| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,100.00 | 3,610.00 | 3,080.00 | 3,580.00 | 37,787,200 | 0 |
| 25-Aug-2023 | 3,020.00 | 3,150.00 | 2,970.00 | 3,100.00 | 16,931,800 | 0 |
| 24-Aug-2023 | 3,080.00 | 3,120.00 | 2,970.00 | 3,010.00 | 21,426,600 | 0 |
| 23-Aug-2023 | 2,910.00 | 3,110.00 | 2,760.00 | 3,050.00 | 43,788,200 | 0 |
| 22-Aug-2023 | 2,400.00 | 2,950.00 | 2,400.00 | 2,880.00 | 51,576,100 | 0 |
| 21-Aug-2023 | 2,330.00 | 2,400.00 | 2,260.00 | 2,400.00 | 14,202,400 | 0 |
| 18-Aug-2023 | 2,190.00 | 2,320.00 | 2,160.00 | 2,310.00 | 12,116,700 | 0 |
| 16-Aug-2023 | 2,200.00 | 2,400.00 | 2,160.00 | 2,190.00 | 38,439,500 | 0 |
| 15-Aug-2023 | 2,030.00 | 2,200.00 | 1,980.00 | 2,200.00 | 33,084,600 | 0 |
| 14-Aug-2023 | 1,935.00 | 2,040.00 | 1,890.00 | 2,030.00 | 28,331,400 | 0 |
| 11-Aug-2023 | 1,840.00 | 1,945.00 | 1,810.00 | 1,930.00 | 12,432,800 | 0 |
| 10-Aug-2023 | 1,790.00 | 1,875.00 | 1,735.00 | 1,840.00 | 17,573,500 | 0 |
| 09-Aug-2023 | 1,900.00 | 1,970.00 | 1,735.00 | 1,790.00 | 30,281,900 | 0 |
| 08-Aug-2023 | 1,845.00 | 1,900.00 | 1,835.00 | 1,890.00 | 10,392,700 | 0 |
| 07-Aug-2023 | 1,800.00 | 1,835.00 | 1,770.00 | 1,835.00 | 5,233,500 | 0 |
| 04-Aug-2023 | 1,810.00 | 1,850.00 | 1,780.00 | 1,800.00 | 4,625,400 | 0 |
| 03-Aug-2023 | 1,800.00 | 1,820.00 | 1,760.00 | 1,800.00 | 5,369,700 | 0 |
| 02-Aug-2023 | 1,805.00 | 1,840.00 | 1,775.00 | 1,800.00 | 8,716,100 | 0 |
| 01-Aug-2023 | 1,705.00 | 1,810.00 | 1,695.00 | 1,805.00 | 13,862,500 | 0 |
| 31-Jul-2023 | 1,700.00 | 1,715.00 | 1,670.00 | 1,695.00 | 2,320,600 | 0 |
| 28-Jul-2023 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,470,600 | 0 |
| 27-Jul-2023 | 1,660.00 | 1,715.00 | 1,660.00 | 1,700.00 | 2,506,600 | 0 |
| 26-Jul-2023 | 1,710.00 | 1,720.00 | 1,660.00 | 1,660.00 | 6,333,800 | 0 |
| 25-Jul-2023 | 1,720.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,834,000 | 0 |
| 24-Jul-2023 | 1,715.00 | 1,730.00 | 1,660.00 | 1,710.00 | 4,659,600 | 0 |
| 21-Jul-2023 | 1,750.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,830,600 | 0 |
| 20-Jul-2023 | 1,700.00 | 1,750.00 | 1,690.00 | 1,745.00 | 4,156,500 | 0 |
| 18-Jul-2023 | 1,705.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,823,600 | 0 |
| 17-Jul-2023 | 1,740.00 | 1,755.00 | 1,685.00 | 1,705.00 | 5,605,100 | 0 |
| 14-Jul-2023 | 1,595.00 | 1,720.00 | 1,590.00 | 1,710.00 | 10,379,600 | 0 |
| 13-Jul-2023 | 1,600.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,840,300 | 0 |
| 12-Jul-2023 | 1,630.00 | 1,640.00 | 1,580.00 | 1,595.00 | 10,175,800 | 0 |
| 11-Jul-2023 | 1,660.00 | 1,665.00 | 1,610.00 | 1,625.00 | 3,831,700 | 0 |
