| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,173,700 | 0 |
| 25-Aug-2023 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 2,151,600 | 0 |
| 24-Aug-2023 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 2,001,300 | 0 |
| 23-Aug-2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 3,020,400 | 0 |
| 22-Aug-2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 2,188,700 | 0 |
| 21-Aug-2023 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 5,004,000 | 0 |
| 18-Aug-2023 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 4,219,800 | 0 |
| 16-Aug-2023 | 1,425.00 | 1,430.00 | 1,410.00 | 1,420.00 | 2,351,300 | 0 |
| 15-Aug-2023 | 1,420.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,358,100 | 0 |
| 14-Aug-2023 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 2,278,900 | 0 |
| 11-Aug-2023 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 3,870,300 | 0 |
| 10-Aug-2023 | 1,415.00 | 1,430.00 | 1,405.00 | 1,420.00 | 5,065,500 | 0 |
| 09-Aug-2023 | 1,395.00 | 1,435.00 | 1,395.00 | 1,415.00 | 6,019,800 | 0 |
| 08-Aug-2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,395.00 | 4,002,200 | 0 |
| 07-Aug-2023 | 1,425.00 | 1,435.00 | 1,385.00 | 1,400.00 | 3,904,100 | 0 |
| 04-Aug-2023 | 1,435.00 | 1,455.00 | 1,420.00 | 1,425.00 | 2,353,000 | 0 |
| 03-Aug-2023 | 1,455.00 | 1,480.00 | 1,430.00 | 1,435.00 | 3,000,500 | 0 |
| 02-Aug-2023 | 1,440.00 | 1,465.00 | 1,405.00 | 1,450.00 | 4,700,300 | 0 |
| 01-Aug-2023 | 1,490.00 | 1,490.00 | 1,425.00 | 1,440.00 | 4,421,900 | 0 |
| 31-Jul-2023 | 1,530.00 | 1,530.00 | 1,485.00 | 1,495.00 | 4,392,600 | 0 |
| 28-Jul-2023 | 1,470.00 | 1,520.00 | 1,455.00 | 1,520.00 | 9,001,000 | 0 |
| 27-Jul-2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 3,834,500 | 0 |
| 26-Jul-2023 | 1,495.00 | 1,500.00 | 1,475.00 | 1,485.00 | 6,591,700 | 0 |
| 25-Jul-2023 | 1,520.00 | 1,530.00 | 1,480.00 | 1,495.00 | 6,424,500 | 0 |
| 24-Jul-2023 | 1,475.00 | 1,530.00 | 1,460.00 | 1,515.00 | 6,261,400 | 0 |
| 21-Jul-2023 | 1,510.00 | 1,510.00 | 1,470.00 | 1,475.00 | 4,016,800 | 0 |
| 20-Jul-2023 | 1,525.00 | 1,525.00 | 1,455.00 | 1,475.00 | 4,433,800 | 0 |
| 18-Jul-2023 | 1,515.00 | 1,540.00 | 1,490.00 | 1,495.00 | 2,698,200 | 0 |
| 17-Jul-2023 | 1,520.00 | 1,545.00 | 1,510.00 | 1,515.00 | 12,781,600 | 0 |
| 14-Jul-2023 | 1,525.00 | 1,540.00 | 1,495.00 | 1,520.00 | 11,372,200 | 0 |
| 13-Jul-2023 | 1,450.00 | 1,540.00 | 1,445.00 | 1,520.00 | 22,764,300 | 0 |
| 12-Jul-2023 | 1,460.00 | 1,485.00 | 1,435.00 | 1,445.00 | 6,626,600 | 0 |
| 11-Jul-2023 | 1,395.00 | 1,480.00 | 1,375.00 | 1,450.00 | 16,688,800 | 0 |
| 10-Jul-2023 | 1,410.00 | 1,420.00 | 1,385.00 | 1,395.00 | 9,000,800 | 0 |
| 07-Jul-2023 | 1,410.00 | 1,410.00 | 1,375.00 | 1,410.00 | 8,001,300 | 0 |
| 06-Jul-2023 | 1,405.00 | 1,415.00 | 1,350.00 | 1,410.00 | 6,091,300 | 0 |
| 05-Jul-2023 | 1,380.00 | 1,420.00 | 1,375.00 | 1,410.00 | 5,004,200 | 0 |
| 04-Jul-2023 | 1,350.00 | 1,395.00 | 1,350.00 | 1,380.00 | 6,000,600 | 0 |
| 03-Jul-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,355.00 | 2,316,900 | 0 |
| 27-Jun-2023 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,232,800 | 0 |
| 26-Jun-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 5,009,500 | 0 |
| 23-Jun-2023 | 1,340.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,325,300 | 0 |
| 22-Jun-2023 | 1,355.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,106,700 | 0 |
| 21-Jun-2023 | 1,355.00 | 1,365.00 | 1,340.00 | 1,350.00 | 3,279,800 | 0 |
| 20-Jun-2023 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 4,189,500 | 0 |
| 19-Jun-2023 | 1,350.00 | 1,355.00 | 1,325.00 | 1,350.00 | 5,009,300 | 0 |
| 16-Jun-2023 | 1,370.00 | 1,390.00 | 1,340.00 | 1,350.00 | 12,021,800 | 0 |
| 15-Jun-2023 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 3,659,200 | 0 |
| 14-Jun-2023 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 4,323,200 | 0 |
| 13-Jun-2023 | 1,350.00 | 1,385.00 | 1,340.00 | 1,360.00 | 5,532,900 | 0 |
