| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,370.00 | 1,555.00 | 1,350.00 | 1,390.00 | 2,282,900 | 0 |
| 25-Aug-2023 | 1,380.00 | 1,385.00 | 1,340.00 | 1,365.00 | 416,700 | 0 |
| 24-Aug-2023 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 195,300 | 0 |
| 23-Aug-2023 | 1,300.00 | 1,335.00 | 1,295.00 | 1,335.00 | 234,300 | 0 |
| 22-Aug-2023 | 1,365.00 | 1,365.00 | 1,275.00 | 1,300.00 | 593,500 | 0 |
| 21-Aug-2023 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 67,800 | 0 |
| 18-Aug-2023 | 1,350.00 | 1,380.00 | 1,335.00 | 1,370.00 | 130,600 | 0 |
| 16-Aug-2023 | 1,395.00 | 1,410.00 | 1,335.00 | 1,365.00 | 426,600 | 0 |
| 15-Aug-2023 | 1,430.00 | 1,440.00 | 1,380.00 | 1,390.00 | 400,200 | 0 |
| 14-Aug-2023 | 1,440.00 | 1,440.00 | 1,405.00 | 1,430.00 | 82,400 | 0 |
| 11-Aug-2023 | 1,450.00 | 1,450.00 | 1,420.00 | 1,445.00 | 101,100 | 0 |
| 10-Aug-2023 | 1,455.00 | 1,455.00 | 1,420.00 | 1,455.00 | 177,200 | 0 |
| 09-Aug-2023 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 550,900 | 0 |
| 08-Aug-2023 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 69,500 | 0 |
| 07-Aug-2023 | 1,425.00 | 1,490.00 | 1,425.00 | 1,445.00 | 213,700 | 0 |
| 04-Aug-2023 | 1,420.00 | 1,435.00 | 1,400.00 | 1,400.00 | 154,800 | 0 |
| 03-Aug-2023 | 1,405.00 | 1,445.00 | 1,365.00 | 1,415.00 | 351,400 | 0 |
| 02-Aug-2023 | 1,395.00 | 1,435.00 | 1,350.00 | 1,400.00 | 754,000 | 0 |
| 01-Aug-2023 | 1,440.00 | 1,600.00 | 1,350.00 | 1,395.00 | 975,900 | 0 |
| 31-Jul-2023 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 148,500 | 0 |
| 28-Jul-2023 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 121,700 | 0 |
| 27-Jul-2023 | 1,360.00 | 1,440.00 | 1,355.00 | 1,400.00 | 187,500 | 0 |
| 26-Jul-2023 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 40,100 | 0 |
| 25-Jul-2023 | 1,385.00 | 1,385.00 | 1,360.00 | 1,365.00 | 159,000 | 0 |
| 24-Jul-2023 | 1,345.00 | 1,380.00 | 1,345.00 | 1,365.00 | 32,000 | 0 |
| 21-Jul-2023 | 1,380.00 | 1,380.00 | 1,340.00 | 1,340.00 | 73,500 | 0 |
| 20-Jul-2023 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 119,600 | 0 |
| 18-Jul-2023 | 1,385.00 | 1,400.00 | 1,380.00 | 1,380.00 | 66,900 | 0 |
| 17-Jul-2023 | 1,400.00 | 1,425.00 | 1,375.00 | 1,385.00 | 195,600 | 0 |
| 14-Jul-2023 | 1,440.00 | 1,465.00 | 1,400.00 | 1,400.00 | 197,000 | 0 |
| 13-Jul-2023 | 1,465.00 | 1,500.00 | 1,430.00 | 1,440.00 | 65,900 | 0 |
