| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 16,000 | 0 |
| 25-Aug-2023 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 53,300 | 0 |
| 24-Aug-2023 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 8,700 | 0 |
| 23-Aug-2023 | 1,485.00 | 1,500.00 | 1,480.00 | 1,495.00 | 14,900 | 0 |
| 22-Aug-2023 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 21,000 | 0 |
| 21-Aug-2023 | 1,520.00 | 1,525.00 | 1,500.00 | 1,500.00 | 28,900 | 0 |
| 18-Aug-2023 | 1,510.00 | 1,525.00 | 1,510.00 | 1,520.00 | 22,000 | 0 |
| 16-Aug-2023 | 1,510.00 | 1,550.00 | 1,500.00 | 1,510.00 | 7,600 | 0 |
| 15-Aug-2023 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 831,500 | 0 |
| 14-Aug-2023 | 1,500.00 | 1,510.00 | 1,485.00 | 1,510.00 | 606,900 | 0 |
| 11-Aug-2023 | 1,500.00 | 1,550.00 | 1,495.00 | 1,500.00 | 524,100 | 0 |
| 10-Aug-2023 | 1,535.00 | 1,585.00 | 1,495.00 | 1,495.00 | 101,500 | 0 |
| 09-Aug-2023 | 1,535.00 | 1,535.00 | 1,480.00 | 1,535.00 | 21,300 | 0 |
| 08-Aug-2023 | 1,490.00 | 1,535.00 | 1,490.00 | 1,535.00 | 581,800 | 0 |
| 07-Aug-2023 | 1,495.00 | 1,515.00 | 1,490.00 | 1,500.00 | 65,100 | 0 |
| 04-Aug-2023 | 1,540.00 | 1,550.00 | 1,490.00 | 1,495.00 | 125,700 | 0 |
| 03-Aug-2023 | 1,490.00 | 1,560.00 | 1,490.00 | 1,500.00 | 247,500 | 0 |
| 02-Aug-2023 | 1,535.00 | 1,535.00 | 1,515.00 | 1,530.00 | 39,600 | 0 |
| 01-Aug-2023 | 1,575.00 | 1,575.00 | 1,545.00 | 1,555.00 | 25,600 | 0 |
| 31-Jul-2023 | 1,515.00 | 1,575.00 | 1,505.00 | 1,575.00 | 146,700 | 0 |
| 28-Jul-2023 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.00 | 43,800 | 0 |
| 27-Jul-2023 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 143,500 | 0 |
| 26-Jul-2023 | 1,625.00 | 1,650.00 | 1,525.00 | 1,580.00 | 368,100 | 0 |
| 25-Jul-2023 | 1,600.00 | 1,655.00 | 1,600.00 | 1,640.00 | 47,800 | 0 |
| 24-Jul-2023 | 1,600.00 | 1,655.00 | 1,595.00 | 1,600.00 | 316,900 | 0 |
| 21-Jul-2023 | 1,600.00 | 1,625.00 | 1,590.00 | 1,600.00 | 59,600 | 0 |
| 20-Jul-2023 | 1,610.00 | 1,620.00 | 1,595.00 | 1,615.00 | 21,000 | 0 |
| 18-Jul-2023 | 1,625.00 | 1,630.00 | 1,600.00 | 1,620.00 | 31,100 | 0 |
| 17-Jul-2023 | 1,590.00 | 1,630.00 | 1,590.00 | 1,630.00 | 108,300 | 0 |
| 14-Jul-2023 | 1,560.00 | 1,590.00 | 1,555.00 | 1,590.00 | 28,100 | 0 |
| 13-Jul-2023 | 1,605.00 | 1,610.00 | 1,550.00 | 1,590.00 | 65,500 | 0 |
| 12-Jul-2023 | 1,570.00 | 1,610.00 | 1,570.00 | 1,605.00 | 128,500 | 0 |
| 11-Jul-2023 | 1,530.00 | 1,575.00 | 1,530.00 | 1,570.00 | 133,200 | 0 |
