| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,170.00 | 3,190.00 | 3,000.00 | 3,020.00 | 15,647,000 | 0 |
| 25-Aug-2023 | 3,240.00 | 3,270.00 | 3,120.00 | 3,170.00 | 7,238,600 | 0 |
| 24-Aug-2023 | 3,230.00 | 3,320.00 | 3,200.00 | 3,240.00 | 12,894,300 | 0 |
| 23-Aug-2023 | 3,040.00 | 3,270.00 | 3,040.00 | 3,230.00 | 15,604,400 | 0 |
| 22-Aug-2023 | 3,030.00 | 3,130.00 | 2,970.00 | 3,040.00 | 13,802,300 | 0 |
| 21-Aug-2023 | 3,230.00 | 3,280.00 | 3,020.00 | 3,030.00 | 20,140,100 | 0 |
| 18-Aug-2023 | 3,200.00 | 3,240.00 | 3,060.00 | 3,220.00 | 23,917,900 | 0 |
| 16-Aug-2023 | 3,370.00 | 3,400.00 | 3,170.00 | 3,200.00 | 19,366,500 | 0 |
| 15-Aug-2023 | 3,460.00 | 3,460.00 | 3,330.00 | 3,370.00 | 5,675,800 | 0 |
| 14-Aug-2023 | 3,470.00 | 3,520.00 | 3,300.00 | 3,380.00 | 12,740,200 | 0 |
| 11-Aug-2023 | 3,550.00 | 3,600.00 | 3,400.00 | 3,470.00 | 10,165,300 | 0 |
| 10-Aug-2023 | 3,450.00 | 3,620.00 | 3,410.00 | 3,450.00 | 15,409,500 | 0 |
| 09-Aug-2023 | 3,310.00 | 3,510.00 | 3,300.00 | 3,450.00 | 12,572,400 | 0 |
| 08-Aug-2023 | 3,400.00 | 3,450.00 | 3,300.00 | 3,310.00 | 7,027,100 | 0 |
| 07-Aug-2023 | 3,280.00 | 3,400.00 | 3,250.00 | 3,390.00 | 11,706,400 | 0 |
| 04-Aug-2023 | 3,200.00 | 3,320.00 | 3,160.00 | 3,270.00 | 11,491,200 | 0 |
| 03-Aug-2023 | 3,090.00 | 3,220.00 | 3,040.00 | 3,200.00 | 12,604,200 | 0 |
| 02-Aug-2023 | 2,960.00 | 3,130.00 | 2,940.00 | 3,090.00 | 18,153,400 | 0 |
| 01-Aug-2023 | 2,940.00 | 3,020.00 | 2,910.00 | 2,960.00 | 8,701,300 | 0 |
| 31-Jul-2023 | 3,060.00 | 3,060.00 | 2,900.00 | 2,930.00 | 16,587,900 | 0 |
| 28-Jul-2023 | 3,140.00 | 3,170.00 | 2,860.00 | 3,060.00 | 23,142,100 | 0 |
| 27-Jul-2023 | 3,070.00 | 3,160.00 | 3,040.00 | 3,130.00 | 11,153,100 | 0 |
| 26-Jul-2023 | 2,930.00 | 3,080.00 | 2,890.00 | 3,050.00 | 13,283,700 | 0 |
| 25-Jul-2023 | 2,840.00 | 2,950.00 | 2,790.00 | 2,930.00 | 8,872,000 | 0 |
| 24-Jul-2023 | 2,790.00 | 2,890.00 | 2,770.00 | 2,840.00 | 9,561,100 | 0 |
| 21-Jul-2023 | 2,790.00 | 2,810.00 | 2,730.00 | 2,780.00 | 6,673,000 | 0 |
| 20-Jul-2023 | 2,670.00 | 2,800.00 | 2,660.00 | 2,790.00 | 20,893,100 | 0 |
| 18-Jul-2023 | 2,640.00 | 2,670.00 | 2,610.00 | 2,660.00 | 5,250,800 | 0 |
| 17-Jul-2023 | 2,630.00 | 2,660.00 | 2,600.00 | 2,640.00 | 4,460,500 | 0 |
| 14-Jul-2023 | 2,680.00 | 2,680.00 | 2,610.00 | 2,620.00 | 6,088,600 | 0 |
| 13-Jul-2023 | 2,650.00 | 2,680.00 | 2,620.00 | 2,680.00 | 7,007,400 | 0 |
| 12-Jul-2023 | 2,700.00 | 2,720.00 | 2,630.00 | 2,640.00 | 8,584,000 | 0 |
| 11-Jul-2023 | 2,570.00 | 2,700.00 | 2,540.00 | 2,700.00 | 12,817,700 | 0 |
