| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Aug-2023 | 1,365.00 | 1,365.00 | 1,305.00 | 1,315.00 | 7,400 | 0 |
| 28-Aug-2023 | 1,405.00 | 1,410.00 | 1,315.00 | 1,315.00 | 102,800 | 0 |
| 25-Aug-2023 | 1,485.00 | 1,510.00 | 1,410.00 | 1,410.00 | 51,900 | 0 |
| 24-Aug-2023 | 1,415.00 | 1,485.00 | 1,415.00 | 1,485.00 | 153,800 | 0 |
| 23-Aug-2023 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 8,800 | 0 |
| 22-Aug-2023 | 1,390.00 | 1,420.00 | 1,380.00 | 1,415.00 | 18,200 | 0 |
| 21-Aug-2023 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 201,600 | 0 |
| 18-Aug-2023 | 1,345.00 | 1,390.00 | 1,345.00 | 1,355.00 | 23,100 | 0 |
| 16-Aug-2023 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 140,200 | 0 |
| 15-Aug-2023 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 4,600 | 0 |
| 14-Aug-2023 | 1,340.00 | 1,355.00 | 1,330.00 | 1,330.00 | 350,400 | 0 |
| 11-Aug-2023 | 1,360.00 | 1,360.00 | 1,315.00 | 1,350.00 | 506,600 | 0 |
| 10-Aug-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 577,200 | 0 |
| 09-Aug-2023 | 1,370.00 | 1,370.00 | 1,300.00 | 1,300.00 | 209,300 | 0 |
| 08-Aug-2023 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 7,100 | 0 |
| 07-Aug-2023 | 1,375.00 | 1,400.00 | 1,305.00 | 1,305.00 | 113,200 | 0 |
| 04-Aug-2023 | 1,365.00 | 1,370.00 | 1,305.00 | 1,370.00 | 698,500 | 0 |
| 03-Aug-2023 | 1,365.00 | 1,375.00 | 1,365.00 | 1,365.00 | 6,400 | 0 |
| 02-Aug-2023 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 13,800 | 0 |
| 01-Aug-2023 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 41,200 | 0 |
| 31-Jul-2023 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 52,500 | 0 |
| 28-Jul-2023 | 1,425.00 | 1,430.00 | 1,360.00 | 1,365.00 | 284,600 | 0 |
| 27-Jul-2023 | 1,445.00 | 1,465.00 | 1,330.00 | 1,430.00 | 306,600 | 0 |
| 26-Jul-2023 | 1,335.00 | 1,445.00 | 1,325.00 | 1,445.00 | 108,000 | 0 |
| 25-Jul-2023 | 1,300.00 | 1,350.00 | 1,300.00 | 1,330.00 | 41,400 | 0 |
| 24-Jul-2023 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 44,800 | 0 |
| 21-Jul-2023 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 28,600 | 0 |
| 20-Jul-2023 | 1,225.00 | 1,330.00 | 1,225.00 | 1,320.00 | 174,000 | 0 |
| 18-Jul-2023 | 1,245.00 | 1,265.00 | 1,240.00 | 1,240.00 | 36,000 | 0 |
| 17-Jul-2023 | 1,275.00 | 1,275.00 | 1,235.00 | 1,260.00 | 3,600 | 0 |
| 14-Jul-2023 | 1,230.00 | 1,230.00 | 1,200.00 | 1,230.00 | 86,200 | 0 |
| 13-Jul-2023 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 2,000 | 0 |
| 12-Jul-2023 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | 909,900 | 0 |
| 11-Jul-2023 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,765,900 | 0 |
| 10-Jul-2023 | 1,260.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,128,000 | 0 |
| 07-Jul-2023 | 1,285.00 | 1,400.00 | 1,245.00 | 1,250.00 | 1,741,500 | 0 |
| 06-Jul-2023 | 1,250.00 | 1,290.00 | 1,250.00 | 1,285.00 | 903,600 | 0 |
| 05-Jul-2023 | 1,150.00 | 1,275.00 | 1,150.00 | 1,250.00 | 379,200 | 0 |
| 04-Jul-2023 | 1,280.00 | 1,280.00 | 1,090.00 | 1,150.00 | 267,500 | 0 |
| 03-Jul-2023 | 1,225.00 | 1,300.00 | 1,165.00 | 1,280.00 | 116,800 | 0 |
| 27-Jun-2023 | 1,215.00 | 1,235.00 | 1,185.00 | 1,210.00 | 900,400 | 0 |
| 26-Jun-2023 | 1,310.00 | 1,310.00 | 1,225.00 | 1,225.00 | 946,300 | 0 |
| 23-Jun-2023 | 1,290.00 | 1,320.00 | 1,280.00 | 1,295.00 | 495,800 | 0 |
| 22-Jun-2023 | 1,260.00 | 1,295.00 | 1,260.00 | 1,290.00 | 813,300 | 0 |
| 21-Jun-2023 | 1,265.00 | 1,290.00 | 1,230.00 | 1,265.00 | 86,700 | 0 |
| 20-Jun-2023 | 1,200.00 | 1,295.00 | 1,170.00 | 1,250.00 | 569,200 | 0 |
| 19-Jun-2023 | 1,165.00 | 1,200.00 | 1,145.00 | 1,170.00 | 36,700 | 0 |
| 16-Jun-2023 | 1,110.00 | 1,200.00 | 1,110.00 | 1,135.00 | 122,200 | 0 |
| 15-Jun-2023 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 29,500 | 0 |
| 14-Jun-2023 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 137,000 | 0 |
