| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,825.00 | 1,870.00 | 1,780.00 | 1,855.00 | 3,425,700 | 0 |
| 25-Aug-2023 | 1,820.00 | 1,870.00 | 1,800.00 | 1,820.00 | 4,184,800 | 0 |
| 24-Aug-2023 | 1,750.00 | 1,825.00 | 1,740.00 | 1,820.00 | 6,093,800 | 0 |
| 23-Aug-2023 | 1,725.00 | 1,765.00 | 1,700.00 | 1,750.00 | 3,555,000 | 0 |
| 22-Aug-2023 | 1,670.00 | 1,735.00 | 1,670.00 | 1,725.00 | 5,048,200 | 0 |
| 21-Aug-2023 | 1,665.00 | 1,685.00 | 1,630.00 | 1,670.00 | 3,484,800 | 0 |
| 18-Aug-2023 | 1,705.00 | 1,730.00 | 1,660.00 | 1,665.00 | 6,906,000 | 0 |
| 16-Aug-2023 | 1,770.00 | 1,790.00 | 1,700.00 | 1,705.00 | 9,243,800 | 0 |
| 15-Aug-2023 | 1,750.00 | 1,770.00 | 1,530.00 | 1,770.00 | 76,299,500 | 0 |
| 14-Aug-2023 | 1,940.00 | 1,975.00 | 1,655.00 | 1,790.00 | 54,231,800 | 0 |
| 11-Aug-2023 | 1,875.00 | 1,960.00 | 1,870.00 | 1,940.00 | 6,222,600 | 0 |
| 10-Aug-2023 | 1,850.00 | 1,920.00 | 1,840.00 | 1,870.00 | 7,753,800 | 0 |
| 09-Aug-2023 | 1,770.00 | 1,850.00 | 1,760.00 | 1,850.00 | 6,375,900 | 0 |
| 08-Aug-2023 | 1,780.00 | 1,800.00 | 1,750.00 | 1,760.00 | 2,899,000 | 0 |
| 07-Aug-2023 | 1,735.00 | 1,790.00 | 1,725.00 | 1,775.00 | 4,756,500 | 0 |
| 04-Aug-2023 | 1,775.00 | 1,810.00 | 1,735.00 | 1,735.00 | 3,615,700 | 0 |
| 03-Aug-2023 | 1,740.00 | 1,795.00 | 1,725.00 | 1,765.00 | 4,845,000 | 0 |
| 02-Aug-2023 | 1,900.00 | 1,900.00 | 1,715.00 | 1,740.00 | 15,132,300 | 0 |
| 01-Aug-2023 | 1,895.00 | 1,925.00 | 1,850.00 | 1,900.00 | 3,959,000 | 0 |
| 31-Jul-2023 | 1,880.00 | 1,925.00 | 1,810.00 | 1,885.00 | 9,664,200 | 0 |
| 28-Jul-2023 | 1,810.00 | 1,900.00 | 1,765.00 | 1,870.00 | 14,374,600 | 0 |
| 27-Jul-2023 | 1,680.00 | 1,805.00 | 1,670.00 | 1,805.00 | 8,259,000 | 0 |
| 26-Jul-2023 | 1,635.00 | 1,695.00 | 1,635.00 | 1,680.00 | 3,195,700 | 0 |
| 25-Jul-2023 | 1,685.00 | 1,700.00 | 1,630.00 | 1,630.00 | 3,579,800 | 0 |
| 24-Jul-2023 | 1,640.00 | 1,685.00 | 1,605.00 | 1,685.00 | 2,729,300 | 0 |
| 21-Jul-2023 | 1,680.00 | 1,710.00 | 1,625.00 | 1,635.00 | 4,903,700 | 0 |
| 20-Jul-2023 | 1,625.00 | 1,680.00 | 1,620.00 | 1,680.00 | 3,753,000 | 0 |
| 18-Jul-2023 | 1,545.00 | 1,630.00 | 1,545.00 | 1,620.00 | 3,516,500 | 0 |
| 17-Jul-2023 | 1,530.00 | 1,630.00 | 1,530.00 | 1,560.00 | 8,171,400 | 0 |
| 14-Jul-2023 | 1,440.00 | 1,535.00 | 1,440.00 | 1,530.00 | 7,432,400 | 0 |
| 13-Jul-2023 | 1,470.00 | 1,480.00 | 1,430.00 | 1,440.00 | 4,576,600 | 0 |
| 12-Jul-2023 | 1,460.00 | 1,480.00 | 1,450.00 | 1,450.00 | 4,742,600 | 0 |
