| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 11,000 | 0 |
| 25-Aug-2023 | 1,265.00 | 1,275.00 | 1,255.00 | 1,275.00 | 144,600 | 0 |
| 24-Aug-2023 | 1,275.00 | 1,275.00 | 1,245.00 | 1,265.00 | 158,800 | 0 |
| 23-Aug-2023 | 1,270.00 | 1,290.00 | 1,255.00 | 1,275.00 | 240,100 | 0 |
| 22-Aug-2023 | 1,270.00 | 1,270.00 | 1,245.00 | 1,270.00 | 140,900 | 0 |
| 21-Aug-2023 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 335,300 | 0 |
| 18-Aug-2023 | 1,220.00 | 1,290.00 | 1,215.00 | 1,245.00 | 604,500 | 0 |
| 16-Aug-2023 | 1,180.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,144,800 | 0 |
| 15-Aug-2023 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 49,800 | 0 |
| 14-Aug-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 154,600 | 0 |
| 11-Aug-2023 | 1,170.00 | 1,180.00 | 1,165.00 | 1,175.00 | 27,300 | 0 |
| 10-Aug-2023 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,731,400 | 0 |
| 09-Aug-2023 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 12,600 | 0 |
| 08-Aug-2023 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 147,600 | 0 |
| 07-Aug-2023 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 533,000 | 0 |
| 04-Aug-2023 | 1,150.00 | 1,180.00 | 1,135.00 | 1,150.00 | 200,500 | 0 |
| 03-Aug-2023 | 1,140.00 | 1,190.00 | 1,135.00 | 1,150.00 | 119,400 | 0 |
| 02-Aug-2023 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 62,600 | 0 |
| 01-Aug-2023 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 37,600 | 0 |
| 31-Jul-2023 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 210,500 | 0 |
| 28-Jul-2023 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 250,800 | 0 |
| 27-Jul-2023 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 636,900 | 0 |
| 26-Jul-2023 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,036,000 | 0 |
| 25-Jul-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 106,300 | 0 |
| 24-Jul-2023 | 1,150.00 | 1,185.00 | 1,145.00 | 1,155.00 | 337,400 | 0 |
| 21-Jul-2023 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 519,300 | 0 |
| 20-Jul-2023 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 183,400 | 0 |
| 18-Jul-2023 | 1,185.00 | 1,195.00 | 1,175.00 | 1,180.00 | 529,500 | 0 |
| 17-Jul-2023 | 1,190.00 | 1,200.00 | 1,175.00 | 1,185.00 | 570,400 | 0 |
| 14-Jul-2023 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 122,400 | 0 |
| 13-Jul-2023 | 1,185.00 | 1,200.00 | 1,170.00 | 1,180.00 | 169,800 | 0 |
| 12-Jul-2023 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 197,800 | 0 |
| 11-Jul-2023 | 1,200.00 | 1,205.00 | 1,175.00 | 1,195.00 | 154,100 | 0 |
| 10-Jul-2023 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 70,600 | 0 |
| 07-Jul-2023 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 528,400 | 0 |
| 06-Jul-2023 | 1,170.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,135,200 | 0 |
| 05-Jul-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,323,900 | 0 |
| 04-Jul-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 50,000 | 0 |
| 03-Jul-2023 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 283,400 | 0 |
| 27-Jun-2023 | 1,150.00 | 1,165.00 | 1,150.00 | 1,160.00 | 676,800 | 0 |
| 26-Jun-2023 | 1,185.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,432,500 | 0 |
| 23-Jun-2023 | 1,165.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,556,200 | 0 |
| 22-Jun-2023 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 416,100 | 0 |
| 21-Jun-2023 | 1,170.00 | 1,180.00 | 1,160.00 | 1,165.00 | 101,700 | 0 |
| 20-Jun-2023 | 1,160.00 | 1,185.00 | 1,150.00 | 1,180.00 | 325,300 | 0 |
| 19-Jun-2023 | 1,200.00 | 1,200.00 | 1,150.00 | 1,155.00 | 20,400 | 0 |
| 16-Jun-2023 | 1,140.00 | 1,200.00 | 1,130.00 | 1,200.00 | 48,600 | 0 |
| 15-Jun-2023 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 81,100 | 0 |
| 14-Jun-2023 | 1,140.00 | 1,180.00 | 1,135.00 | 1,140.00 | 720,500 | 0 |
