| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,865.00 | 1,895.00 | 1,860.00 | 1,870.00 | 547,900 | 0 |
| 25-Aug-2023 | 1,860.00 | 1,885.00 | 1,860.00 | 1,870.00 | 457,000 | 0 |
| 24-Aug-2023 | 1,865.00 | 1,885.00 | 1,865.00 | 1,870.00 | 539,300 | 0 |
| 23-Aug-2023 | 1,860.00 | 1,870.00 | 1,850.00 | 1,860.00 | 713,000 | 0 |
| 22-Aug-2023 | 1,870.00 | 1,885.00 | 1,845.00 | 1,870.00 | 648,700 | 0 |
| 21-Aug-2023 | 1,900.00 | 1,900.00 | 1,835.00 | 1,870.00 | 548,300 | 0 |
| 18-Aug-2023 | 1,865.00 | 1,950.00 | 1,860.00 | 1,885.00 | 424,800 | 0 |
| 16-Aug-2023 | 1,875.00 | 1,980.00 | 1,865.00 | 1,875.00 | 283,000 | 0 |
| 15-Aug-2023 | 1,915.00 | 1,915.00 | 1,875.00 | 1,875.00 | 326,200 | 0 |
| 14-Aug-2023 | 1,870.00 | 1,925.00 | 1,855.00 | 1,875.00 | 280,200 | 0 |
| 11-Aug-2023 | 1,875.00 | 1,935.00 | 1,870.00 | 1,870.00 | 283,600 | 0 |
| 10-Aug-2023 | 1,895.00 | 1,990.00 | 1,870.00 | 1,875.00 | 528,900 | 0 |
| 09-Aug-2023 | 1,870.00 | 1,945.00 | 1,865.00 | 1,900.00 | 321,600 | 0 |
| 08-Aug-2023 | 1,860.00 | 1,960.00 | 1,855.00 | 1,860.00 | 335,800 | 0 |
| 07-Aug-2023 | 1,865.00 | 1,955.00 | 1,850.00 | 1,865.00 | 254,400 | 0 |
| 04-Aug-2023 | 1,855.00 | 2,000.00 | 1,855.00 | 1,865.00 | 360,500 | 0 |
| 03-Aug-2023 | 1,855.00 | 2,290.00 | 1,850.00 | 1,855.00 | 508,300 | 0 |
| 02-Aug-2023 | 1,840.00 | 1,950.00 | 1,840.00 | 1,855.00 | 778,400 | 0 |
| 01-Aug-2023 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 698,200 | 0 |
| 31-Jul-2023 | 1,865.00 | 1,865.00 | 1,840.00 | 1,850.00 | 892,400 | 0 |
| 28-Jul-2023 | 1,870.00 | 1,875.00 | 1,845.00 | 1,865.00 | 813,000 | 0 |
| 27-Jul-2023 | 1,885.00 | 2,020.00 | 1,840.00 | 1,880.00 | 655,700 | 0 |
| 26-Jul-2023 | 1,810.00 | 1,880.00 | 1,810.00 | 1,880.00 | 988,800 | 0 |
| 25-Jul-2023 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,358,500 | 0 |
| 24-Jul-2023 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,178,200 | 0 |
| 21-Jul-2023 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,016,000 | 0 |
| 20-Jul-2023 | 1,800.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,059,600 | 0 |
| 18-Jul-2023 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,200,900 | 0 |
| 17-Jul-2023 | 1,795.00 | 1,795.00 | 1,785.00 | 1,795.00 | 864,500 | 0 |
| 14-Jul-2023 | 1,795.00 | 1,805.00 | 1,785.00 | 1,795.00 | 772,800 | 0 |
| 13-Jul-2023 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 868,600 | 0 |
| 12-Jul-2023 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 979,300 | 0 |
| 11-Jul-2023 | 1,790.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,091,500 | 0 |
| 10-Jul-2023 | 1,785.00 | 1,790.00 | 1,780.00 | 1,790.00 | 909,300 | 0 |
| 07-Jul-2023 | 1,795.00 | 1,795.00 | 1,780.00 | 1,785.00 | 929,300 | 0 |
| 06-Jul-2023 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,001,700 | 0 |
| 05-Jul-2023 | 1,790.00 | 1,805.00 | 1,750.00 | 1,805.00 | 1,051,300 | 0 |
| 04-Jul-2023 | 1,850.00 | 1,850.00 | 1,775.00 | 1,795.00 | 948,100 | 0 |
| 03-Jul-2023 | 1,855.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,059,100 | 0 |
| 27-Jun-2023 | 1,850.00 | 1,855.00 | 1,840.00 | 1,850.00 | 6,108,000 | 0 |
| 26-Jun-2023 | 1,855.00 | 1,860.00 | 1,840.00 | 1,850.00 | 987,900 | 0 |
| 23-Jun-2023 | 1,840.00 | 1,870.00 | 1,840.00 | 1,855.00 | 828,700 | 0 |
| 22-Jun-2023 | 1,800.00 | 1,850.00 | 1,785.00 | 1,840.00 | 899,600 | 0 |
| 21-Jun-2023 | 1,695.00 | 1,805.00 | 1,695.00 | 1,805.00 | 1,111,200 | 0 |
| 20-Jun-2023 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 773,400 | 0 |
| 19-Jun-2023 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 829,400 | 0 |
| 16-Jun-2023 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 778,400 | 0 |
| 15-Jun-2023 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 619,000 | 0 |
| 14-Jun-2023 | 1,710.00 | 1,715.00 | 1,705.00 | 1,710.00 | 740,000 | 0 |
| 13-Jun-2023 | 1,715.00 | 1,715.00 | 1,705.00 | 1,710.00 | 693,200 | 0 |
