| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,685.00 | 1,730.00 | 1,685.00 | 1,695.00 | 31,928,600 | 0 |
| 25-Aug-2023 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 8,246,500 | 0 |
| 24-Aug-2023 | 1,685.00 | 1,710.00 | 1,680.00 | 1,680.00 | 9,177,300 | 0 |
| 23-Aug-2023 | 1,670.00 | 1,695.00 | 1,665.00 | 1,685.00 | 16,497,600 | 0 |
| 22-Aug-2023 | 1,705.00 | 1,710.00 | 1,660.00 | 1,670.00 | 25,457,200 | 0 |
| 21-Aug-2023 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 13,910,200 | 0 |
| 18-Aug-2023 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 13,905,300 | 0 |
| 16-Aug-2023 | 1,725.00 | 1,730.00 | 1,695.00 | 1,705.00 | 17,188,000 | 0 |
| 15-Aug-2023 | 1,690.00 | 1,725.00 | 1,690.00 | 1,725.00 | 44,872,600 | 0 |
| 14-Aug-2023 | 1,645.00 | 1,700.00 | 1,645.00 | 1,685.00 | 22,908,900 | 0 |
| 11-Aug-2023 | 1,665.00 | 1,670.00 | 1,640.00 | 1,645.00 | 6,519,300 | 0 |
| 10-Aug-2023 | 1,675.00 | 1,675.00 | 1,650.00 | 1,660.00 | 10,036,700 | 0 |
| 09-Aug-2023 | 1,670.00 | 1,690.00 | 1,665.00 | 1,675.00 | 27,132,700 | 0 |
| 08-Aug-2023 | 1,670.00 | 1,680.00 | 1,660.00 | 1,670.00 | 12,145,200 | 0 |
| 07-Aug-2023 | 1,610.00 | 1,670.00 | 1,605.00 | 1,665.00 | 31,539,700 | 0 |
| 04-Aug-2023 | 1,610.00 | 1,620.00 | 1,605.00 | 1,610.00 | 10,778,400 | 0 |
| 03-Aug-2023 | 1,605.00 | 1,625.00 | 1,600.00 | 1,600.00 | 28,317,200 | 0 |
| 02-Aug-2023 | 1,645.00 | 1,655.00 | 1,600.00 | 1,605.00 | 23,627,400 | 0 |
| 01-Aug-2023 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 10,778,900 | 0 |
| 31-Jul-2023 | 1,650.00 | 1,670.00 | 1,640.00 | 1,655.00 | 14,110,400 | 0 |
| 28-Jul-2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,650.00 | 9,803,400 | 0 |
| 27-Jul-2023 | 1,670.00 | 1,695.00 | 1,655.00 | 1,660.00 | 14,898,900 | 0 |
| 26-Jul-2023 | 1,665.00 | 1,685.00 | 1,660.00 | 1,665.00 | 19,135,500 | 0 |
| 25-Jul-2023 | 1,690.00 | 1,695.00 | 1,660.00 | 1,665.00 | 18,783,200 | 0 |
| 24-Jul-2023 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 11,658,100 | 0 |
| 21-Jul-2023 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 12,182,100 | 0 |
| 20-Jul-2023 | 1,670.00 | 1,700.00 | 1,670.00 | 1,675.00 | 21,614,800 | 0 |
| 18-Jul-2023 | 1,680.00 | 1,695.00 | 1,665.00 | 1,670.00 | 20,067,500 | 0 |
| 17-Jul-2023 | 1,695.00 | 1,710.00 | 1,680.00 | 1,680.00 | 29,881,100 | 0 |
| 14-Jul-2023 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 14,702,000 | 0 |
| 13-Jul-2023 | 1,740.00 | 1,745.00 | 1,670.00 | 1,705.00 | 48,568,000 | 0 |
| 12-Jul-2023 | 1,720.00 | 1,745.00 | 1,710.00 | 1,740.00 | 21,447,000 | 0 |
| 11-Jul-2023 | 1,720.00 | 1,730.00 | 1,710.00 | 1,715.00 | 16,759,100 | 0 |