| 12-Jun-2023 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 2,820,500 | 0 |
| 09-Jun-2023 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 6,000,200 | 0 |
| 08-Jun-2023 | 1,350.00 | 1,350.00 | 1,315.00 | 1,335.00 | 6,000,600 | 0 |
| 07-Jun-2023 | 1,350.00 | 1,385.00 | 1,330.00 | 1,345.00 | 4,139,100 | 0 |
| 06-Jun-2023 | 1,340.00 | 1,355.00 | 1,310.00 | 1,350.00 | 3,488,500 | 0 |
| 05-Jun-2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,315.00 | 5,034,800 | 0 |
| 31-May-2023 | 1,335.00 | 1,370.00 | 1,315.00 | 1,315.00 | 8,484,000 | 0 |
| 30-May-2023 | 1,380.00 | 1,395.00 | 1,335.00 | 1,335.00 | 5,490,500 | 0 |
| 29-May-2023 | 1,350.00 | 1,410.00 | 1,350.00 | 1,380.00 | 2,400,300 | 0 |
| 26-May-2023 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,004,100 | 0 |
| 25-May-2023 | 1,410.00 | 1,435.00 | 1,380.00 | 1,380.00 | 2,003,900 | 0 |
| 24-May-2023 | 1,395.00 | 1,435.00 | 1,385.00 | 1,410.00 | 2,999,400 | 0 |
| 23-May-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,005,400 | 0 |
| 22-May-2023 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,027,700 | 0 |
| 19-May-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,009,200 | 0 |
| 17-May-2023 | 1,385.00 | 1,395.00 | 1,380.00 | 1,390.00 | 2,008,400 | 0 |
| 16-May-2023 | 1,390.00 | 1,415.00 | 1,365.00 | 1,385.00 | 3,973,500 | 0 |
| 15-May-2023 | 1,325.00 | 1,390.00 | 1,325.00 | 1,390.00 | 5,428,200 | 0 |
| 12-May-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 2,003,000 | 0 |
| 11-May-2023 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 893,200 | 0 |
| 10-May-2023 | 1,330.00 | 1,355.00 | 1,325.00 | 1,345.00 | 2,376,900 | 0 |
| 09-May-2023 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,477,200 | 0 |
| 08-May-2023 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 2,004,700 | 0 |
| 05-May-2023 | 1,390.00 | 1,395.00 | 1,350.00 | 1,355.00 | 996,100 | 0 |
| 04-May-2023 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 2,656,400 | 0 |
| 03-May-2023 | 1,395.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,509,200 | 0 |
| 02-May-2023 | 1,420.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,818,800 | 0 |
| 28-Apr-2023 | 1,435.00 | 1,480.00 | 1,390.00 | 1,415.00 | 5,009,900 | 0 |
| 27-Apr-2023 | 1,445.00 | 1,500.00 | 1,420.00 | 1,420.00 | 2,500,100 | 0 |
| 26-Apr-2023 | 1,385.00 | 1,445.00 | 1,370.00 | 1,445.00 | 4,002,200 | 0 |
| 18-Apr-2023 | 1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 2,000,200 | 0 |
| 17-Apr-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 4,260,700 | 0 |
| 14-Apr-2023 | 1,370.00 | 1,405.00 | 1,365.00 | 1,380.00 | 3,837,700 | 0 |
| 13-Apr-2023 | 1,345.00 | 1,385.00 | 1,330.00 | 1,370.00 | 4,001,300 | 0 |
| 12-Apr-2023 | 1,300.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,036,900 | 0 |
| 11-Apr-2023 | 1,285.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,373,900 | 0 |
| 10-Apr-2023 | 1,300.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,997,500 | 0 |
| 06-Apr-2023 | 1,335.00 | 1,335.00 | 1,275.00 | 1,300.00 | 2,903,300 | 0 |
| 05-Apr-2023 | 1,355.00 | 1,355.00 | 1,330.00 | 1,335.00 | 2,138,400 | 0 |
| 04-Apr-2023 | 1,355.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,536,300 | 0 |
| 03-Apr-2023 | 1,400.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,857,400 | 0 |
| 31-Mar-2023 | 1,345.00 | 1,365.00 | 1,335.00 | 1,355.00 | 4,004,600 | 0 |
| 30-Mar-2023 | 1,400.00 | 1,405.00 | 1,335.00 | 1,335.00 | 3,994,400 | 0 |
| 29-Mar-2023 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,228,600 | 0 |
| 28-Mar-2023 | 1,400.00 | 1,405.00 | 1,380.00 | 1,395.00 | 2,002,000 | 0 |
| 27-Mar-2023 | 1,420.00 | 1,420.00 | 1,370.00 | 1,395.00 | 4,218,100 | 0 |
| 24-Mar-2023 | 1,415.00 | 1,425.00 | 1,400.00 | 1,400.00 | 2,026,100 | 0 |
| 21-Mar-2023 | 1,430.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,495,900 | 0 |
| 20-Mar-2023 | 1,440.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,444,100 | 0 |
| 17-Mar-2023 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 4,253,600 | 0 |