| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,425.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,118,600 | 0 |
| 25-Aug-2023 | 1,390.00 | 1,430.00 | 1,380.00 | 1,425.00 | 934,700 | 0 |
| 24-Aug-2023 | 1,405.00 | 1,405.00 | 1,360.00 | 1,395.00 | 400,700 | 0 |
| 23-Aug-2023 | 1,420.00 | 1,420.00 | 1,370.00 | 1,405.00 | 422,600 | 0 |
| 22-Aug-2023 | 1,410.00 | 1,420.00 | 1,380.00 | 1,410.00 | 400,600 | 0 |
| 21-Aug-2023 | 1,410.00 | 1,425.00 | 1,350.00 | 1,420.00 | 142,400 | 0 |
| 18-Aug-2023 | 1,420.00 | 1,425.00 | 1,380.00 | 1,420.00 | 318,300 | 0 |
| 16-Aug-2023 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 463,600 | 0 |
| 15-Aug-2023 | 1,400.00 | 1,430.00 | 1,385.00 | 1,425.00 | 1,150,200 | 0 |
| 14-Aug-2023 | 1,400.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,045,400 | 0 |
| 11-Aug-2023 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 342,900 | 0 |
| 10-Aug-2023 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,116,700 | 0 |
| 09-Aug-2023 | 1,385.00 | 1,430.00 | 1,335.00 | 1,420.00 | 1,675,200 | 0 |
| 08-Aug-2023 | 1,400.00 | 1,400.00 | 1,360.00 | 1,385.00 | 372,500 | 0 |
| 07-Aug-2023 | 1,400.00 | 1,405.00 | 1,345.00 | 1,400.00 | 441,200 | 0 |
| 04-Aug-2023 | 1,380.00 | 1,410.00 | 1,350.00 | 1,400.00 | 848,400 | 0 |
| 03-Aug-2023 | 1,395.00 | 1,395.00 | 1,345.00 | 1,395.00 | 254,300 | 0 |
| 02-Aug-2023 | 1,370.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,082,300 | 0 |
| 01-Aug-2023 | 1,340.00 | 1,430.00 | 1,200.00 | 1,370.00 | 1,496,200 | 0 |
| 31-Jul-2023 | 1,330.00 | 1,405.00 | 1,250.00 | 1,340.00 | 110,900 | 0 |
| 28-Jul-2023 | 1,385.00 | 1,385.00 | 1,325.00 | 1,325.00 | 196,300 | 0 |
| 27-Jul-2023 | 1,415.00 | 1,420.00 | 1,380.00 | 1,385.00 | 302,700 | 0 |
| 26-Jul-2023 | 1,430.00 | 1,430.00 | 1,375.00 | 1,415.00 | 316,100 | 0 |
| 25-Jul-2023 | 1,475.00 | 1,495.00 | 1,415.00 | 1,430.00 | 308,900 | 0 |
| 24-Jul-2023 | 1,545.00 | 1,545.00 | 1,470.00 | 1,480.00 | 725,700 | 0 |
| 21-Jul-2023 | 1,540.00 | 1,580.00 | 1,525.00 | 1,545.00 | 951,000 | 0 |
| 20-Jul-2023 | 1,485.00 | 1,550.00 | 1,460.00 | 1,540.00 | 2,149,100 | 0 |
| 18-Jul-2023 | 1,485.00 | 1,520.00 | 1,455.00 | 1,495.00 | 1,629,600 | 0 |
| 17-Jul-2023 | 1,500.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,210,200 | 0 |
| 14-Jul-2023 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 363,700 | 0 |
| 13-Jul-2023 | 1,500.00 | 1,515.00 | 1,490.00 | 1,505.00 | 340,600 | 0 |
| 12-Jul-2023 | 1,485.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,081,700 | 0 |