| 10-Jul-2023 | 1,550.00 | 1,550.00 | 1,520.00 | 1,540.00 | 101,200 | 0 |
| 07-Jul-2023 | 1,495.00 | 1,575.00 | 1,495.00 | 1,550.00 | 341,000 | 0 |
| 06-Jul-2023 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 27,500 | 0 |
| 05-Jul-2023 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 102,300 | 0 |
| 04-Jul-2023 | 1,470.00 | 1,500.00 | 1,470.00 | 1,480.00 | 96,700 | 0 |
| 03-Jul-2023 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 52,400 | 0 |
| 27-Jun-2023 | 1,490.00 | 1,495.00 | 1,485.00 | 1,485.00 | 56,500 | 0 |
| 26-Jun-2023 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 37,100 | 0 |
| 23-Jun-2023 | 1,480.00 | 1,500.00 | 1,475.00 | 1,480.00 | 25,500 | 0 |
| 22-Jun-2023 | 1,490.00 | 1,495.00 | 1,475.00 | 1,480.00 | 125,400 | 0 |
| 21-Jun-2023 | 1,485.00 | 1,495.00 | 1,475.00 | 1,495.00 | 66,700 | 0 |
| 20-Jun-2023 | 1,510.00 | 1,510.00 | 1,490.00 | 1,495.00 | 20,300 | 0 |
| 19-Jun-2023 | 1,505.00 | 1,505.00 | 1,485.00 | 1,505.00 | 21,500 | 0 |
| 16-Jun-2023 | 1,520.00 | 1,520.00 | 1,490.00 | 1,505.00 | 57,000 | 0 |
| 15-Jun-2023 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 29,100 | 0 |
| 14-Jun-2023 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 11,800 | 0 |
| 13-Jun-2023 | 1,520.00 | 1,520.00 | 1,490.00 | 1,510.00 | 555,200 | 0 |
| 12-Jun-2023 | 1,495.00 | 1,515.00 | 1,495.00 | 1,505.00 | 27,300 | 0 |
| 09-Jun-2023 | 1,490.00 | 1,505.00 | 1,485.00 | 1,505.00 | 83,500 | 0 |
| 08-Jun-2023 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 32,900 | 0 |
| 07-Jun-2023 | 1,500.00 | 1,505.00 | 1,485.00 | 1,500.00 | 31,500 | 0 |
| 06-Jun-2023 | 1,480.00 | 1,510.00 | 1,475.00 | 1,495.00 | 45,200 | 0 |
| 05-Jun-2023 | 1,490.00 | 1,500.00 | 1,475.00 | 1,480.00 | 304,500 | 0 |
| 31-May-2023 | 1,495.00 | 1,510.00 | 1,480.00 | 1,485.00 | 99,800 | 0 |
| 30-May-2023 | 1,485.00 | 1,515.00 | 1,480.00 | 1,485.00 | 143,700 | 0 |
| 29-May-2023 | 1,490.00 | 1,500.00 | 1,450.00 | 1,485.00 | 60,100 | 0 |
| 26-May-2023 | 1,470.00 | 1,495.00 | 1,470.00 | 1,480.00 | 58,900 | 0 |
| 25-May-2023 | 1,470.00 | 1,500.00 | 1,440.00 | 1,475.00 | 88,100 | 0 |
| 24-May-2023 | 1,465.00 | 1,485.00 | 1,460.00 | 1,460.00 | 98,100 | 0 |
| 23-May-2023 | 1,470.00 | 1,500.00 | 1,450.00 | 1,460.00 | 273,200 | 0 |
| 22-May-2023 | 1,445.00 | 1,480.00 | 1,435.00 | 1,480.00 | 471,500 | 0 |
| 19-May-2023 | 1,470.00 | 1,470.00 | 1,430.00 | 1,445.00 | 181,500 | 0 |
| 17-May-2023 | 1,465.00 | 1,490.00 | 1,450.00 | 1,470.00 | 149,000 | 0 |
| 16-May-2023 | 1,415.00 | 1,465.00 | 1,415.00 | 1,465.00 | 136,000 | 0 |
