| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 2,160.00 | 2,240.00 | 2,150.00 | 2,220.00 | 31,556,000 | 0 |
| 25-Aug-2023 | 2,160.00 | 2,170.00 | 2,150.00 | 2,150.00 | 4,705,900 | 0 |
| 24-Aug-2023 | 2,150.00 | 2,160.00 | 2,130.00 | 2,160.00 | 6,390,300 | 0 |
| 23-Aug-2023 | 2,190.00 | 2,190.00 | 2,120.00 | 2,150.00 | 6,457,300 | 0 |
| 22-Aug-2023 | 2,130.00 | 2,140.00 | 2,110.00 | 2,140.00 | 9,812,800 | 0 |
| 21-Aug-2023 | 2,150.00 | 2,150.00 | 2,120.00 | 2,130.00 | 4,443,400 | 0 |
| 18-Aug-2023 | 2,130.00 | 2,160.00 | 2,110.00 | 2,150.00 | 6,053,200 | 0 |
| 16-Aug-2023 | 2,180.00 | 2,180.00 | 2,120.00 | 2,130.00 | 6,105,000 | 0 |
| 15-Aug-2023 | 2,150.00 | 2,180.00 | 2,140.00 | 2,160.00 | 7,781,700 | 0 |
| 14-Aug-2023 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 6,580,700 | 0 |
| 11-Aug-2023 | 2,130.00 | 2,180.00 | 2,130.00 | 2,170.00 | 5,877,300 | 0 |
| 10-Aug-2023 | 2,150.00 | 2,160.00 | 2,130.00 | 2,130.00 | 4,855,500 | 0 |
| 09-Aug-2023 | 2,160.00 | 2,180.00 | 2,140.00 | 2,150.00 | 12,774,500 | 0 |
| 08-Aug-2023 | 2,120.00 | 2,180.00 | 2,110.00 | 2,160.00 | 10,886,100 | 0 |
| 07-Aug-2023 | 2,100.00 | 2,130.00 | 2,090.00 | 2,110.00 | 10,010,100 | 0 |
| 04-Aug-2023 | 2,120.00 | 2,160.00 | 2,090.00 | 2,090.00 | 16,631,700 | 0 |
| 03-Aug-2023 | 2,120.00 | 2,180.00 | 2,110.00 | 2,110.00 | 10,937,500 | 0 |
| 02-Aug-2023 | 2,140.00 | 2,140.00 | 2,050.00 | 2,120.00 | 29,237,400 | 0 |
| 01-Aug-2023 | 2,130.00 | 2,150.00 | 2,110.00 | 2,130.00 | 7,368,100 | 0 |
| 31-Jul-2023 | 2,150.00 | 2,180.00 | 2,120.00 | 2,130.00 | 17,648,500 | 0 |
| 28-Jul-2023 | 2,130.00 | 2,170.00 | 2,130.00 | 2,150.00 | 15,644,100 | 0 |
| 27-Jul-2023 | 2,190.00 | 2,210.00 | 2,130.00 | 2,130.00 | 22,009,300 | 0 |
| 26-Jul-2023 | 2,150.00 | 2,220.00 | 2,150.00 | 2,190.00 | 19,762,700 | 0 |
| 25-Jul-2023 | 2,150.00 | 2,180.00 | 2,110.00 | 2,150.00 | 23,552,300 | 0 |
| 24-Jul-2023 | 2,230.00 | 2,260.00 | 2,120.00 | 2,140.00 | 56,076,300 | 0 |
| 21-Jul-2023 | 2,250.00 | 2,350.00 | 2,240.00 | 2,260.00 | 26,132,700 | 0 |
| 20-Jul-2023 | 2,200.00 | 2,330.00 | 2,200.00 | 2,320.00 | 38,876,800 | 0 |
| 18-Jul-2023 | 2,200.00 | 2,260.00 | 2,190.00 | 2,190.00 | 24,864,200 | 0 |
| 17-Jul-2023 | 2,140.00 | 2,220.00 | 2,140.00 | 2,200.00 | 18,276,900 | 0 |
| 14-Jul-2023 | 2,150.00 | 2,190.00 | 2,140.00 | 2,140.00 | 10,294,100 | 0 |
| 13-Jul-2023 | 2,170.00 | 2,170.00 | 2,120.00 | 2,150.00 | 15,144,400 | 0 |
| 12-Jul-2023 | 2,240.00 | 2,280.00 | 2,150.00 | 2,170.00 | 13,879,300 | 0 |
| 11-Jul-2023 | 2,170.00 | 2,200.00 | 2,160.00 | 2,180.00 | 16,471,500 | 0 |