| 10-Jul-2023 | 1,735.00 | 1,745.00 | 1,710.00 | 1,715.00 | 20,190,800 | 0 |
| 07-Jul-2023 | 1,710.00 | 1,765.00 | 1,705.00 | 1,735.00 | 25,889,000 | 0 |
| 06-Jul-2023 | 1,750.00 | 1,750.00 | 1,705.00 | 1,710.00 | 49,695,900 | 0 |
| 05-Jul-2023 | 1,785.00 | 1,790.00 | 1,745.00 | 1,750.00 | 46,330,400 | 0 |
| 04-Jul-2023 | 1,690.00 | 1,800.00 | 1,690.00 | 1,790.00 | 86,514,200 | 0 |
| 03-Jul-2023 | 1,690.00 | 1,715.00 | 1,680.00 | 1,690.00 | 27,936,400 | 0 |
| 27-Jun-2023 | 1,670.00 | 1,690.00 | 1,655.00 | 1,690.00 | 16,825,300 | 0 |
| 26-Jun-2023 | 1,680.00 | 1,690.00 | 1,655.00 | 1,665.00 | 12,921,300 | 0 |
| 23-Jun-2023 | 1,705.00 | 1,720.00 | 1,680.00 | 1,680.00 | 36,047,000 | 0 |
| 22-Jun-2023 | 1,645.00 | 1,710.00 | 1,645.00 | 1,690.00 | 36,486,400 | 0 |
| 21-Jun-2023 | 1,645.00 | 1,660.00 | 1,640.00 | 1,640.00 | 8,210,600 | 0 |
| 20-Jun-2023 | 1,650.00 | 1,660.00 | 1,640.00 | 1,645.00 | 7,042,600 | 0 |
| 19-Jun-2023 | 1,675.00 | 1,675.00 | 1,650.00 | 1,650.00 | 8,799,500 | 0 |
| 16-Jun-2023 | 1,685.00 | 1,690.00 | 1,660.00 | 1,670.00 | 12,465,600 | 0 |
| 15-Jun-2023 | 1,675.00 | 1,685.00 | 1,655.00 | 1,680.00 | 12,393,700 | 0 |
| 14-Jun-2023 | 1,660.00 | 1,675.00 | 1,635.00 | 1,670.00 | 20,705,400 | 0 |
| 13-Jun-2023 | 1,665.00 | 1,680.00 | 1,660.00 | 1,660.00 | 10,863,200 | 0 |
| 12-Jun-2023 | 1,680.00 | 1,695.00 | 1,660.00 | 1,665.00 | 18,188,300 | 0 |
| 09-Jun-2023 | 1,690.00 | 1,700.00 | 1,675.00 | 1,680.00 | 13,652,600 | 0 |
| 08-Jun-2023 | 1,680.00 | 1,705.00 | 1,680.00 | 1,685.00 | 16,954,100 | 0 |
| 07-Jun-2023 | 1,695.00 | 1,720.00 | 1,695.00 | 1,710.00 | 13,630,600 | 0 |
| 06-Jun-2023 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 24,026,100 | 0 |
| 05-Jun-2023 | 1,730.00 | 1,765.00 | 1,730.00 | 1,735.00 | 13,245,300 | 0 |
| 31-May-2023 | 1,740.00 | 1,745.00 | 1,710.00 | 1,730.00 | 16,554,300 | 0 |
| 30-May-2023 | 1,765.00 | 1,770.00 | 1,735.00 | 1,740.00 | 17,345,700 | 0 |
| 29-May-2023 | 1,740.00 | 1,770.00 | 1,725.00 | 1,765.00 | 29,595,200 | 0 |
| 26-May-2023 | 1,700.00 | 1,745.00 | 1,695.00 | 1,735.00 | 23,158,900 | 0 |
| 25-May-2023 | 1,685.00 | 1,715.00 | 1,680.00 | 1,700.00 | 22,029,400 | 0 |
| 24-May-2023 | 1,670.00 | 1,700.00 | 1,660.00 | 1,680.00 | 23,720,800 | 0 |
| 23-May-2023 | 1,695.00 | 1,715.00 | 1,660.00 | 1,670.00 | 32,591,600 | 0 |
| 22-May-2023 | 1,710.00 | 1,735.00 | 1,690.00 | 1,695.00 | 30,240,600 | 0 |
| 19-May-2023 | 1,615.00 | 1,725.00 | 1,615.00 | 1,710.00 | 74,186,400 | 0 |
| 17-May-2023 | 1,530.00 | 1,640.00 | 1,530.00 | 1,600.00 | 115,778,900 | 0 |
