| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Aug-2023 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 126,916,900 | 0 |
| 28-Aug-2023 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 106,097,600 | 0 |
| 25-Aug-2023 | 1,235.00 | 1,240.00 | 1,220.00 | 1,235.00 | 123,640,800 | 0 |
| 24-Aug-2023 | 1,230.00 | 1,245.00 | 1,230.00 | 1,235.00 | 110,130,900 | 0 |
| 23-Aug-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,230.00 | 130,161,900 | 0 |
| 22-Aug-2023 | 1,230.00 | 1,240.00 | 1,210.00 | 1,220.00 | 128,634,400 | 0 |
| 21-Aug-2023 | 1,225.00 | 1,235.00 | 1,220.00 | 1,230.00 | 141,611,200 | 0 |
| 18-Aug-2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 128,283,200 | 0 |
| 16-Aug-2023 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 121,411,100 | 0 |
| 15-Aug-2023 | 1,215.00 | 1,230.00 | 1,210.00 | 1,225.00 | 96,749,200 | 0 |
| 14-Aug-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,215.00 | 108,814,700 | 0 |
| 11-Aug-2023 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 138,207,800 | 0 |
| 10-Aug-2023 | 1,220.00 | 1,225.00 | 1,210.00 | 1,225.00 | 112,170,800 | 0 |
| 09-Aug-2023 | 1,230.00 | 1,235.00 | 1,210.00 | 1,225.00 | 124,365,500 | 0 |
| 08-Aug-2023 | 1,235.00 | 1,245.00 | 1,230.00 | 1,230.00 | 123,386,500 | 0 |
| 07-Aug-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 124,570,800 | 0 |
| 04-Aug-2023 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 125,979,100 | 0 |
| 03-Aug-2023 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 122,790,000 | 0 |
| 02-Aug-2023 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 116,486,500 | 0 |
| 01-Aug-2023 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 106,930,600 | 0 |
| 31-Jul-2023 | 1,225.00 | 1,245.00 | 1,225.00 | 1,240.00 | 134,350,200 | 0 |
| 28-Jul-2023 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 122,266,900 | 0 |
| 27-Jul-2023 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 134,549,500 | 0 |
| 26-Jul-2023 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 103,480,600 | 0 |
| 25-Jul-2023 | 1,235.00 | 1,255.00 | 1,230.00 | 1,240.00 | 135,974,800 | 0 |
| 24-Jul-2023 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 122,022,900 | 0 |
| 21-Jul-2023 | 1,210.00 | 1,215.00 | 1,190.00 | 1,215.00 | 138,575,100 | 0 |
| 20-Jul-2023 | 1,225.00 | 1,240.00 | 1,200.00 | 1,215.00 | 126,781,800 | 0 |
| 18-Jul-2023 | 1,230.00 | 1,235.00 | 1,210.00 | 1,225.00 | 132,517,600 | 0 |
| 17-Jul-2023 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 138,081,500 | 0 |
| 14-Jul-2023 | 1,225.00 | 1,225.00 | 1,195.00 | 1,220.00 | 146,761,200 | 0 |
| 13-Jul-2023 | 1,215.00 | 1,235.00 | 1,200.00 | 1,215.00 | 127,255,200 | 0 |
| 12-Jul-2023 | 1,190.00 | 1,215.00 | 1,180.00 | 1,215.00 | 133,507,400 | 0 |
| 11-Jul-2023 | 1,165.00 | 1,190.00 | 1,160.00 | 1,190.00 | 124,852,500 | 0 |
| 10-Jul-2023 | 1,135.00 | 1,165.00 | 1,115.00 | 1,165.00 | 176,770,800 | 0 |
| 07-Jul-2023 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 132,972,000 | 0 |
| 06-Jul-2023 | 1,130.00 | 1,140.00 | 1,115.00 | 1,135.00 | 160,580,200 | 0 |
| 05-Jul-2023 | 1,150.00 | 1,150.00 | 1,125.00 | 1,130.00 | 116,095,700 | 0 |
| 04-Jul-2023 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 148,234,600 | 0 |
| 03-Jul-2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 110,088,200 | 0 |
| 27-Jun-2023 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 151,903,500 | 0 |
| 26-Jun-2023 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 140,936,100 | 0 |
| 23-Jun-2023 | 1,145.00 | 1,165.00 | 1,145.00 | 1,160.00 | 132,636,100 | 0 |
| 22-Jun-2023 | 1,135.00 | 1,150.00 | 1,125.00 | 1,150.00 | 114,221,400 | 0 |
| 21-Jun-2023 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 154,051,400 | 0 |
| 20-Jun-2023 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 115,095,600 | 0 |
| 19-Jun-2023 | 1,150.00 | 1,160.00 | 1,135.00 | 1,145.00 | 130,325,200 | 0 |
| 16-Jun-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 126,382,300 | 0 |
| 15-Jun-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 142,186,900 | 0 |
| 14-Jun-2023 | 1,160.00 | 1,160.00 | 1,130.00 | 1,145.00 | 112,218,100 | 0 |