| 13-Jun-2023 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 131,000 | 0 |
| 12-Jun-2023 | 1,115.00 | 1,160.00 | 1,115.00 | 1,140.00 | 190,200 | 0 |
| 09-Jun-2023 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 185,500 | 0 |
| 08-Jun-2023 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 720,900 | 0 |
| 07-Jun-2023 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,021,400 | 0 |
| 06-Jun-2023 | 1,095.00 | 1,115.00 | 1,095.00 | 1,105.00 | 146,100 | 0 |
| 05-Jun-2023 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 333,500 | 0 |
| 31-May-2023 | 1,110.00 | 1,115.00 | 1,045.00 | 1,100.00 | 807,200 | 0 |
| 30-May-2023 | 1,115.00 | 1,135.00 | 1,105.00 | 1,120.00 | 70,900 | 0 |
| 29-May-2023 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 47,900 | 0 |
| 26-May-2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,120.00 | 54,600 | 0 |
| 25-May-2023 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 197,500 | 0 |
| 24-May-2023 | 1,125.00 | 1,140.00 | 1,095.00 | 1,095.00 | 800,500 | 0 |
| 23-May-2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 174,800 | 0 |
| 22-May-2023 | 1,130.00 | 1,155.00 | 1,115.00 | 1,135.00 | 476,300 | 0 |
| 19-May-2023 | 1,150.00 | 1,165.00 | 1,120.00 | 1,160.00 | 52,800 | 0 |
| 17-May-2023 | 1,100.00 | 1,180.00 | 1,100.00 | 1,150.00 | 14,900 | 0 |
| 16-May-2023 | 1,185.00 | 1,200.00 | 1,100.00 | 1,100.00 | 93,200 | 0 |
| 15-May-2023 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 6,800 | 0 |
| 12-May-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 151,700 | 0 |
| 11-May-2023 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 201,800 | 0 |
| 10-May-2023 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 581,900 | 0 |
| 09-May-2023 | 1,190.00 | 1,205.00 | 1,185.00 | 1,205.00 | 192,500 | 0 |
| 08-May-2023 | 1,150.00 | 1,220.00 | 1,150.00 | 1,215.00 | 590,600 | 0 |
| 05-May-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 3,046,000 | 0 |
| 04-May-2023 | 1,135.00 | 1,170.00 | 1,125.00 | 1,165.00 | 2,303,100 | 0 |
| 03-May-2023 | 1,165.00 | 1,165.00 | 1,130.00 | 1,145.00 | 45,500 | 0 |
| 02-May-2023 | 1,160.00 | 1,165.00 | 1,135.00 | 1,165.00 | 95,300 | 0 |
| 28-Apr-2023 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 156,600 | 0 |
| 27-Apr-2023 | 1,170.00 | 1,170.00 | 1,125.00 | 1,145.00 | 37,100 | 0 |
| 26-Apr-2023 | 1,180.00 | 1,180.00 | 1,145.00 | 1,145.00 | 113,100 | 0 |
| 18-Apr-2023 | 1,150.00 | 1,165.00 | 1,145.00 | 1,145.00 | 51,700 | 0 |
| 17-Apr-2023 | 1,160.00 | 1,165.00 | 1,100.00 | 1,165.00 | 71,500 | 0 |
| 14-Apr-2023 | 1,125.00 | 1,165.00 | 1,125.00 | 1,165.00 | 300 | 0 |
| 13-Apr-2023 | 1,105.00 | 1,185.00 | 1,100.00 | 1,185.00 | 81,800 | 0 |
| 12-Apr-2023 | 1,160.00 | 1,185.00 | 1,085.00 | 1,110.00 | 532,300 | 0 |
| 11-Apr-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 30,000 | 0 |
| 10-Apr-2023 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 171,900 | 0 |
| 06-Apr-2023 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 178,300 | 0 |
| 05-Apr-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 180,800 | 0 |
| 04-Apr-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 163,700 | 0 |
| 03-Apr-2023 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 122,300 | 0 |
| 31-Mar-2023 | 1,210.00 | 1,230.00 | 1,165.00 | 1,200.00 | 285,000 | 0 |
| 30-Mar-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 89,800 | 0 |
| 29-Mar-2023 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 82,800 | 0 |
| 28-Mar-2023 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 34,100 | 0 |
| 27-Mar-2023 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 8,800 | 0 |
| 24-Mar-2023 | 1,145.00 | 1,155.00 | 1,100.00 | 1,145.00 | 6,600 | 0 |
| 21-Mar-2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,100 | 0 |
| 20-Mar-2023 | 1,155.00 | 1,155.00 | 1,100.00 | 1,150.00 | 77,800 | 0 |
| 17-Mar-2023 | 1,115.00 | 1,165.00 | 1,115.00 | 1,160.00 | 26,600 | 0 |