| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,535.00 | 1,550.00 | 1,510.00 | 1,510.00 | 670,700 | 0 |
| 25-Aug-2023 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.00 | 611,700 | 0 |
| 24-Aug-2023 | 1,555.00 | 1,585.00 | 1,535.00 | 1,535.00 | 686,800 | 0 |
| 23-Aug-2023 | 1,540.00 | 1,570.00 | 1,535.00 | 1,540.00 | 581,500 | 0 |
| 22-Aug-2023 | 1,555.00 | 1,565.00 | 1,535.00 | 1,540.00 | 888,600 | 0 |
| 21-Aug-2023 | 1,575.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,348,500 | 0 |
| 18-Aug-2023 | 1,620.00 | 1,630.00 | 1,565.00 | 1,575.00 | 1,059,900 | 0 |
| 16-Aug-2023 | 1,550.00 | 1,690.00 | 1,530.00 | 1,615.00 | 5,991,600 | 0 |
| 15-Aug-2023 | 1,510.00 | 1,565.00 | 1,500.00 | 1,530.00 | 794,000 | 0 |
| 14-Aug-2023 | 1,510.00 | 1,540.00 | 1,500.00 | 1,510.00 | 911,100 | 0 |
| 11-Aug-2023 | 1,560.00 | 1,565.00 | 1,515.00 | 1,520.00 | 724,200 | 0 |
| 10-Aug-2023 | 1,550.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,625,800 | 0 |
| 09-Aug-2023 | 1,635.00 | 1,635.00 | 1,530.00 | 1,550.00 | 2,713,800 | 0 |
| 08-Aug-2023 | 1,620.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,001,100 | 0 |
| 07-Aug-2023 | 1,655.00 | 1,665.00 | 1,590.00 | 1,620.00 | 1,189,100 | 0 |
| 04-Aug-2023 | 1,670.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,116,200 | 0 |
| 03-Aug-2023 | 1,585.00 | 1,680.00 | 1,585.00 | 1,655.00 | 1,991,000 | 0 |
| 02-Aug-2023 | 1,775.00 | 1,780.00 | 1,555.00 | 1,585.00 | 4,572,200 | 0 |
| 01-Aug-2023 | 1,830.00 | 1,830.00 | 1,755.00 | 1,755.00 | 2,854,400 | 0 |
| 31-Jul-2023 | 1,810.00 | 1,890.00 | 1,805.00 | 1,810.00 | 5,022,800 | 0 |
| 28-Jul-2023 | 1,765.00 | 1,800.00 | 1,745.00 | 1,800.00 | 1,618,800 | 0 |
| 27-Jul-2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,679,000 | 0 |
| 26-Jul-2023 | 1,805.00 | 1,805.00 | 1,760.00 | 1,775.00 | 1,525,500 | 0 |
| 25-Jul-2023 | 1,855.00 | 1,870.00 | 1,800.00 | 1,805.00 | 3,035,700 | 0 |
| 24-Jul-2023 | 1,730.00 | 1,855.00 | 1,730.00 | 1,850.00 | 5,716,400 | 0 |
| 21-Jul-2023 | 1,740.00 | 1,750.00 | 1,715.00 | 1,720.00 | 710,300 | 0 |
| 20-Jul-2023 | 1,765.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,507,600 | 0 |
| 18-Jul-2023 | 1,830.00 | 1,835.00 | 1,755.00 | 1,760.00 | 2,683,700 | 0 |
| 17-Jul-2023 | 1,825.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,307,000 | 0 |
| 14-Jul-2023 | 1,825.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,551,000 | 0 |
| 13-Jul-2023 | 1,840.00 | 1,875.00 | 1,810.00 | 1,810.00 | 3,769,200 | 0 |
| 12-Jul-2023 | 1,910.00 | 1,930.00 | 1,790.00 | 1,800.00 | 6,421,300 | 0 |
| 11-Jul-2023 | 1,850.00 | 1,960.00 | 1,850.00 | 1,900.00 | 12,270,200 | 0 |