| 13-Jun-2023 | 1,155.00 | 1,170.00 | 1,145.00 | 1,160.00 | 142,008,200 | 0 |
| 12-Jun-2023 | 1,150.00 | 1,155.00 | 1,140.00 | 1,155.00 | 100,208,400 | 0 |
| 09-Jun-2023 | 1,155.00 | 1,155.00 | 1,135.00 | 1,155.00 | 145,350,600 | 0 |
| 08-Jun-2023 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 107,950,500 | 0 |
| 07-Jun-2023 | 1,185.00 | 1,185.00 | 1,155.00 | 1,170.00 | 139,082,800 | 0 |
| 06-Jun-2023 | 1,185.00 | 1,185.00 | 1,170.00 | 1,185.00 | 109,831,900 | 0 |
| 05-Jun-2023 | 1,160.00 | 1,205.00 | 1,160.00 | 1,185.00 | 152,603,400 | 0 |
| 31-May-2023 | 1,145.00 | 1,170.00 | 1,145.00 | 1,160.00 | 115,722,100 | 0 |
| 30-May-2023 | 1,170.00 | 1,190.00 | 1,130.00 | 1,150.00 | 139,027,400 | 0 |
| 29-May-2023 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 105,745,800 | 0 |
| 26-May-2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 129,988,900 | 0 |
| 25-May-2023 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 116,451,700 | 0 |
| 24-May-2023 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 126,715,900 | 0 |
| 23-May-2023 | 1,150.00 | 1,155.00 | 1,125.00 | 1,155.00 | 118,923,500 | 0 |
| 22-May-2023 | 1,175.00 | 1,175.00 | 1,145.00 | 1,155.00 | 119,689,800 | 0 |
| 19-May-2023 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 110,259,100 | 0 |
| 17-May-2023 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 131,932,000 | 0 |
| 16-May-2023 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 106,987,900 | 0 |
| 15-May-2023 | 1,190.00 | 1,195.00 | 1,165.00 | 1,180.00 | 131,673,900 | 0 |
| 12-May-2023 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 116,719,900 | 0 |
| 11-May-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 135,769,000 | 0 |
| 10-May-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 120,171,700 | 0 |
| 09-May-2023 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 135,655,900 | 0 |
| 08-May-2023 | 1,165.00 | 1,180.00 | 1,160.00 | 1,175.00 | 126,114,900 | 0 |
| 05-May-2023 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 159,202,400 | 0 |
| 04-May-2023 | 1,200.00 | 1,205.00 | 1,185.00 | 1,195.00 | 93,225,500 | 0 |
| 03-May-2023 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 143,623,000 | 0 |
| 02-May-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 124,150,700 | 0 |
| 28-Apr-2023 | 1,230.00 | 1,230.00 | 1,205.00 | 1,215.00 | 116,563,100 | 0 |
| 27-Apr-2023 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 102,509,900 | 0 |
| 26-Apr-2023 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 132,468,800 | 0 |
| 18-Apr-2023 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 116,537,600 | 0 |
| 17-Apr-2023 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 115,216,300 | 0 |
| 14-Apr-2023 | 1,195.00 | 1,205.00 | 1,190.00 | 1,205.00 | 103,494,500 | 0 |
| 13-Apr-2023 | 1,215.00 | 1,220.00 | 1,195.00 | 1,195.00 | 108,073,300 | 0 |
| 12-Apr-2023 | 1,220.00 | 1,235.00 | 1,215.00 | 1,215.00 | 93,155,700 | 0 |
| 11-Apr-2023 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 112,297,500 | 0 |
| 10-Apr-2023 | 1,215.00 | 1,215.00 | 1,195.00 | 1,215.00 | 96,194,200 | 0 |
| 06-Apr-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 116,146,300 | 0 |
| 05-Apr-2023 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 102,580,700 | 0 |
| 04-Apr-2023 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 120,485,500 | 0 |
| 03-Apr-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 102,353,200 | 0 |
| 31-Mar-2023 | 1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 140,159,600 | 0 |
| 30-Mar-2023 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 109,472,100 | 0 |
| 29-Mar-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,235.00 | 135,417,800 | 0 |
| 28-Mar-2023 | 1,235.00 | 1,250.00 | 1,230.00 | 1,240.00 | 113,182,700 | 0 |
| 27-Mar-2023 | 1,235.00 | 1,250.00 | 1,215.00 | 1,235.00 | 142,722,400 | 0 |
| 24-Mar-2023 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 94,282,200 | 0 |
| 21-Mar-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 124,096,900 | 0 |
| 20-Mar-2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 127,134,500 | 0 |