| 16-May-2023 | 1,720.00 | 1,730.00 | 1,600.00 | 1,600.00 | 86,258,200 | 0 |
| 15-May-2023 | 1,765.00 | 1,790.00 | 1,685.00 | 1,720.00 | 96,643,200 | 0 |
| 12-May-2023 | 1,760.00 | 1,810.00 | 1,760.00 | 1,810.00 | 52,674,600 | 0 |
| 11-May-2023 | 1,795.00 | 1,795.00 | 1,755.00 | 1,755.00 | 45,924,800 | 0 |
| 10-May-2023 | 1,750.00 | 1,815.00 | 1,740.00 | 1,795.00 | 86,969,300 | 0 |
| 09-May-2023 | 1,750.00 | 1,760.00 | 1,735.00 | 1,750.00 | 23,646,500 | 0 |
| 08-May-2023 | 1,750.00 | 1,770.00 | 1,750.00 | 1,755.00 | 22,003,900 | 0 |
| 05-May-2023 | 1,750.00 | 1,775.00 | 1,730.00 | 1,750.00 | 45,887,200 | 0 |
| 04-May-2023 | 1,720.00 | 1,765.00 | 1,710.00 | 1,750.00 | 47,513,700 | 0 |
| 03-May-2023 | 1,690.00 | 1,720.00 | 1,690.00 | 1,715.00 | 24,269,500 | 0 |
| 02-May-2023 | 1,730.00 | 1,730.00 | 1,680.00 | 1,685.00 | 18,758,600 | 0 |
| 28-Apr-2023 | 1,680.00 | 1,730.00 | 1,680.00 | 1,730.00 | 33,402,600 | 0 |
| 27-Apr-2023 | 1,715.00 | 1,740.00 | 1,665.00 | 1,675.00 | 37,966,500 | 0 |
| 26-Apr-2023 | 1,730.00 | 1,740.00 | 1,690.00 | 1,705.00 | 22,280,500 | 0 |
| 18-Apr-2023 | 1,745.00 | 1,760.00 | 1,705.00 | 1,730.00 | 33,099,300 | 0 |
| 17-Apr-2023 | 1,785.00 | 1,795.00 | 1,735.00 | 1,735.00 | 22,424,300 | 0 |
| 14-Apr-2023 | 1,730.00 | 1,810.00 | 1,730.00 | 1,785.00 | 61,980,400 | 0 |
| 13-Apr-2023 | 1,770.00 | 1,775.00 | 1,715.00 | 1,720.00 | 27,411,800 | 0 |
| 12-Apr-2023 | 1,780.00 | 1,785.00 | 1,735.00 | 1,775.00 | 23,809,300 | 0 |
| 11-Apr-2023 | 1,805.00 | 1,810.00 | 1,770.00 | 1,780.00 | 28,534,700 | 0 |
| 10-Apr-2023 | 1,810.00 | 1,810.00 | 1,755.00 | 1,805.00 | 39,650,700 | 0 |
| 06-Apr-2023 | 1,750.00 | 1,820.00 | 1,735.00 | 1,810.00 | 89,080,900 | 0 |
| 05-Apr-2023 | 1,680.00 | 1,765.00 | 1,670.00 | 1,750.00 | 103,077,900 | 0 |
| 04-Apr-2023 | 1,700.00 | 1,705.00 | 1,660.00 | 1,670.00 | 17,761,000 | 0 |
| 03-Apr-2023 | 1,690.00 | 1,695.00 | 1,655.00 | 1,695.00 | 29,963,400 | 0 |
| 31-Mar-2023 | 1,650.00 | 1,700.00 | 1,650.00 | 1,680.00 | 42,854,700 | 0 |
| 30-Mar-2023 | 1,700.00 | 1,705.00 | 1,640.00 | 1,640.00 | 42,546,800 | 0 |
| 29-Mar-2023 | 1,635.00 | 1,710.00 | 1,635.00 | 1,700.00 | 98,020,700 | 0 |
| 28-Mar-2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,630.00 | 29,355,900 | 0 |
| 27-Mar-2023 | 1,615.00 | 1,620.00 | 1,590.00 | 1,610.00 | 17,807,200 | 0 |
| 24-Mar-2023 | 1,580.00 | 1,650.00 | 1,575.00 | 1,610.00 | 36,350,400 | 0 |
| 21-Mar-2023 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 10,232,500 | 0 |
| 20-Mar-2023 | 1,630.00 | 1,645.00 | 1,560.00 | 1,565.00 | 30,264,100 | 0 |
| 17-Mar-2023 | 1,590.00 | 1,635.00 | 1,565.00 | 1,630.00 | 60,416,200 | 0 |