| 10-Jul-2023 | 1,710.00 | 1,880.00 | 1,710.00 | 1,840.00 | 9,949,000 | 0 |
| 07-Jul-2023 | 1,735.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,025,700 | 0 |
| 06-Jul-2023 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,254,800 | 0 |
| 05-Jul-2023 | 1,745.00 | 1,765.00 | 1,720.00 | 1,720.00 | 2,028,200 | 0 |
| 04-Jul-2023 | 1,725.00 | 1,775.00 | 1,690.00 | 1,745.00 | 3,491,000 | 0 |
| 03-Jul-2023 | 1,750.00 | 1,770.00 | 1,680.00 | 1,710.00 | 1,922,800 | 0 |
| 27-Jun-2023 | 1,745.00 | 1,805.00 | 1,740.00 | 1,740.00 | 2,942,500 | 0 |
| 26-Jun-2023 | 1,750.00 | 1,795.00 | 1,730.00 | 1,740.00 | 1,713,900 | 0 |
| 23-Jun-2023 | 1,790.00 | 1,830.00 | 1,750.00 | 1,750.00 | 2,469,900 | 0 |
| 22-Jun-2023 | 1,810.00 | 1,860.00 | 1,780.00 | 1,795.00 | 5,402,700 | 0 |
| 21-Jun-2023 | 1,730.00 | 1,845.00 | 1,695.00 | 1,805.00 | 7,286,500 | 0 |
| 20-Jun-2023 | 1,820.00 | 1,895.00 | 1,730.00 | 1,730.00 | 5,511,300 | 0 |
| 19-Jun-2023 | 1,640.00 | 1,845.00 | 1,635.00 | 1,820.00 | 10,384,200 | 0 |
| 16-Jun-2023 | 1,760.00 | 1,780.00 | 1,585.00 | 1,640.00 | 9,603,100 | 0 |
| 15-Jun-2023 | 1,945.00 | 1,980.00 | 1,760.00 | 1,765.00 | 7,334,800 | 0 |
| 14-Jun-2023 | 2,020.00 | 2,150.00 | 1,760.00 | 1,945.00 | 15,577,600 | 0 |
| 13-Jun-2023 | 1,900.00 | 2,230.00 | 1,855.00 | 2,000.00 | 28,767,400 | 0 |
| 12-Jun-2023 | 1,515.00 | 1,880.00 | 1,410.00 | 1,880.00 | 20,973,200 | 0 |
| 09-Jun-2023 | 1,275.00 | 1,545.00 | 1,275.00 | 1,505.00 | 14,484,400 | 0 |
| 08-Jun-2023 | 1,130.00 | 1,320.00 | 1,120.00 | 1,270.00 | 7,510,500 | 0 |
| 07-Jun-2023 | 1,080.00 | 1,155.00 | 1,075.00 | 1,120.00 | 2,202,800 | 0 |
| 06-Jun-2023 | 1,050.00 | 1,130.00 | 1,050.00 | 1,075.00 | 2,158,400 | 0 |
| 05-Jun-2023 | 1,020.00 | 1,065.00 | 1,020.00 | 1,050.00 | 961,600 | 0 |
| 31-May-2023 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 436,500 | 0 |
| 30-May-2023 | 1,015.00 | 1,060.00 | 1,010.00 | 1,040.00 | 616,000 | 0 |
| 29-May-2023 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 826,600 | 0 |
| 26-May-2023 | 1,050.00 | 1,050.00 | 995.00 | 1,000.00 | 1,298,700 | 0 |
| 25-May-2023 | 1,035.00 | 1,100.00 | 1,020.00 | 1,035.00 | 761,000 | 0 |
| 24-May-2023 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 763,600 | 0 |
| 23-May-2023 | 1,100.00 | 1,100.00 | 1,025.00 | 1,070.00 | 2,506,300 | 0 |
| 22-May-2023 | 1,180.00 | 1,190.00 | 1,090.00 | 1,100.00 | 2,324,400 | 0 |
| 19-May-2023 | 1,205.00 | 1,205.00 | 1,150.00 | 1,170.00 | 1,054,200 | 0 |
| 17-May-2023 | 1,275.00 | 1,275.00 | 1,200.00 | 1,205.00 | 723,700 | 0 |