| 15-May-2023 | 1,425.00 | 1,430.00 | 1,405.00 | 1,415.00 | 609,300 | 0 |
| 12-May-2023 | 1,510.00 | 1,510.00 | 1,420.00 | 1,425.00 | 1,252,400 | 0 |
| 11-May-2023 | 1,500.00 | 1,510.00 | 1,475.00 | 1,510.00 | 119,600 | 0 |
| 10-May-2023 | 1,500.00 | 1,505.00 | 1,475.00 | 1,500.00 | 28,100 | 0 |
| 09-May-2023 | 1,495.00 | 1,515.00 | 1,470.00 | 1,510.00 | 144,600 | 0 |
| 08-May-2023 | 1,530.00 | 1,530.00 | 1,465.00 | 1,495.00 | 441,500 | 0 |
| 05-May-2023 | 1,545.00 | 1,550.00 | 1,505.00 | 1,530.00 | 112,700 | 0 |
| 04-May-2023 | 1,455.00 | 1,650.00 | 1,455.00 | 1,500.00 | 966,200 | 0 |
| 03-May-2023 | 1,450.00 | 1,470.00 | 1,450.00 | 1,455.00 | 44,300 | 0 |
| 02-May-2023 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.00 | 35,700 | 0 |
| 28-Apr-2023 | 1,465.00 | 1,490.00 | 1,460.00 | 1,465.00 | 51,800 | 0 |
| 27-Apr-2023 | 1,455.00 | 1,480.00 | 1,445.00 | 1,470.00 | 120,700 | 0 |
| 26-Apr-2023 | 1,480.00 | 1,480.00 | 1,440.00 | 1,455.00 | 66,100 | 0 |
| 18-Apr-2023 | 1,480.00 | 1,485.00 | 1,450.00 | 1,480.00 | 124,100 | 0 |
| 17-Apr-2023 | 1,460.00 | 1,510.00 | 1,450.00 | 1,465.00 | 30,700 | 0 |
| 14-Apr-2023 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 121,400 | 0 |
| 13-Apr-2023 | 1,480.00 | 1,480.00 | 1,445.00 | 1,475.00 | 57,000 | 0 |
| 12-Apr-2023 | 1,470.00 | 1,500.00 | 1,445.00 | 1,480.00 | 33,300 | 0 |
| 11-Apr-2023 | 1,480.00 | 1,505.00 | 1,450.00 | 1,450.00 | 260,200 | 0 |
| 10-Apr-2023 | 1,480.00 | 1,490.00 | 1,455.00 | 1,480.00 | 69,200 | 0 |
| 06-Apr-2023 | 1,485.00 | 1,515.00 | 1,470.00 | 1,480.00 | 67,500 | 0 |
| 05-Apr-2023 | 1,490.00 | 1,505.00 | 1,485.00 | 1,485.00 | 26,000 | 0 |
| 04-Apr-2023 | 1,520.00 | 1,520.00 | 1,465.00 | 1,490.00 | 221,600 | 0 |
| 03-Apr-2023 | 1,520.00 | 1,520.00 | 1,490.00 | 1,520.00 | 196,700 | 0 |
| 31-Mar-2023 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 85,100 | 0 |
| 30-Mar-2023 | 1,450.00 | 1,540.00 | 1,425.00 | 1,530.00 | 98,500 | 0 |
| 29-Mar-2023 | 1,540.00 | 1,545.00 | 1,530.00 | 1,530.00 | 47,600 | 0 |
| 28-Mar-2023 | 1,530.00 | 1,545.00 | 1,520.00 | 1,530.00 | 257,200 | 0 |
| 27-Mar-2023 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 75,700 | 0 |
| 24-Mar-2023 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 15,800 | 0 |
| 21-Mar-2023 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 13,000 | 0 |
| 20-Mar-2023 | 1,535.00 | 1,550.00 | 1,505.00 | 1,545.00 | 23,600 | 0 |
| 17-Mar-2023 | 1,520.00 | 1,545.00 | 1,505.00 | 1,520.00 | 39,900 | 0 |