| 11-Jul-2023 | 1,430.00 | 1,460.00 | 1,425.00 | 1,455.00 | 3,958,500 | 0 |
| 10-Jul-2023 | 1,425.00 | 1,455.00 | 1,420.00 | 1,425.00 | 3,497,000 | 0 |
| 07-Jul-2023 | 1,450.00 | 1,450.00 | 1,415.00 | 1,425.00 | 3,195,000 | 0 |
| 06-Jul-2023 | 1,370.00 | 1,485.00 | 1,370.00 | 1,440.00 | 6,436,700 | 0 |
| 05-Jul-2023 | 1,480.00 | 1,495.00 | 1,405.00 | 1,420.00 | 19,495,000 | 0 |
| 04-Jul-2023 | 1,500.00 | 1,520.00 | 1,480.00 | 1,480.00 | 3,958,900 | 0 |
| 03-Jul-2023 | 1,480.00 | 1,550.00 | 1,480.00 | 1,495.00 | 7,912,000 | 0 |
| 27-Jun-2023 | 1,500.00 | 1,515.00 | 1,470.00 | 1,480.00 | 3,947,500 | 0 |
| 26-Jun-2023 | 1,530.00 | 1,545.00 | 1,490.00 | 1,490.00 | 6,122,700 | 0 |
| 23-Jun-2023 | 1,475.00 | 1,545.00 | 1,470.00 | 1,530.00 | 5,981,400 | 0 |
| 22-Jun-2023 | 1,495.00 | 1,525.00 | 1,470.00 | 1,470.00 | 5,020,700 | 0 |
| 21-Jun-2023 | 1,485.00 | 1,600.00 | 1,470.00 | 1,495.00 | 13,668,100 | 0 |
| 20-Jun-2023 | 1,415.00 | 1,510.00 | 1,375.00 | 1,485.00 | 10,605,400 | 0 |
| 19-Jun-2023 | 1,330.00 | 1,445.00 | 1,330.00 | 1,410.00 | 8,780,200 | 0 |
| 16-Jun-2023 | 1,325.00 | 1,345.00 | 1,305.00 | 1,315.00 | 2,878,000 | 0 |
| 15-Jun-2023 | 1,350.00 | 1,370.00 | 1,320.00 | 1,325.00 | 3,820,100 | 0 |
| 14-Jun-2023 | 1,405.00 | 1,440.00 | 1,340.00 | 1,345.00 | 6,583,600 | 0 |
| 13-Jun-2023 | 1,380.00 | 1,440.00 | 1,380.00 | 1,395.00 | 4,513,600 | 0 |
| 12-Jun-2023 | 1,305.00 | 1,430.00 | 1,305.00 | 1,380.00 | 12,796,100 | 0 |
| 09-Jun-2023 | 1,200.00 | 1,305.00 | 1,190.00 | 1,305.00 | 13,159,700 | 0 |
| 08-Jun-2023 | 1,280.00 | 1,310.00 | 1,245.00 | 1,255.00 | 10,565,900 | 0 |
| 07-Jun-2023 | 1,290.00 | 1,315.00 | 1,280.00 | 1,285.00 | 5,429,500 | 0 |
| 06-Jun-2023 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 4,728,600 | 0 |
| 05-Jun-2023 | 1,315.00 | 1,315.00 | 1,260.00 | 1,290.00 | 4,417,600 | 0 |
| 31-May-2023 | 1,315.00 | 1,335.00 | 1,295.00 | 1,310.00 | 5,495,900 | 0 |
| 30-May-2023 | 1,295.00 | 1,330.00 | 1,285.00 | 1,315.00 | 8,469,100 | 0 |
| 29-May-2023 | 1,240.00 | 1,350.00 | 1,240.00 | 1,295.00 | 20,358,600 | 0 |
| 26-May-2023 | 1,240.00 | 1,245.00 | 1,205.00 | 1,235.00 | 3,804,900 | 0 |
| 25-May-2023 | 1,195.00 | 1,300.00 | 1,180.00 | 1,240.00 | 16,882,400 | 0 |
| 24-May-2023 | 1,175.00 | 1,205.00 | 1,170.00 | 1,180.00 | 4,641,800 | 0 |
| 23-May-2023 | 1,165.00 | 1,240.00 | 1,155.00 | 1,175.00 | 11,857,100 | 0 |
| 22-May-2023 | 1,190.00 | 1,190.00 | 1,155.00 | 1,160.00 | 3,218,400 | 0 |
| 19-May-2023 | 1,145.00 | 1,190.00 | 1,140.00 | 1,155.00 | 3,981,700 | 0 |