| 12-Jul-2023 | 1,405.00 | 1,750.00 | 1,390.00 | 1,465.00 | 806,200 | 0 |
| 11-Jul-2023 | 1,430.00 | 1,465.00 | 1,390.00 | 1,405.00 | 201,000 | 0 |
| 10-Jul-2023 | 1,445.00 | 1,500.00 | 1,390.00 | 1,430.00 | 276,800 | 0 |
| 07-Jul-2023 | 1,315.00 | 1,510.00 | 1,280.00 | 1,445.00 | 368,500 | 0 |
| 06-Jul-2023 | 1,330.00 | 1,330.00 | 1,280.00 | 1,315.00 | 490,700 | 0 |
| 05-Jul-2023 | 1,280.00 | 1,400.00 | 1,240.00 | 1,315.00 | 1,250,500 | 0 |
| 04-Jul-2023 | 1,120.00 | 1,370.00 | 1,110.00 | 1,275.00 | 1,003,500 | 0 |
| 03-Jul-2023 | 1,025.00 | 1,140.00 | 1,025.00 | 1,110.00 | 452,000 | 0 |
| 27-Jun-2023 | 1,040.00 | 1,040.00 | 995.00 | 1,020.00 | 221,800 | 0 |
| 26-Jun-2023 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 665,100 | 0 |
| 23-Jun-2023 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 517,100 | 0 |
| 22-Jun-2023 | 1,055.00 | 1,090.00 | 1,000.00 | 1,015.00 | 268,400 | 0 |
| 21-Jun-2023 | 1,020.00 | 1,065.00 | 1,010.00 | 1,050.00 | 288,400 | 0 |
| 20-Jun-2023 | 1,035.00 | 1,035.00 | 990.00 | 1,020.00 | 157,200 | 0 |
| 19-Jun-2023 | 1,040.00 | 1,075.00 | 980.00 | 1,035.00 | 570,900 | 0 |
| 16-Jun-2023 | 1,065.00 | 1,160.00 | 1,040.00 | 1,040.00 | 285,500 | 0 |
| 15-Jun-2023 | 1,065.00 | 1,065.00 | 1,030.00 | 1,055.00 | 86,200 | 0 |
| 14-Jun-2023 | 1,035.00 | 1,060.00 | 1,005.00 | 1,060.00 | 393,700 | 0 |
| 13-Jun-2023 | 1,015.00 | 1,075.00 | 1,005.00 | 1,035.00 | 223,800 | 0 |
| 12-Jun-2023 | 950.00 | 1,150.00 | 940.00 | 1,015.00 | 510,200 | 0 |
| 09-Jun-2023 | 940.00 | 945.00 | 925.00 | 940.00 | 69,400 | 0 |
| 08-Jun-2023 | 910.00 | 940.00 | 910.00 | 940.00 | 2,900 | 0 |
| 07-Jun-2023 | 940.00 | 940.00 | 900.00 | 900.00 | 94,900 | 0 |
| 06-Jun-2023 | 940.00 | 940.00 | 905.00 | 940.00 | 15,800 | 0 |
| 05-Jun-2023 | 950.00 | 955.00 | 910.00 | 940.00 | 249,100 | 0 |
| 31-May-2023 | 980.00 | 980.00 | 915.00 | 955.00 | 111,300 | 0 |
| 30-May-2023 | 915.00 | 995.00 | 915.00 | 980.00 | 594,600 | 0 |
| 29-May-2023 | 870.00 | 910.00 | 870.00 | 905.00 | 313,900 | 0 |
| 26-May-2023 | 875.00 | 875.00 | 835.00 | 865.00 | 54,700 | 0 |
| 25-May-2023 | 895.00 | 895.00 | 840.00 | 875.00 | 1,197,800 | 0 |
| 24-May-2023 | 900.00 | 920.00 | 885.00 | 900.00 | 114,400 | 0 |
| 23-May-2023 | 895.00 | 920.00 | 870.00 | 895.00 | 148,800 | 0 |
| 22-May-2023 | 845.00 | 925.00 | 840.00 | 895.00 | 570,700 | 0 |