| 10-Jul-2023 | 2,220.00 | 2,250.00 | 2,150.00 | 2,170.00 | 24,623,400 | 0 |
| 07-Jul-2023 | 2,240.00 | 2,240.00 | 2,210.00 | 2,220.00 | 11,179,000 | 0 |
| 06-Jul-2023 | 2,230.00 | 2,270.00 | 2,220.00 | 2,230.00 | 15,015,700 | 0 |
| 05-Jul-2023 | 2,290.00 | 2,300.00 | 2,200.00 | 2,240.00 | 28,710,500 | 0 |
| 04-Jul-2023 | 2,270.00 | 2,310.00 | 2,200.00 | 2,290.00 | 30,735,700 | 0 |
| 03-Jul-2023 | 2,070.00 | 2,270.00 | 2,060.00 | 2,270.00 | 43,398,100 | 0 |
| 27-Jun-2023 | 2,120.00 | 2,160.00 | 1,995.00 | 2,070.00 | 37,739,400 | 0 |
| 26-Jun-2023 | 2,120.00 | 2,160.00 | 2,090.00 | 2,110.00 | 33,311,100 | 0 |
| 23-Jun-2023 | 2,170.00 | 2,190.00 | 2,090.00 | 2,110.00 | 36,405,700 | 0 |
| 22-Jun-2023 | 2,010.00 | 2,200.00 | 2,010.00 | 2,170.00 | 56,182,600 | 0 |
| 21-Jun-2023 | 1,965.00 | 2,040.00 | 1,930.00 | 2,020.00 | 50,021,000 | 0 |
| 20-Jun-2023 | 1,910.00 | 1,990.00 | 1,900.00 | 1,970.00 | 35,263,800 | 0 |
| 19-Jun-2023 | 1,900.00 | 1,915.00 | 1,895.00 | 1,905.00 | 16,813,000 | 0 |
| 16-Jun-2023 | 1,935.00 | 1,950.00 | 1,890.00 | 1,900.00 | 31,722,600 | 0 |
| 15-Jun-2023 | 1,925.00 | 1,945.00 | 1,915.00 | 1,935.00 | 9,449,300 | 0 |
| 14-Jun-2023 | 1,925.00 | 1,940.00 | 1,915.00 | 1,925.00 | 23,451,700 | 0 |
| 13-Jun-2023 | 1,875.00 | 1,930.00 | 1,870.00 | 1,915.00 | 27,001,300 | 0 |
| 12-Jun-2023 | 1,905.00 | 1,905.00 | 1,855.00 | 1,870.00 | 37,523,500 | 0 |
| 09-Jun-2023 | 1,900.00 | 1,920.00 | 1,890.00 | 1,900.00 | 16,352,400 | 0 |
| 08-Jun-2023 | 1,885.00 | 1,935.00 | 1,885.00 | 1,900.00 | 29,076,600 | 0 |
| 07-Jun-2023 | 1,950.00 | 1,950.00 | 1,865.00 | 1,885.00 | 50,055,900 | 0 |
| 06-Jun-2023 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 24,020,500 | 0 |
| 05-Jun-2023 | 1,910.00 | 1,965.00 | 1,900.00 | 1,930.00 | 27,623,400 | 0 |
| 31-May-2023 | 2,010.00 | 2,010.00 | 1,900.00 | 1,900.00 | 16,551,900 | 0 |
| 30-May-2023 | 1,980.00 | 2,010.00 | 1,960.00 | 1,985.00 | 6,818,800 | 0 |
| 29-May-2023 | 1,970.00 | 2,000.00 | 1,960.00 | 1,970.00 | 9,206,800 | 0 |
| 26-May-2023 | 2,030.00 | 2,040.00 | 1,960.00 | 1,960.00 | 16,093,000 | 0 |
| 25-May-2023 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 7,833,300 | 0 |
| 24-May-2023 | 2,070.00 | 2,080.00 | 2,020.00 | 2,020.00 | 11,796,100 | 0 |
| 23-May-2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,070.00 | 8,979,400 | 0 |
| 22-May-2023 | 2,040.00 | 2,110.00 | 2,040.00 | 2,070.00 | 9,576,500 | 0 |
| 19-May-2023 | 2,010.00 | 2,080.00 | 1,995.00 | 2,040.00 | 11,541,800 | 0 |
| 17-May-2023 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 5,957,100 | 0 |