| 11-Jul-2023 | 1,490.00 | 1,500.00 | 1,460.00 | 1,495.00 | 670,300 | 0 |
| 10-Jul-2023 | 1,515.00 | 1,515.00 | 1,450.00 | 1,490.00 | 502,100 | 0 |
| 07-Jul-2023 | 1,520.00 | 1,525.00 | 1,480.00 | 1,515.00 | 204,500 | 0 |
| 06-Jul-2023 | 1,495.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,573,600 | 0 |
| 05-Jul-2023 | 1,395.00 | 1,505.00 | 1,395.00 | 1,500.00 | 2,067,000 | 0 |
| 04-Jul-2023 | 1,430.00 | 1,470.00 | 1,390.00 | 1,395.00 | 901,100 | 0 |
| 03-Jul-2023 | 1,395.00 | 1,440.00 | 1,350.00 | 1,430.00 | 1,404,800 | 0 |
| 27-Jun-2023 | 1,500.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,187,100 | 0 |
| 26-Jun-2023 | 1,500.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,509,300 | 0 |
| 23-Jun-2023 | 1,485.00 | 1,510.00 | 1,435.00 | 1,495.00 | 506,000 | 0 |
| 22-Jun-2023 | 1,555.00 | 1,565.00 | 1,385.00 | 1,500.00 | 1,907,500 | 0 |
| 21-Jun-2023 | 1,050.00 | 1,525.00 | 1,040.00 | 1,525.00 | 6,654,400 | 0 |
| 20-Jun-2023 | 1,390.00 | 1,435.00 | 1,220.00 | 1,220.00 | 908,200 | 0 |
| 19-Jun-2023 | 1,600.00 | 1,685.00 | 1,435.00 | 1,435.00 | 148,800 | 0 |
| 16-Jun-2023 | 1,970.00 | 1,970.00 | 1,685.00 | 1,685.00 | 316,900 | 0 |
| 15-Jun-2023 | 1,950.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,024,700 | 0 |
| 14-Jun-2023 | 1,965.00 | 1,985.00 | 1,930.00 | 1,950.00 | 591,100 | 0 |
| 13-Jun-2023 | 1,950.00 | 1,990.00 | 1,950.00 | 1,970.00 | 989,800 | 0 |
| 12-Jun-2023 | 1,930.00 | 1,960.00 | 1,920.00 | 1,960.00 | 2,168,100 | 0 |
| 09-Jun-2023 | 2,000.00 | 2,000.00 | 1,930.00 | 1,930.00 | 756,400 | 0 |
| 08-Jun-2023 | 2,020.00 | 2,070.00 | 1,960.00 | 2,000.00 | 1,006,100 | 0 |
| 07-Jun-2023 | 1,875.00 | 2,070.00 | 1,875.00 | 2,040.00 | 5,328,500 | 0 |
| 06-Jun-2023 | 1,870.00 | 1,890.00 | 1,860.00 | 1,880.00 | 433,900 | 0 |
| 05-Jun-2023 | 1,910.00 | 1,920.00 | 1,830.00 | 1,875.00 | 563,900 | 0 |
| 31-May-2023 | 1,800.00 | 1,920.00 | 1,780.00 | 1,905.00 | 3,099,100 | 0 |
| 30-May-2023 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 830,500 | 0 |
| 29-May-2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 158,800 | 0 |
| 26-May-2023 | 1,770.00 | 1,785.00 | 1,760.00 | 1,785.00 | 500,200 | 0 |
| 25-May-2023 | 1,760.00 | 1,790.00 | 1,750.00 | 1,785.00 | 346,700 | 0 |
| 24-May-2023 | 1,840.00 | 1,855.00 | 1,755.00 | 1,785.00 | 283,100 | 0 |
| 23-May-2023 | 1,865.00 | 1,880.00 | 1,790.00 | 1,840.00 | 525,700 | 0 |
| 22-May-2023 | 1,790.00 | 1,855.00 | 1,790.00 | 1,855.00 | 2,066,300 | 0 |
| 19-May-2023 | 1,770.00 | 1,800.00 | 1,745.00 | 1,795.00 | 1,486,200 | 0 |
| 17-May-2023 | 1,735.00 | 1,775.00 | 1,720.00 | 1,770.00 | 1,241,600 | 0 |