| 19-May-2023 | 850.00 | 850.00 | 840.00 | 845.00 | 193,000 | 0 |
| 17-May-2023 | 840.00 | 840.00 | 830.00 | 835.00 | 184,000 | 0 |
| 16-May-2023 | 845.00 | 870.00 | 830.00 | 840.00 | 371,600 | 0 |
| 15-May-2023 | 860.00 | 860.00 | 830.00 | 845.00 | 622,900 | 0 |
| 12-May-2023 | 875.00 | 875.00 | 835.00 | 845.00 | 322,300 | 0 |
| 11-May-2023 | 875.00 | 875.00 | 845.00 | 850.00 | 122,000 | 0 |
| 10-May-2023 | 890.00 | 895.00 | 850.00 | 870.00 | 66,100 | 0 |
| 09-May-2023 | 900.00 | 900.00 | 870.00 | 875.00 | 125,800 | 0 |
| 08-May-2023 | 905.00 | 920.00 | 900.00 | 900.00 | 62,400 | 0 |
| 05-May-2023 | 900.00 | 900.00 | 880.00 | 900.00 | 12,800 | 0 |
| 04-May-2023 | 895.00 | 905.00 | 885.00 | 885.00 | 190,600 | 0 |
| 03-May-2023 | 910.00 | 990.00 | 895.00 | 900.00 | 227,200 | 0 |
| 02-May-2023 | 905.00 | 915.00 | 900.00 | 900.00 | 57,500 | 0 |
| 28-Apr-2023 | 915.00 | 920.00 | 910.00 | 915.00 | 27,500 | 0 |
| 27-Apr-2023 | 915.00 | 950.00 | 915.00 | 915.00 | 17,000 | 0 |
| 26-Apr-2023 | 910.00 | 950.00 | 910.00 | 950.00 | 2,800 | 0 |
| 18-Apr-2023 | 890.00 | 945.00 | 860.00 | 895.00 | 45,000 | 0 |
| 17-Apr-2023 | 900.00 | 920.00 | 885.00 | 920.00 | 5,600 | 0 |
| 14-Apr-2023 | 905.00 | 905.00 | 895.00 | 895.00 | 11,300 | 0 |
| 13-Apr-2023 | 895.00 | 905.00 | 895.00 | 905.00 | 1,100 | 0 |
| 12-Apr-2023 | 910.00 | 910.00 | 890.00 | 895.00 | 7,700 | 0 |
| 11-Apr-2023 | 950.00 | 950.00 | 900.00 | 910.00 | 5,600 | 0 |
| 10-Apr-2023 | 950.00 | 950.00 | 950.00 | 950.00 | 1,000 | 0 |
| 06-Apr-2023 | 970.00 | 970.00 | 950.00 | 950.00 | 26,500 | 0 |
| 05-Apr-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 7,700 | 0 |
| 04-Apr-2023 | 960.00 | 995.00 | 940.00 | 950.00 | 67,300 | 0 |
| 03-Apr-2023 | 945.00 | 960.00 | 945.00 | 960.00 | 16,500 | 0 |
| 31-Mar-2023 | 950.00 | 950.00 | 940.00 | 945.00 | 600 | 0 |
| 30-Mar-2023 | 940.00 | 940.00 | 935.00 | 935.00 | 2,300 | 0 |
| 29-Mar-2023 | 975.00 | 975.00 | 925.00 | 940.00 | 19,200 | 0 |
| 28-Mar-2023 | 980.00 | 980.00 | 955.00 | 955.00 | 800 | 0 |
| 27-Mar-2023 | 970.00 | 970.00 | 950.00 | 950.00 | 1,200 | 0 |
| 24-Mar-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 100 | 0 |
| 21-Mar-2023 | 960.00 | 965.00 | 960.00 | 965.00 | 2,300 | 0 |
| 20-Mar-2023 | 960.00 | 960.00 | 960.00 | 960.00 | 0 | 0 |
| 17-Mar-2023 | 960.00 | 960.00 | 960.00 | 960.00 | 0 | 0 |