| 10-Jul-2023 | 2,590.00 | 2,650.00 | 2,560.00 | 2,570.00 | 7,572,300 | 0 |
| 07-Jul-2023 | 2,700.00 | 2,720.00 | 2,580.00 | 2,590.00 | 11,302,900 | 0 |
| 06-Jul-2023 | 2,750.00 | 2,820.00 | 2,660.00 | 2,690.00 | 12,533,700 | 0 |
| 05-Jul-2023 | 2,800.00 | 2,870.00 | 2,730.00 | 2,750.00 | 8,078,100 | 0 |
| 04-Jul-2023 | 2,600.00 | 2,840.00 | 2,600.00 | 2,800.00 | 23,282,500 | 0 |
| 03-Jul-2023 | 2,480.00 | 2,620.00 | 2,470.00 | 2,600.00 | 11,748,700 | 0 |
| 27-Jun-2023 | 2,530.00 | 2,530.00 | 2,440.00 | 2,480.00 | 3,238,300 | 0 |
| 26-Jun-2023 | 2,520.00 | 2,530.00 | 2,430.00 | 2,440.00 | 7,282,500 | 0 |
| 23-Jun-2023 | 2,520.00 | 2,560.00 | 2,480.00 | 2,520.00 | 2,505,600 | 0 |
| 22-Jun-2023 | 2,520.00 | 2,550.00 | 2,460.00 | 2,520.00 | 6,607,100 | 0 |
| 21-Jun-2023 | 2,380.00 | 2,540.00 | 2,360.00 | 2,520.00 | 10,751,500 | 0 |
| 20-Jun-2023 | 2,450.00 | 2,480.00 | 2,350.00 | 2,380.00 | 8,060,000 | 0 |
| 19-Jun-2023 | 2,500.00 | 2,520.00 | 2,410.00 | 2,450.00 | 4,891,900 | 0 |
| 16-Jun-2023 | 2,420.00 | 2,500.00 | 2,400.00 | 2,500.00 | 18,714,700 | 0 |
| 15-Jun-2023 | 2,410.00 | 2,420.00 | 2,340.00 | 2,420.00 | 5,789,900 | 0 |
| 14-Jun-2023 | 2,430.00 | 2,450.00 | 2,390.00 | 2,410.00 | 4,136,300 | 0 |
| 13-Jun-2023 | 2,380.00 | 2,450.00 | 2,330.00 | 2,430.00 | 7,056,100 | 0 |
| 12-Jun-2023 | 2,310.00 | 2,380.00 | 2,260.00 | 2,380.00 | 7,178,900 | 0 |
| 09-Jun-2023 | 2,300.00 | 2,350.00 | 2,200.00 | 2,310.00 | 13,638,500 | 0 |
| 08-Jun-2023 | 2,150.00 | 2,270.00 | 2,130.00 | 2,250.00 | 31,578,500 | 0 |
| 07-Jun-2023 | 2,080.00 | 2,160.00 | 2,080.00 | 2,150.00 | 7,288,800 | 0 |
| 06-Jun-2023 | 2,110.00 | 2,140.00 | 2,080.00 | 2,080.00 | 5,670,000 | 0 |
| 05-Jun-2023 | 2,060.00 | 2,170.00 | 2,010.00 | 2,110.00 | 16,685,000 | 0 |
| 31-May-2023 | 2,030.00 | 2,070.00 | 1,980.00 | 2,070.00 | 5,643,200 | 0 |
| 30-May-2023 | 1,970.00 | 2,040.00 | 1,970.00 | 2,030.00 | 3,605,300 | 0 |
| 29-May-2023 | 1,990.00 | 2,000.00 | 1,960.00 | 1,970.00 | 5,251,700 | 0 |
| 26-May-2023 | 2,040.00 | 2,050.00 | 1,990.00 | 1,990.00 | 3,889,500 | 0 |
| 25-May-2023 | 1,980.00 | 2,060.00 | 1,965.00 | 2,040.00 | 7,589,600 | 0 |
| 24-May-2023 | 2,020.00 | 2,030.00 | 1,975.00 | 1,980.00 | 3,885,900 | 0 |
| 23-May-2023 | 2,060.00 | 2,100.00 | 2,010.00 | 2,010.00 | 6,153,400 | 0 |
| 22-May-2023 | 1,970.00 | 2,080.00 | 1,945.00 | 2,050.00 | 9,044,800 | 0 |
| 19-May-2023 | 2,000.00 | 2,030.00 | 1,935.00 | 1,970.00 | 6,157,900 | 0 |
| 17-May-2023 | 1,995.00 | 2,020.00 | 1,980.00 | 1,985.00 | 4,397,100 | 0 |
| 16-May-2023 | 2,080.00 | 2,090.00 | 1,995.00 | 1,995.00 | 7,277,900 | 0 |