| 16-May-2023 | 2,040.00 | 2,060.00 | 2,010.00 | 2,020.00 | 5,247,400 | 0 |
| 15-May-2023 | 2,050.00 | 2,070.00 | 2,010.00 | 2,040.00 | 9,724,900 | 0 |
| 12-May-2023 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 9,900,600 | 0 |
| 11-May-2023 | 2,040.00 | 2,040.00 | 1,990.00 | 2,000.00 | 10,044,400 | 0 |
| 10-May-2023 | 2,150.00 | 2,150.00 | 2,000.00 | 2,010.00 | 27,541,500 | 0 |
| 09-May-2023 | 2,090.00 | 2,140.00 | 2,030.00 | 2,130.00 | 14,736,100 | 0 |
| 08-May-2023 | 2,020.00 | 2,080.00 | 1,990.00 | 2,060.00 | 10,219,100 | 0 |
| 05-May-2023 | 1,990.00 | 2,040.00 | 1,990.00 | 2,000.00 | 13,372,700 | 0 |
| 04-May-2023 | 1,905.00 | 2,020.00 | 1,905.00 | 1,995.00 | 16,004,300 | 0 |
| 03-May-2023 | 1,970.00 | 1,970.00 | 1,885.00 | 1,900.00 | 41,679,700 | 0 |
| 02-May-2023 | 2,160.00 | 2,160.00 | 1,995.00 | 1,995.00 | 57,553,900 | 0 |
| 28-Apr-2023 | 2,160.00 | 2,170.00 | 2,110.00 | 2,140.00 | 12,782,300 | 0 |
| 27-Apr-2023 | 2,220.00 | 2,270.00 | 2,190.00 | 2,200.00 | 20,738,500 | 0 |
| 26-Apr-2023 | 2,260.00 | 2,310.00 | 2,220.00 | 2,250.00 | 13,610,100 | 0 |
| 18-Apr-2023 | 2,240.00 | 2,300.00 | 2,220.00 | 2,260.00 | 10,822,900 | 0 |
| 17-Apr-2023 | 2,340.00 | 2,340.00 | 2,210.00 | 2,240.00 | 14,538,800 | 0 |
| 14-Apr-2023 | 2,270.00 | 2,340.00 | 2,270.00 | 2,320.00 | 9,189,300 | 0 |
| 13-Apr-2023 | 2,200.00 | 2,330.00 | 2,200.00 | 2,270.00 | 24,102,100 | 0 |
| 12-Apr-2023 | 2,220.00 | 2,240.00 | 2,190.00 | 2,200.00 | 7,487,500 | 0 |
| 11-Apr-2023 | 2,210.00 | 2,230.00 | 2,180.00 | 2,200.00 | 6,707,500 | 0 |
| 10-Apr-2023 | 2,140.00 | 2,210.00 | 2,140.00 | 2,210.00 | 14,273,900 | 0 |
| 06-Apr-2023 | 2,120.00 | 2,170.00 | 2,090.00 | 2,140.00 | 8,393,100 | 0 |
| 05-Apr-2023 | 2,200.00 | 2,200.00 | 2,090.00 | 2,090.00 | 16,181,700 | 0 |
| 04-Apr-2023 | 2,180.00 | 2,200.00 | 2,130.00 | 2,170.00 | 7,571,700 | 0 |
| 03-Apr-2023 | 2,200.00 | 2,230.00 | 2,170.00 | 2,180.00 | 4,699,900 | 0 |
| 31-Mar-2023 | 2,120.00 | 2,200.00 | 2,120.00 | 2,190.00 | 7,440,900 | 0 |
| 30-Mar-2023 | 2,170.00 | 2,190.00 | 2,140.00 | 2,160.00 | 5,166,300 | 0 |
| 29-Mar-2023 | 2,180.00 | 2,190.00 | 2,150.00 | 2,160.00 | 5,806,200 | 0 |
| 28-Mar-2023 | 2,180.00 | 2,210.00 | 2,140.00 | 2,140.00 | 12,377,700 | 0 |
| 27-Mar-2023 | 2,120.00 | 2,160.00 | 2,120.00 | 2,160.00 | 8,698,900 | 0 |
| 24-Mar-2023 | 2,170.00 | 2,170.00 | 2,110.00 | 2,120.00 | 7,559,700 | 0 |
| 21-Mar-2023 | 2,070.00 | 2,140.00 | 2,070.00 | 2,120.00 | 7,661,100 | 0 |
| 20-Mar-2023 | 2,100.00 | 2,150.00 | 2,070.00 | 2,070.00 | 6,985,100 | 0 |
| 17-Mar-2023 | 2,130.00 | 2,190.00 | 2,080.00 | 2,080.00 | 15,270,400 | 0 |