| 24-May-2023 | 4,450.00 | 4,450.00 | 4,390.00 | 4,410.00 | 0 | 0 |
| 23-May-2023 | 4,420.00 | 4,480.00 | 4,420.00 | 4,450.00 | 15,329,600 | 0 |
| 22-May-2023 | 4,430.00 | 4,480.00 | 4,390.00 | 4,420.00 | 10,990,800 | 0 |
| 19-May-2023 | 4,460.00 | 4,500.00 | 4,430.00 | 4,430.00 | 10,102,700 | 0 |
| 17-May-2023 | 4,500.00 | 4,510.00 | 4,420.00 | 4,460.00 | 8,527,400 | 0 |
| 16-May-2023 | 4,500.00 | 4,510.00 | 4,460.00 | 4,510.00 | 6,163,000 | 0 |
| 15-May-2023 | 4,450.00 | 4,530.00 | 4,400.00 | 4,500.00 | 17,448,600 | 0 |
| 12-May-2023 | 4,430.00 | 4,430.00 | 4,370.00 | 4,400.00 | 7,003,400 | 0 |
| 11-May-2023 | 4,500.00 | 4,500.00 | 4,370.00 | 4,430.00 | 10,646,000 | 0 |
| 10-May-2023 | 4,420.00 | 4,500.00 | 4,400.00 | 4,500.00 | 12,468,600 | 0 |
| 09-May-2023 | 4,470.00 | 4,470.00 | 4,360.00 | 4,390.00 | 13,264,100 | 0 |
| 08-May-2023 | 4,480.00 | 4,490.00 | 4,430.00 | 4,470.00 | 8,305,100 | 0 |
| 05-May-2023 | 4,450.00 | 4,490.00 | 4,390.00 | 4,490.00 | 19,170,300 | 0 |
| 04-May-2023 | 4,400.00 | 4,480.00 | 4,400.00 | 4,450.00 | 15,745,000 | 0 |
| 03-May-2023 | 4,400.00 | 4,420.00 | 4,350.00 | 4,400.00 | 18,996,600 | 0 |
| 02-May-2023 | 4,400.00 | 4,410.00 | 4,280.00 | 4,400.00 | 11,600,900 | 0 |
| 28-Apr-2023 | 4,400.00 | 4,440.00 | 4,360.00 | 4,400.00 | 14,421,200 | 0 |
| 27-Apr-2023 | 4,150.00 | 4,470.00 | 4,150.00 | 4,400.00 | 65,436,100 | 0 |
| 26-Apr-2023 | 4,090.00 | 4,100.00 | 3,960.00 | 4,100.00 | 32,563,400 | 0 |
| 18-Apr-2023 | 4,130.00 | 4,150.00 | 4,090.00 | 4,090.00 | 8,436,800 | 0 |
| 17-Apr-2023 | 4,160.00 | 4,180.00 | 4,090.00 | 4,130.00 | 11,180,200 | 0 |
| 14-Apr-2023 | 4,120.00 | 4,220.00 | 4,120.00 | 4,150.00 | 20,757,900 | 0 |
| 13-Apr-2023 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 15,132,500 | 0 |
| 12-Apr-2023 | 4,210.00 | 4,220.00 | 4,180.00 | 4,190.00 | 12,391,300 | 0 |
| 11-Apr-2023 | 4,290.00 | 4,290.00 | 4,200.00 | 4,200.00 | 8,782,600 | 0 |
| 10-Apr-2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,290.00 | 5,001,000 | 0 |
| 06-Apr-2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,250.00 | 5,191,100 | 0 |
| 05-Apr-2023 | 4,290.00 | 4,320.00 | 4,250.00 | 4,250.00 | 7,687,900 | 0 |
| 04-Apr-2023 | 4,280.00 | 4,290.00 | 4,220.00 | 4,290.00 | 14,526,800 | 0 |
| 03-Apr-2023 | 4,350.00 | 4,350.00 | 4,250.00 | 4,290.00 | 8,983,700 | 0 |
| 31-Mar-2023 | 4,270.00 | 4,360.00 | 4,260.00 | 4,350.00 | 10,607,100 | 0 |
| 30-Mar-2023 | 4,360.00 | 4,370.00 | 4,260.00 | 4,260.00 | 5,407,700 | 0 |
| 29-Mar-2023 | 4,300.00 | 4,370.00 | 4,300.00 | 4,360.00 | 12,264,000 | 0 |
| 28-Mar-2023 | 4,290.00 | 4,320.00 | 4,280.00 | 4,300.00 | 5,785,600 | 0 |
| 27-Mar-2023 | 4,270.00 | 4,290.00 | 4,230.00 | 4,290.00 | 6,187,200 | 0 |
| 24-Mar-2023 | 4,370.00 | 4,370.00 | 4,240.00 | 4,270.00 | 16,680,100 | 0 |
| 21-Mar-2023 | 4,160.00 | 4,200.00 | 4,150.00 | 4,200.00 | 7,708,900 | 0 |
| 20-Mar-2023 | 4,160.00 | 4,170.00 | 4,100.00 | 4,160.00 | 3,705,900 | 0 |
| 17-Mar-2023 | 4,070.00 | 4,170.00 | 4,070.00 | 4,160.00 | 25,725,700 | 0 |