| 10-Jul-2023 | 1,620.00 | 1,675.00 | 1,600.00 | 1,655.00 | 5,668,600 | 0 |
| 07-Jul-2023 | 1,600.00 | 1,610.00 | 1,575.00 | 1,600.00 | 1,224,000 | 0 |
| 06-Jul-2023 | 1,595.00 | 1,620.00 | 1,590.00 | 1,590.00 | 2,529,300 | 0 |
| 05-Jul-2023 | 1,560.00 | 1,630.00 | 1,560.00 | 1,595.00 | 3,653,300 | 0 |
| 04-Jul-2023 | 1,570.00 | 1,575.00 | 1,530.00 | 1,560.00 | 2,718,100 | 0 |
| 03-Jul-2023 | 1,590.00 | 1,620.00 | 1,560.00 | 1,565.00 | 2,581,700 | 0 |
| 27-Jun-2023 | 1,580.00 | 1,630.00 | 1,580.00 | 1,590.00 | 2,115,400 | 0 |
| 26-Jun-2023 | 1,600.00 | 1,600.00 | 1,545.00 | 1,580.00 | 3,172,700 | 0 |
| 23-Jun-2023 | 1,635.00 | 1,660.00 | 1,570.00 | 1,570.00 | 5,959,800 | 0 |
| 22-Jun-2023 | 1,680.00 | 1,740.00 | 1,630.00 | 1,630.00 | 8,545,400 | 0 |
| 21-Jun-2023 | 1,555.00 | 1,680.00 | 1,505.00 | 1,680.00 | 13,994,000 | 0 |
| 20-Jun-2023 | 1,650.00 | 1,720.00 | 1,545.00 | 1,555.00 | 17,379,700 | 0 |
| 19-Jun-2023 | 1,780.00 | 1,835.00 | 1,640.00 | 1,690.00 | 26,727,500 | 0 |
| 16-Jun-2023 | 1,740.00 | 1,795.00 | 1,690.00 | 1,770.00 | 6,815,700 | 0 |
| 15-Jun-2023 | 1,785.00 | 1,800.00 | 1,725.00 | 1,735.00 | 4,554,100 | 0 |
| 14-Jun-2023 | 1,800.00 | 1,835.00 | 1,610.00 | 1,785.00 | 17,888,600 | 0 |
| 13-Jun-2023 | 1,775.00 | 1,900.00 | 1,770.00 | 1,800.00 | 23,117,600 | 0 |
| 12-Jun-2023 | 1,845.00 | 1,850.00 | 1,755.00 | 1,775.00 | 14,708,500 | 0 |
| 09-Jun-2023 | 1,710.00 | 1,820.00 | 1,680.00 | 1,820.00 | 13,702,000 | 0 |
| 08-Jun-2023 | 1,720.00 | 1,735.00 | 1,660.00 | 1,695.00 | 3,916,600 | 0 |
| 07-Jun-2023 | 1,710.00 | 1,760.00 | 1,700.00 | 1,720.00 | 4,328,900 | 0 |
| 06-Jun-2023 | 1,675.00 | 1,740.00 | 1,660.00 | 1,710.00 | 7,754,300 | 0 |
| 05-Jun-2023 | 1,650.00 | 1,710.00 | 1,630.00 | 1,675.00 | 7,157,400 | 0 |
| 31-May-2023 | 1,735.00 | 1,790.00 | 1,620.00 | 1,650.00 | 15,842,100 | 0 |
| 30-May-2023 | 1,570.00 | 1,735.00 | 1,460.00 | 1,720.00 | 22,997,600 | 0 |
| 29-May-2023 | 1,560.00 | 1,835.00 | 1,455.00 | 1,555.00 | 32,848,600 | 0 |
| 26-May-2023 | 1,470.00 | 1,560.00 | 1,455.00 | 1,560.00 | 11,104,400 | 0 |
| 25-May-2023 | 1,365.00 | 1,530.00 | 1,315.00 | 1,470.00 | 24,019,100 | 0 |
| 24-May-2023 | 1,235.00 | 1,345.00 | 1,235.00 | 1,345.00 | 16,255,100 | 0 |
| 23-May-2023 | 1,245.00 | 1,270.00 | 1,230.00 | 1,235.00 | 2,099,100 | 0 |
| 22-May-2023 | 1,255.00 | 1,295.00 | 1,230.00 | 1,245.00 | 2,937,300 | 0 |
| 19-May-2023 | 1,200.00 | 1,275.00 | 1,195.00 | 1,255.00 | 3,505,100 | 0 |
| 17-May-2023 | 1,195.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,250,100 | 0 |
| 16-May-2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,195.00 | 2,401,700 | 0 |