| 16-May-2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 650,700 | 0 |
| 15-May-2023 | 1,740.00 | 1,770.00 | 1,715.00 | 1,740.00 | 421,100 | 0 |
| 12-May-2023 | 1,710.00 | 1,745.00 | 1,695.00 | 1,745.00 | 1,045,400 | 0 |
| 11-May-2023 | 1,690.00 | 1,715.00 | 1,690.00 | 1,710.00 | 481,500 | 0 |
| 10-May-2023 | 1,710.00 | 1,730.00 | 1,685.00 | 1,690.00 | 296,500 | 0 |
| 09-May-2023 | 1,710.00 | 1,720.00 | 1,685.00 | 1,710.00 | 356,000 | 0 |
| 08-May-2023 | 1,675.00 | 1,710.00 | 1,660.00 | 1,710.00 | 633,300 | 0 |
| 05-May-2023 | 1,710.00 | 1,710.00 | 1,675.00 | 1,680.00 | 245,200 | 0 |
| 04-May-2023 | 1,690.00 | 1,745.00 | 1,650.00 | 1,710.00 | 296,100 | 0 |
| 03-May-2023 | 1,740.00 | 1,745.00 | 1,680.00 | 1,695.00 | 389,100 | 0 |
| 02-May-2023 | 1,740.00 | 1,740.00 | 1,615.00 | 1,735.00 | 1,206,600 | 0 |
| 28-Apr-2023 | 1,715.00 | 1,745.00 | 1,710.00 | 1,735.00 | 452,600 | 0 |
| 27-Apr-2023 | 1,700.00 | 1,780.00 | 1,655.00 | 1,715.00 | 1,031,700 | 0 |
| 26-Apr-2023 | 1,580.00 | 1,890.00 | 1,520.00 | 1,700.00 | 2,816,400 | 0 |
| 18-Apr-2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 172,500 | 0 |
| 17-Apr-2023 | 1,875.00 | 1,880.00 | 1,750.00 | 1,750.00 | 247,700 | 0 |
| 14-Apr-2023 | 2,000.00 | 2,020.00 | 1,880.00 | 1,880.00 | 224,100 | 0 |
| 13-Apr-2023 | 2,170.00 | 2,170.00 | 2,020.00 | 2,020.00 | 386,500 | 0 |
| 12-Apr-2023 | 2,180.00 | 2,240.00 | 2,130.00 | 2,170.00 | 1,588,200 | 0 |
| 11-Apr-2023 | 2,100.00 | 2,200.00 | 2,090.00 | 2,180.00 | 2,302,000 | 0 |
| 10-Apr-2023 | 2,150.00 | 2,160.00 | 2,080.00 | 2,100.00 | 313,900 | 0 |
| 06-Apr-2023 | 2,150.00 | 2,170.00 | 2,130.00 | 2,140.00 | 670,000 | 0 |
| 05-Apr-2023 | 2,170.00 | 2,210.00 | 2,130.00 | 2,170.00 | 2,258,900 | 0 |
| 04-Apr-2023 | 2,050.00 | 2,170.00 | 2,010.00 | 2,170.00 | 2,854,700 | 0 |
| 03-Apr-2023 | 2,100.00 | 2,120.00 | 2,020.00 | 2,060.00 | 1,013,600 | 0 |
| 31-Mar-2023 | 1,985.00 | 2,130.00 | 1,975.00 | 2,100.00 | 4,803,100 | 0 |
| 30-Mar-2023 | 1,945.00 | 1,980.00 | 1,910.00 | 1,980.00 | 2,288,700 | 0 |
| 29-Mar-2023 | 1,950.00 | 1,950.00 | 1,910.00 | 1,945.00 | 555,500 | 0 |
| 28-Mar-2023 | 1,960.00 | 1,965.00 | 1,925.00 | 1,945.00 | 625,800 | 0 |
| 27-Mar-2023 | 1,930.00 | 1,970.00 | 1,910.00 | 1,960.00 | 2,149,700 | 0 |
| 24-Mar-2023 | 1,925.00 | 1,940.00 | 1,900.00 | 1,920.00 | 731,000 | 0 |
| 21-Mar-2023 | 1,930.00 | 1,950.00 | 1,905.00 | 1,930.00 | 724,300 | 0 |
| 20-Mar-2023 | 1,845.00 | 1,930.00 | 1,830.00 | 1,930.00 | 2,138,300 | 0 |
| 17-Mar-2023 | 1,810.00 | 1,865.00 | 1,730.00 | 1,820.00 | 1,832,800 | 0 |