| 16-May-2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,275.00 | 352,100 | 0 |
| 15-May-2023 | 1,285.00 | 1,300.00 | 1,265.00 | 1,265.00 | 445,900 | 0 |
| 12-May-2023 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 410,400 | 0 |
| 11-May-2023 | 1,290.00 | 1,315.00 | 1,280.00 | 1,300.00 | 655,900 | 0 |
| 10-May-2023 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 403,900 | 0 |
| 09-May-2023 | 1,275.00 | 1,310.00 | 1,270.00 | 1,290.00 | 527,400 | 0 |
| 08-May-2023 | 1,280.00 | 1,285.00 | 1,255.00 | 1,275.00 | 242,900 | 0 |
| 05-May-2023 | 1,290.00 | 1,295.00 | 1,250.00 | 1,270.00 | 429,200 | 0 |
| 04-May-2023 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 159,200 | 0 |
| 03-May-2023 | 1,290.00 | 1,310.00 | 1,280.00 | 1,295.00 | 211,600 | 0 |
| 02-May-2023 | 1,280.00 | 1,330.00 | 1,280.00 | 1,295.00 | 892,700 | 0 |
| 28-Apr-2023 | 1,280.00 | 1,315.00 | 1,275.00 | 1,280.00 | 733,600 | 0 |
| 27-Apr-2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,280.00 | 383,300 | 0 |
| 26-Apr-2023 | 1,325.00 | 1,325.00 | 1,260.00 | 1,260.00 | 613,600 | 0 |
| 18-Apr-2023 | 1,380.00 | 1,380.00 | 1,325.00 | 1,325.00 | 542,000 | 0 |
| 17-Apr-2023 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 291,900 | 0 |
| 14-Apr-2023 | 1,375.00 | 1,460.00 | 1,370.00 | 1,380.00 | 548,400 | 0 |
| 13-Apr-2023 | 1,420.00 | 1,425.00 | 1,350.00 | 1,370.00 | 1,614,400 | 0 |
| 12-Apr-2023 | 1,515.00 | 1,515.00 | 1,420.00 | 1,420.00 | 909,200 | 0 |
| 11-Apr-2023 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 448,300 | 0 |
| 10-Apr-2023 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 480,000 | 0 |
| 06-Apr-2023 | 1,500.00 | 1,505.00 | 1,500.00 | 1,500.00 | 757,200 | 0 |
| 05-Apr-2023 | 1,500.00 | 1,510.00 | 1,500.00 | 1,505.00 | 201,800 | 0 |
| 04-Apr-2023 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 2,293,000 | 0 |
| 03-Apr-2023 | 1,505.00 | 1,520.00 | 1,505.00 | 1,505.00 | 220,300 | 0 |
| 31-Mar-2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 583,700 | 0 |
| 30-Mar-2023 | 1,525.00 | 1,540.00 | 1,505.00 | 1,520.00 | 270,100 | 0 |
| 29-Mar-2023 | 1,535.00 | 1,565.00 | 1,510.00 | 1,525.00 | 1,005,600 | 0 |
| 28-Mar-2023 | 1,510.00 | 1,535.00 | 1,500.00 | 1,535.00 | 714,700 | 0 |
| 27-Mar-2023 | 1,505.00 | 1,510.00 | 1,495.00 | 1,510.00 | 600,200 | 0 |
| 24-Mar-2023 | 1,510.00 | 1,510.00 | 1,500.00 | 1,505.00 | 581,000 | 0 |
| 21-Mar-2023 | 1,505.00 | 1,530.00 | 1,500.00 | 1,510.00 | 278,100 | 0 |
| 20-Mar-2023 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 725,400 | 0 |
| 17-Mar-2023 | 1,530.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,130,200 | 0 |