| 15-May-2023 | 2,150.00 | 2,150.00 | 2,040.00 | 2,080.00 | 6,785,100 | 0 |
| 12-May-2023 | 2,060.00 | 2,240.00 | 2,040.00 | 2,110.00 | 21,564,600 | 0 |
| 11-May-2023 | 2,000.00 | 2,120.00 | 1,975.00 | 2,060.00 | 12,235,300 | 0 |
| 10-May-2023 | 2,110.00 | 2,150.00 | 2,000.00 | 2,000.00 | 11,380,400 | 0 |
| 09-May-2023 | 1,895.00 | 2,190.00 | 1,820.00 | 2,110.00 | 26,642,900 | 0 |
| 08-May-2023 | 1,815.00 | 1,895.00 | 1,815.00 | 1,880.00 | 6,714,900 | 0 |
| 05-May-2023 | 1,815.00 | 1,825.00 | 1,785.00 | 1,815.00 | 2,417,600 | 0 |
| 04-May-2023 | 1,800.00 | 1,840.00 | 1,790.00 | 1,815.00 | 2,471,900 | 0 |
| 03-May-2023 | 1,835.00 | 1,840.00 | 1,785.00 | 1,800.00 | 4,992,900 | 0 |
| 02-May-2023 | 1,830.00 | 1,845.00 | 1,800.00 | 1,835.00 | 3,651,700 | 0 |
| 28-Apr-2023 | 1,820.00 | 1,865.00 | 1,800.00 | 1,830.00 | 4,433,000 | 0 |
| 27-Apr-2023 | 1,860.00 | 1,885.00 | 1,810.00 | 1,820.00 | 5,960,800 | 0 |
| 26-Apr-2023 | 1,900.00 | 1,930.00 | 1,865.00 | 1,875.00 | 12,639,300 | 0 |
| 18-Apr-2023 | 1,795.00 | 1,900.00 | 1,785.00 | 1,900.00 | 19,460,100 | 0 |
| 17-Apr-2023 | 1,730.00 | 1,755.00 | 1,705.00 | 1,720.00 | 2,701,100 | 0 |
| 14-Apr-2023 | 1,765.00 | 1,775.00 | 1,710.00 | 1,730.00 | 4,243,200 | 0 |
| 13-Apr-2023 | 1,770.00 | 1,785.00 | 1,730.00 | 1,760.00 | 11,687,700 | 0 |
| 12-Apr-2023 | 1,645.00 | 1,770.00 | 1,630.00 | 1,770.00 | 19,704,700 | 0 |
| 11-Apr-2023 | 1,605.00 | 1,670.00 | 1,605.00 | 1,640.00 | 7,244,800 | 0 |
| 10-Apr-2023 | 1,600.00 | 1,630.00 | 1,590.00 | 1,605.00 | 5,247,700 | 0 |
| 06-Apr-2023 | 1,595.00 | 1,640.00 | 1,585.00 | 1,590.00 | 9,592,900 | 0 |
| 05-Apr-2023 | 1,675.00 | 1,675.00 | 1,580.00 | 1,580.00 | 16,877,500 | 0 |
| 04-Apr-2023 | 1,680.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,437,500 | 0 |
| 03-Apr-2023 | 1,700.00 | 1,710.00 | 1,670.00 | 1,675.00 | 2,707,500 | 0 |
| 31-Mar-2023 | 1,695.00 | 1,705.00 | 1,680.00 | 1,690.00 | 2,120,600 | 0 |
| 30-Mar-2023 | 1,675.00 | 1,700.00 | 1,665.00 | 1,690.00 | 5,005,800 | 0 |
| 29-Mar-2023 | 1,725.00 | 1,725.00 | 1,655.00 | 1,670.00 | 11,191,900 | 0 |
| 28-Mar-2023 | 1,730.00 | 1,735.00 | 1,675.00 | 1,720.00 | 3,915,600 | 0 |
| 27-Mar-2023 | 1,735.00 | 1,780.00 | 1,725.00 | 1,725.00 | 3,430,500 | 0 |
| 24-Mar-2023 | 1,680.00 | 1,730.00 | 1,680.00 | 1,725.00 | 3,940,700 | 0 |
| 21-Mar-2023 | 1,685.00 | 1,705.00 | 1,675.00 | 1,680.00 | 1,400,000 | 0 |
| 20-Mar-2023 | 1,710.00 | 1,715.00 | 1,675.00 | 1,675.00 | 2,696,900 | 0 |
| 17-Mar-2023 | 1,680.00 | 1,740.00 | 1,670.00 | 1,715.00 | 5,790,600 | 0 |