| 13-Jun-2023 | 1,155.00 | 1,190.00 | 1,150.00 | 1,150.00 | 134,400 | 0 |
| 12-Jun-2023 | 1,065.00 | 1,190.00 | 1,065.00 | 1,150.00 | 194,000 | 0 |
| 09-Jun-2023 | 1,100.00 | 1,100.00 | 1,040.00 | 1,040.00 | 96,200 | 0 |
| 08-Jun-2023 | 1,095.00 | 1,130.00 | 1,095.00 | 1,100.00 | 60,300 | 0 |
| 07-Jun-2023 | 1,090.00 | 1,120.00 | 1,090.00 | 1,095.00 | 32,800 | 0 |
| 06-Jun-2023 | 1,085.00 | 1,120.00 | 1,085.00 | 1,090.00 | 51,300 | 0 |
| 05-Jun-2023 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 160,000 | 0 |
| 31-May-2023 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 26,300 | 0 |
| 30-May-2023 | 1,065.00 | 1,105.00 | 1,065.00 | 1,065.00 | 71,200 | 0 |
| 29-May-2023 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 68,000 | 0 |
| 26-May-2023 | 1,075.00 | 1,100.00 | 1,070.00 | 1,070.00 | 64,800 | 0 |
| 25-May-2023 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 8,500 | 0 |
| 24-May-2023 | 1,080.00 | 1,095.00 | 1,070.00 | 1,080.00 | 13,800 | 0 |
| 23-May-2023 | 1,040.00 | 1,085.00 | 1,040.00 | 1,080.00 | 7,300 | 0 |
| 22-May-2023 | 1,005.00 | 1,050.00 | 1,000.00 | 1,040.00 | 4,600 | 0 |
| 19-May-2023 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 20,200 | 0 |
| 17-May-2023 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 25,500 | 0 |
| 16-May-2023 | 1,065.00 | 1,080.00 | 1,060.00 | 1,060.00 | 5,300 | 0 |
| 15-May-2023 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 3,500 | 0 |
| 12-May-2023 | 1,015.00 | 1,090.00 | 1,015.00 | 1,045.00 | 10,300 | 0 |
| 11-May-2023 | 1,115.00 | 1,115.00 | 1,015.00 | 1,015.00 | 21,400 | 0 |
| 10-May-2023 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 114,800 | 0 |
| 09-May-2023 | 1,145.00 | 1,150.00 | 1,100.00 | 1,100.00 | 3,970,500 | 0 |
| 08-May-2023 | 1,100.00 | 1,140.00 | 1,095.00 | 1,130.00 | 126,200 | 0 |
| 05-May-2023 | 1,090.00 | 1,100.00 | 1,090.00 | 1,095.00 | 27,600 | 0 |
| 04-May-2023 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 8,400 | 0 |
| 03-May-2023 | 1,095.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,449,600 | 0 |
| 02-May-2023 | 1,110.00 | 1,135.00 | 1,060.00 | 1,095.00 | 401,100 | 0 |
| 28-Apr-2023 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 100,400 | 0 |
| 27-Apr-2023 | 1,015.00 | 1,080.00 | 995.00 | 1,060.00 | 31,800 | 0 |
| 26-Apr-2023 | 1,000.00 | 1,030.00 | 990.00 | 1,015.00 | 22,200 | 0 |
| 18-Apr-2023 | 1,005.00 | 1,035.00 | 980.00 | 1,000.00 | 64,700 | 0 |
| 17-Apr-2023 | 1,015.00 | 1,035.00 | 995.00 | 1,000.00 | 19,200 | 0 |
| 14-Apr-2023 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 3,500 | 0 |
| 13-Apr-2023 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 5,200 | 0 |
| 12-Apr-2023 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 14,400 | 0 |
| 11-Apr-2023 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 7,800 | 0 |
| 10-Apr-2023 | 1,005.00 | 1,020.00 | 985.00 | 1,010.00 | 383,300 | 0 |
| 06-Apr-2023 | 1,050.00 | 1,075.00 | 1,035.00 | 1,040.00 | 402,000 | 0 |
| 05-Apr-2023 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 3,900 | 0 |
| 04-Apr-2023 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 292,500 | 0 |
| 03-Apr-2023 | 1,110.00 | 1,110.00 | 1,050.00 | 1,075.00 | 37,900 | 0 |
| 31-Mar-2023 | 1,100.00 | 1,150.00 | 1,100.00 | 1,110.00 | 62,500 | 0 |
| 30-Mar-2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,100.00 | 943,700 | 0 |
| 29-Mar-2023 | 1,035.00 | 1,100.00 | 1,020.00 | 1,080.00 | 3,039,600 | 0 |
| 28-Mar-2023 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 61,000 | 0 |
| 27-Mar-2023 | 1,035.00 | 1,050.00 | 1,005.00 | 1,040.00 | 10,200 | 0 |
| 24-Mar-2023 | 1,055.00 | 1,075.00 | 1,000.00 | 1,020.00 | 385,600 | 0 |
| 21-Mar-2023 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 34,700 | 0 |
| 20-Mar-2023 | 1,085.00 | 1,085.00 | 1,025.00 | 1,075.00 | 73,800 | 0 |