| 12-Jun-2023 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 644,800 | 0 |
| 09-Jun-2023 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 704,500 | 0 |
| 08-Jun-2023 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 602,400 | 0 |
| 07-Jun-2023 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 528,900 | 0 |
| 06-Jun-2023 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 624,300 | 0 |
| 05-Jun-2023 | 1,720.00 | 1,730.00 | 1,720.00 | 1,725.00 | 557,800 | 0 |
| 31-May-2023 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 547,000 | 0 |
| 30-May-2023 | 1,725.00 | 1,725.00 | 1,715.00 | 1,720.00 | 519,500 | 0 |
| 29-May-2023 | 1,730.00 | 1,750.00 | 1,730.00 | 1,730.00 | 498,200 | 0 |
| 26-May-2023 | 1,725.00 | 1,730.00 | 1,720.00 | 1,725.00 | 619,900 | 0 |
| 25-May-2023 | 1,730.00 | 1,730.00 | 1,725.00 | 1,725.00 | 595,300 | 0 |
| 24-May-2023 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 556,800 | 0 |
| 23-May-2023 | 1,750.00 | 1,760.00 | 1,740.00 | 1,740.00 | 690,000 | 0 |
| 22-May-2023 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 689,300 | 0 |
| 19-May-2023 | 1,750.00 | 1,760.00 | 1,750.00 | 1,755.00 | 588,400 | 0 |
| 17-May-2023 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 599,000 | 0 |
| 16-May-2023 | 1,750.00 | 1,755.00 | 1,750.00 | 1,755.00 | 590,400 | 0 |
| 15-May-2023 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 597,300 | 0 |
| 12-May-2023 | 1,760.00 | 1,760.00 | 1,740.00 | 1,755.00 | 516,300 | 0 |
| 11-May-2023 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 489,600 | 0 |
| 10-May-2023 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 449,400 | 0 |
| 09-May-2023 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 413,900 | 0 |
| 08-May-2023 | 1,775.00 | 1,775.00 | 1,755.00 | 1,765.00 | 509,600 | 0 |
| 05-May-2023 | 1,775.00 | 1,780.00 | 1,775.00 | 1,775.00 | 576,500 | 0 |
| 04-May-2023 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 624,400 | 0 |
| 03-May-2023 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 559,600 | 0 |
| 02-May-2023 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 757,700 | 0 |
| 28-Apr-2023 | 1,795.00 | 1,795.00 | 1,785.00 | 1,795.00 | 621,100 | 0 |
| 27-Apr-2023 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 510,300 | 0 |
| 26-Apr-2023 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 595,600 | 0 |
| 18-Apr-2023 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 665,300 | 0 |
| 17-Apr-2023 | 1,790.00 | 1,795.00 | 1,770.00 | 1,790.00 | 731,000 | 0 |
| 14-Apr-2023 | 1,810.00 | 1,815.00 | 1,780.00 | 1,790.00 | 732,800 | 0 |
| 13-Apr-2023 | 1,815.00 | 1,815.00 | 1,800.00 | 1,810.00 | 737,800 | 0 |
| 12-Apr-2023 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 816,100 | 0 |
| 11-Apr-2023 | 1,810.00 | 1,820.00 | 1,805.00 | 1,815.00 | 791,800 | 0 |
| 10-Apr-2023 | 1,815.00 | 1,815.00 | 1,805.00 | 1,810.00 | 614,700 | 0 |
| 06-Apr-2023 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 542,100 | 0 |
| 05-Apr-2023 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 649,300 | 0 |
| 04-Apr-2023 | 1,825.00 | 1,830.00 | 1,815.00 | 1,820.00 | 556,400 | 0 |
| 03-Apr-2023 | 1,830.00 | 1,845.00 | 1,825.00 | 1,830.00 | 602,400 | 0 |
| 31-Mar-2023 | 1,825.00 | 1,830.00 | 1,825.00 | 1,830.00 | 490,900 | 0 |
| 30-Mar-2023 | 1,825.00 | 1,825.00 | 1,820.00 | 1,825.00 | 495,100 | 0 |
| 29-Mar-2023 | 1,820.00 | 1,835.00 | 1,820.00 | 1,825.00 | 546,100 | 0 |
| 28-Mar-2023 | 1,820.00 | 1,820.00 | 1,815.00 | 1,815.00 | 487,100 | 0 |
| 27-Mar-2023 | 1,830.00 | 1,830.00 | 1,810.00 | 1,820.00 | 473,500 | 0 |
| 24-Mar-2023 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 614,900 | 0 |
| 21-Mar-2023 | 1,815.00 | 1,820.00 | 1,810.00 | 1,820.00 | 619,600 | 0 |
| 20-Mar-2023 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 569,500 | 0 |
| 17-Mar-2023 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 533,700 | 0 |