| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 8,376,400 | 0 |
| 25-Aug-2023 | 1,280.00 | 1,285.00 | 1,265.00 | 1,265.00 | 12,999,800 | 0 |
| 24-Aug-2023 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 9,029,000 | 0 |
| 23-Aug-2023 | 1,270.00 | 1,275.00 | 1,265.00 | 1,270.00 | 11,962,500 | 0 |
| 22-Aug-2023 | 1,280.00 | 1,285.00 | 1,265.00 | 1,270.00 | 24,924,400 | 0 |
| 21-Aug-2023 | 1,295.00 | 1,295.00 | 1,280.00 | 1,280.00 | 21,016,700 | 0 |
| 18-Aug-2023 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 10,551,900 | 0 |
| 16-Aug-2023 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 7,136,100 | 0 |
| 15-Aug-2023 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 17,726,600 | 0 |
| 14-Aug-2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 13,956,700 | 0 |
| 11-Aug-2023 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 9,014,700 | 0 |
| 10-Aug-2023 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 13,524,000 | 0 |
| 09-Aug-2023 | 1,305.00 | 1,310.00 | 1,295.00 | 1,305.00 | 17,824,900 | 0 |
| 08-Aug-2023 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 9,129,000 | 0 |
| 07-Aug-2023 | 1,295.00 | 1,315.00 | 1,290.00 | 1,310.00 | 18,107,700 | 0 |
| 04-Aug-2023 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 9,191,300 | 0 |
| 03-Aug-2023 | 1,285.00 | 1,300.00 | 1,280.00 | 1,295.00 | 11,941,400 | 0 |
| 02-Aug-2023 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 24,768,500 | 0 |
| 01-Aug-2023 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 15,558,800 | 0 |
| 31-Jul-2023 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 15,298,400 | 0 |
| 28-Jul-2023 | 1,305.00 | 1,310.00 | 1,280.00 | 1,300.00 | 31,425,400 | 0 |
| 27-Jul-2023 | 1,320.00 | 1,325.00 | 1,310.00 | 1,310.00 | 15,867,300 | 0 |
| 26-Jul-2023 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 18,796,400 | 0 |
| 25-Jul-2023 | 1,330.00 | 1,335.00 | 1,305.00 | 1,310.00 | 50,924,000 | 0 |
| 24-Jul-2023 | 1,350.00 | 1,350.00 | 1,315.00 | 1,325.00 | 94,272,500 | 0 |
| 21-Jul-2023 | 1,360.00 | 1,365.00 | 1,330.00 | 1,360.00 | 55,501,500 | 0 |
| 20-Jul-2023 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 22,632,200 | 0 |
| 18-Jul-2023 | 1,365.00 | 1,395.00 | 1,355.00 | 1,370.00 | 43,797,500 | 0 |
| 17-Jul-2023 | 1,320.00 | 1,385.00 | 1,320.00 | 1,365.00 | 118,676,200 | 0 |
| 14-Jul-2023 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 17,915,500 | 0 |
| 13-Jul-2023 | 1,315.00 | 1,320.00 | 1,305.00 | 1,320.00 | 16,463,500 | 0 |
| 12-Jul-2023 | 1,325.00 | 1,330.00 | 1,305.00 | 1,305.00 | 35,286,200 | 0 |
| 11-Jul-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,325.00 | 16,759,000 | 0 |
| 10-Jul-2023 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 12,659,100 | 0 |
| 07-Jul-2023 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 19,889,500 | 0 |
| 06-Jul-2023 | 1,305.00 | 1,320.00 | 1,295.00 | 1,320.00 | 27,457,900 | 0 |
| 05-Jul-2023 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 33,063,000 | 0 |
| 04-Jul-2023 | 1,320.00 | 1,325.00 | 1,315.00 | 1,315.00 | 19,876,600 | 0 |
| 03-Jul-2023 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 26,903,600 | 0 |
| 27-Jun-2023 | 1,315.00 | 1,335.00 | 1,310.00 | 1,320.00 | 25,186,800 | 0 |
| 26-Jun-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,315.00 | 13,496,300 | 0 |
| 23-Jun-2023 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 17,046,600 | 0 |
| 22-Jun-2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,330.00 | 35,978,400 | 0 |
| 21-Jun-2023 | 1,310.00 | 1,340.00 | 1,305.00 | 1,340.00 | 65,630,100 | 0 |
| 20-Jun-2023 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 16,977,500 | 0 |
| 19-Jun-2023 | 1,280.00 | 1,305.00 | 1,270.00 | 1,300.00 | 34,998,600 | 0 |
| 16-Jun-2023 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 16,401,400 | 0 |
| 15-Jun-2023 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 20,866,200 | 0 |
| 14-Jun-2023 | 1,270.00 | 1,280.00 | 1,255.00 | 1,260.00 | 26,537,000 | 0 |