| 17-May-2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,145.00 | 2,806,900 | 0 |
| 16-May-2023 | 1,185.00 | 1,210.00 | 1,150.00 | 1,155.00 | 3,926,700 | 0 |
| 15-May-2023 | 1,185.00 | 1,205.00 | 1,150.00 | 1,185.00 | 5,226,100 | 0 |
| 12-May-2023 | 1,140.00 | 1,220.00 | 1,105.00 | 1,170.00 | 8,651,300 | 0 |
| 11-May-2023 | 1,255.00 | 1,260.00 | 1,170.00 | 1,170.00 | 12,136,000 | 0 |
| 10-May-2023 | 1,145.00 | 1,275.00 | 1,140.00 | 1,255.00 | 18,447,900 | 0 |
| 09-May-2023 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 2,717,000 | 0 |
| 08-May-2023 | 1,135.00 | 1,195.00 | 1,135.00 | 1,160.00 | 8,982,000 | 0 |
| 05-May-2023 | 1,180.00 | 1,185.00 | 1,120.00 | 1,135.00 | 6,559,600 | 0 |
| 04-May-2023 | 1,075.00 | 1,220.00 | 1,075.00 | 1,175.00 | 24,292,500 | 0 |
| 03-May-2023 | 1,070.00 | 1,110.00 | 1,065.00 | 1,075.00 | 6,621,700 | 0 |
| 02-May-2023 | 1,075.00 | 1,145.00 | 1,060.00 | 1,070.00 | 10,090,100 | 0 |
| 28-Apr-2023 | 990.00 | 1,120.00 | 970.00 | 1,075.00 | 37,325,900 | 0 |
| 27-Apr-2023 | 940.00 | 995.00 | 940.00 | 990.00 | 12,512,100 | 0 |
| 26-Apr-2023 | 885.00 | 960.00 | 875.00 | 940.00 | 11,606,200 | 0 |
| 18-Apr-2023 | 870.00 | 885.00 | 855.00 | 885.00 | 3,196,500 | 0 |
| 17-Apr-2023 | 875.00 | 875.00 | 835.00 | 860.00 | 2,009,900 | 0 |
| 14-Apr-2023 | 880.00 | 895.00 | 865.00 | 870.00 | 2,589,400 | 0 |
| 13-Apr-2023 | 910.00 | 920.00 | 860.00 | 880.00 | 4,240,400 | 0 |
| 12-Apr-2023 | 885.00 | 925.00 | 880.00 | 910.00 | 12,853,100 | 0 |
| 11-Apr-2023 | 855.00 | 885.00 | 850.00 | 880.00 | 4,211,800 | 0 |
| 10-Apr-2023 | 885.00 | 920.00 | 850.00 | 855.00 | 10,795,300 | 0 |
| 06-Apr-2023 | 845.00 | 895.00 | 845.00 | 875.00 | 9,264,900 | 0 |
| 05-Apr-2023 | 830.00 | 855.00 | 825.00 | 850.00 | 3,858,000 | 0 |
| 04-Apr-2023 | 855.00 | 860.00 | 820.00 | 825.00 | 3,719,500 | 0 |
| 03-Apr-2023 | 870.00 | 870.00 | 845.00 | 850.00 | 2,359,300 | 0 |
| 31-Mar-2023 | 830.00 | 875.00 | 820.00 | 870.00 | 5,162,300 | 0 |
| 30-Mar-2023 | 880.00 | 890.00 | 825.00 | 830.00 | 7,915,900 | 0 |
| 29-Mar-2023 | 850.00 | 925.00 | 830.00 | 875.00 | 20,627,700 | 0 |
| 28-Mar-2023 | 840.00 | 860.00 | 815.00 | 850.00 | 4,251,700 | 0 |
| 27-Mar-2023 | 780.00 | 845.00 | 780.00 | 840.00 | 10,169,000 | 0 |
| 24-Mar-2023 | 785.00 | 800.00 | 760.00 | 775.00 | 2,237,500 | 0 |
| 21-Mar-2023 | 790.00 | 800.00 | 775.00 | 785.00 | 3,943,800 | 0 |
| 20-Mar-2023 | 755.00 | 800.00 | 755.00 | 790.00 | 6,334,900 | 0 |
| 17-Mar-2023 | 700.00 | 775.00 | 700.00 | 755.00 | 4,865,500 | 0 |