| 15-May-2023 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 2,029,100 | 0 |
| 12-May-2023 | 1,235.00 | 1,235.00 | 1,195.00 | 1,225.00 | 2,383,600 | 0 |
| 11-May-2023 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 744,300 | 0 |
| 10-May-2023 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 2,566,800 | 0 |
| 09-May-2023 | 1,220.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,133,500 | 0 |
| 08-May-2023 | 1,170.00 | 1,235.00 | 1,170.00 | 1,220.00 | 2,629,800 | 0 |
| 05-May-2023 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,178,600 | 0 |
| 04-May-2023 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,118,700 | 0 |
| 03-May-2023 | 1,155.00 | 1,190.00 | 1,150.00 | 1,190.00 | 2,191,700 | 0 |
| 02-May-2023 | 1,175.00 | 1,195.00 | 1,145.00 | 1,155.00 | 1,914,800 | 0 |
| 28-Apr-2023 | 1,170.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,283,000 | 0 |
| 27-Apr-2023 | 1,155.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,413,600 | 0 |
| 26-Apr-2023 | 1,165.00 | 1,180.00 | 1,120.00 | 1,155.00 | 2,672,300 | 0 |
| 18-Apr-2023 | 1,180.00 | 1,180.00 | 1,135.00 | 1,165.00 | 3,117,000 | 0 |
| 17-Apr-2023 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,094,100 | 0 |
| 14-Apr-2023 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,510,900 | 0 |
| 13-Apr-2023 | 1,190.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,218,500 | 0 |
| 12-Apr-2023 | 1,210.00 | 1,225.00 | 1,190.00 | 1,190.00 | 2,032,300 | 0 |
| 11-Apr-2023 | 1,205.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,351,000 | 0 |
| 10-Apr-2023 | 1,200.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,153,500 | 0 |
| 06-Apr-2023 | 1,240.00 | 1,255.00 | 1,190.00 | 1,200.00 | 3,553,600 | 0 |
| 05-Apr-2023 | 1,265.00 | 1,280.00 | 1,215.00 | 1,235.00 | 2,243,300 | 0 |
| 04-Apr-2023 | 1,275.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,521,000 | 0 |
| 03-Apr-2023 | 1,335.00 | 1,355.00 | 1,265.00 | 1,270.00 | 5,775,800 | 0 |
| 31-Mar-2023 | 1,225.00 | 1,280.00 | 1,205.00 | 1,275.00 | 2,472,500 | 0 |
| 30-Mar-2023 | 1,230.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,602,000 | 0 |
| 29-Mar-2023 | 1,240.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,567,100 | 0 |
| 28-Mar-2023 | 1,220.00 | 1,235.00 | 1,175.00 | 1,230.00 | 2,171,200 | 0 |
| 27-Mar-2023 | 1,220.00 | 1,230.00 | 1,175.00 | 1,220.00 | 967,800 | 0 |
| 24-Mar-2023 | 1,190.00 | 1,245.00 | 1,190.00 | 1,220.00 | 1,428,200 | 0 |
| 21-Mar-2023 | 1,180.00 | 1,210.00 | 1,170.00 | 1,190.00 | 2,674,200 | 0 |
| 20-Mar-2023 | 1,180.00 | 1,210.00 | 1,135.00 | 1,180.00 | 1,624,700 | 0 |
| 17-Mar-2023 | 1,150.00 | 1,180.00 | 1,100.00 | 1,180.00 | 2,705,300 | 0 |