| 13-Jun-2023 | 1,310.00 | 1,315.00 | 1,265.00 | 1,270.00 | 36,874,200 | 0 |
| 12-Jun-2023 | 1,305.00 | 1,310.00 | 1,280.00 | 1,310.00 | 24,541,800 | 0 |
| 09-Jun-2023 | 1,315.00 | 1,320.00 | 1,290.00 | 1,300.00 | 13,335,000 | 0 |
| 08-Jun-2023 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 17,533,200 | 0 |
| 07-Jun-2023 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 22,158,200 | 0 |
| 06-Jun-2023 | 1,275.00 | 1,320.00 | 1,265.00 | 1,315.00 | 63,340,400 | 0 |
| 05-Jun-2023 | 1,280.00 | 1,280.00 | 1,245.00 | 1,275.00 | 30,234,200 | 0 |
| 31-May-2023 | 1,245.00 | 1,280.00 | 1,235.00 | 1,280.00 | 42,089,100 | 0 |
| 30-May-2023 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 17,964,600 | 0 |
| 29-May-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 24,051,800 | 0 |
| 26-May-2023 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 62,438,100 | 0 |
| 25-May-2023 | 1,280.00 | 1,295.00 | 1,255.00 | 1,260.00 | 43,177,700 | 0 |
| 24-May-2023 | 1,275.00 | 1,285.00 | 1,260.00 | 1,280.00 | 20,985,000 | 0 |
| 23-May-2023 | 1,310.00 | 1,340.00 | 1,275.00 | 1,280.00 | 60,293,300 | 0 |
| 22-May-2023 | 1,320.00 | 1,330.00 | 1,305.00 | 1,310.00 | 25,664,200 | 0 |
| 19-May-2023 | 1,295.00 | 1,330.00 | 1,290.00 | 1,320.00 | 44,975,800 | 0 |
| 17-May-2023 | 1,295.00 | 1,320.00 | 1,275.00 | 1,290.00 | 19,695,200 | 0 |
| 16-May-2023 | 1,335.00 | 1,340.00 | 1,295.00 | 1,295.00 | 27,808,500 | 0 |
| 15-May-2023 | 1,325.00 | 1,340.00 | 1,310.00 | 1,335.00 | 61,948,600 | 0 |
| 12-May-2023 | 1,290.00 | 1,325.00 | 1,290.00 | 1,325.00 | 49,706,600 | 0 |
| 11-May-2023 | 1,285.00 | 1,295.00 | 1,270.00 | 1,290.00 | 20,556,900 | 0 |
| 10-May-2023 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 58,211,100 | 0 |
| 09-May-2023 | 1,220.00 | 1,300.00 | 1,220.00 | 1,295.00 | 94,313,800 | 0 |
| 08-May-2023 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 16,887,800 | 0 |
| 05-May-2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,220.00 | 13,639,100 | 0 |
| 04-May-2023 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 13,057,600 | 0 |
| 03-May-2023 | 1,250.00 | 1,250.00 | 1,220.00 | 1,225.00 | 14,078,600 | 0 |
| 02-May-2023 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 14,804,300 | 0 |
| 28-Apr-2023 | 1,250.00 | 1,255.00 | 1,240.00 | 1,245.00 | 24,053,900 | 0 |
| 27-Apr-2023 | 1,260.00 | 1,265.00 | 1,245.00 | 1,250.00 | 19,383,000 | 0 |
| 26-Apr-2023 | 1,250.00 | 1,265.00 | 1,240.00 | 1,260.00 | 16,033,500 | 0 |
| 18-Apr-2023 | 1,255.00 | 1,275.00 | 1,245.00 | 1,250.00 | 19,079,300 | 0 |
| 17-Apr-2023 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 13,147,200 | 0 |
| 14-Apr-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,265.00 | 30,818,900 | 0 |
| 13-Apr-2023 | 1,260.00 | 1,275.00 | 1,255.00 | 1,270.00 | 23,866,200 | 0 |
| 12-Apr-2023 | 1,245.00 | 1,265.00 | 1,240.00 | 1,255.00 | 21,040,900 | 0 |
| 11-Apr-2023 | 1,240.00 | 1,260.00 | 1,235.00 | 1,235.00 | 9,764,200 | 0 |
| 10-Apr-2023 | 1,235.00 | 1,245.00 | 1,230.00 | 1,240.00 | 23,755,500 | 0 |
| 06-Apr-2023 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 19,247,500 | 0 |
| 05-Apr-2023 | 1,215.00 | 1,260.00 | 1,215.00 | 1,230.00 | 27,563,000 | 0 |
| 04-Apr-2023 | 1,225.00 | 1,235.00 | 1,215.00 | 1,215.00 | 11,780,900 | 0 |
| 03-Apr-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 15,201,000 | 0 |
| 31-Mar-2023 | 1,245.00 | 1,250.00 | 1,220.00 | 1,225.00 | 12,777,500 | 0 |
| 30-Mar-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 15,093,500 | 0 |
| 29-Mar-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 23,395,900 | 0 |
| 28-Mar-2023 | 1,270.00 | 1,280.00 | 1,255.00 | 1,260.00 | 42,101,000 | 0 |
| 27-Mar-2023 | 1,295.00 | 1,300.00 | 1,265.00 | 1,265.00 | 28,529,900 | 0 |
| 24-Mar-2023 | 1,225.00 | 1,295.00 | 1,220.00 | 1,280.00 | 38,613,000 | 0 |
| 21-Mar-2023 | 1,205.00 | 1,230.00 | 1,205.00 | 1,215.00 | 11,830,100 | 0 |
| 20-Mar-2023 | 1,230.00 | 1,235.00 | 1,200.00 | 1,200.00 | 16,205,900 | 0 |
| 17-Mar-2023 | 1,195.00 | 1,245.00 | 1,190.00 | 1,235.00 | 33,635,700 | 0 |