| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 6,008,400 | 0 |
| 25-Aug-2023 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 22,824,500 | 0 |
| 24-Aug-2023 | 1,255.00 | 1,260.00 | 1,230.00 | 1,235.00 | 7,868,800 | 0 |
| 23-Aug-2023 | 1,230.00 | 1,260.00 | 1,230.00 | 1,255.00 | 8,265,500 | 0 |
| 22-Aug-2023 | 1,245.00 | 1,255.00 | 1,220.00 | 1,230.00 | 17,335,200 | 0 |
| 21-Aug-2023 | 1,235.00 | 1,280.00 | 1,230.00 | 1,240.00 | 6,737,600 | 0 |
| 18-Aug-2023 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 8,902,700 | 0 |
| 16-Aug-2023 | 1,245.00 | 1,250.00 | 1,205.00 | 1,235.00 | 18,754,300 | 0 |
| 15-Aug-2023 | 1,255.00 | 1,260.00 | 1,225.00 | 1,235.00 | 10,096,600 | 0 |
| 14-Aug-2023 | 1,215.00 | 1,255.00 | 1,185.00 | 1,250.00 | 22,846,500 | 0 |
| 11-Aug-2023 | 1,225.00 | 1,235.00 | 1,200.00 | 1,210.00 | 7,116,900 | 0 |
| 10-Aug-2023 | 1,220.00 | 1,240.00 | 1,200.00 | 1,215.00 | 11,523,300 | 0 |
| 09-Aug-2023 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 11,678,100 | 0 |
| 08-Aug-2023 | 1,225.00 | 1,240.00 | 1,190.00 | 1,215.00 | 12,278,600 | 0 |
| 07-Aug-2023 | 1,215.00 | 1,225.00 | 1,185.00 | 1,205.00 | 9,710,600 | 0 |
| 04-Aug-2023 | 1,245.00 | 1,280.00 | 1,210.00 | 1,210.00 | 12,499,800 | 0 |
| 03-Aug-2023 | 1,240.00 | 1,255.00 | 1,210.00 | 1,245.00 | 17,650,600 | 0 |
| 02-Aug-2023 | 1,280.00 | 1,290.00 | 1,225.00 | 1,240.00 | 7,225,300 | 0 |
| 01-Aug-2023 | 1,270.00 | 1,300.00 | 1,250.00 | 1,265.00 | 13,117,800 | 0 |
| 31-Jul-2023 | 1,305.00 | 1,315.00 | 1,240.00 | 1,270.00 | 11,680,000 | 0 |
| 28-Jul-2023 | 1,295.00 | 1,300.00 | 1,240.00 | 1,300.00 | 13,024,800 | 0 |
| 27-Jul-2023 | 1,320.00 | 1,350.00 | 1,295.00 | 1,295.00 | 10,958,500 | 0 |
| 26-Jul-2023 | 1,345.00 | 1,350.00 | 1,315.00 | 1,325.00 | 12,237,900 | 0 |
| 25-Jul-2023 | 1,310.00 | 1,380.00 | 1,300.00 | 1,345.00 | 17,415,200 | 0 |
| 24-Jul-2023 | 1,335.00 | 1,345.00 | 1,300.00 | 1,310.00 | 11,504,500 | 0 |
| 21-Jul-2023 | 1,340.00 | 1,380.00 | 1,330.00 | 1,335.00 | 10,424,200 | 0 |
| 20-Jul-2023 | 1,305.00 | 1,345.00 | 1,285.00 | 1,335.00 | 14,209,000 | 0 |
| 18-Jul-2023 | 1,345.00 | 1,360.00 | 1,300.00 | 1,300.00 | 9,192,900 | 0 |
| 17-Jul-2023 | 1,335.00 | 1,365.00 | 1,300.00 | 1,345.00 | 14,390,300 | 0 |
| 14-Jul-2023 | 1,275.00 | 1,325.00 | 1,265.00 | 1,320.00 | 16,753,100 | 0 |
| 13-Jul-2023 | 1,215.00 | 1,275.00 | 1,210.00 | 1,270.00 | 16,948,400 | 0 |
| 12-Jul-2023 | 1,215.00 | 1,245.00 | 1,205.00 | 1,205.00 | 11,745,100 | 0 |
| 11-Jul-2023 | 1,290.00 | 1,295.00 | 1,220.00 | 1,220.00 | 9,891,600 | 0 |
| 10-Jul-2023 | 1,245.00 | 1,285.00 | 1,240.00 | 1,285.00 | 10,184,700 | 0 |
| 07-Jul-2023 | 1,255.00 | 1,275.00 | 1,245.00 | 1,245.00 | 5,644,900 | 0 |
| 06-Jul-2023 | 1,275.00 | 1,290.00 | 1,225.00 | 1,265.00 | 15,223,100 | 0 |
| 05-Jul-2023 | 1,265.00 | 1,285.00 | 1,250.00 | 1,265.00 | 13,961,800 | 0 |
| 04-Jul-2023 | 1,235.00 | 1,270.00 | 1,205.00 | 1,265.00 | 14,935,900 | 0 |
| 03-Jul-2023 | 1,225.00 | 1,245.00 | 1,210.00 | 1,220.00 | 6,431,700 | 0 |
| 27-Jun-2023 | 1,235.00 | 1,255.00 | 1,170.00 | 1,225.00 | 11,368,100 | 0 |
| 26-Jun-2023 | 1,215.00 | 1,245.00 | 1,215.00 | 1,235.00 | 12,523,700 | 0 |
| 23-Jun-2023 | 1,205.00 | 1,235.00 | 1,180.00 | 1,215.00 | 36,617,300 | 0 |
| 22-Jun-2023 | 1,200.00 | 1,235.00 | 1,195.00 | 1,205.00 | 10,193,700 | 0 |
| 21-Jun-2023 | 1,165.00 | 1,200.00 | 1,135.00 | 1,195.00 | 13,920,500 | 0 |
| 20-Jun-2023 | 1,205.00 | 1,205.00 | 1,165.00 | 1,165.00 | 11,556,000 | 0 |
| 19-Jun-2023 | 1,270.00 | 1,275.00 | 1,205.00 | 1,205.00 | 15,116,200 | 0 |
| 16-Jun-2023 | 1,290.00 | 1,295.00 | 1,250.00 | 1,270.00 | 9,727,800 | 0 |
| 15-Jun-2023 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 9,661,900 | 0 |
| 14-Jun-2023 | 1,355.00 | 1,355.00 | 1,290.00 | 1,315.00 | 8,269,400 | 0 |
| 13-Jun-2023 | 1,425.00 | 1,430.00 | 1,355.00 | 1,355.00 | 10,129,800 | 0 |
| 12-Jun-2023 | 1,420.00 | 1,480.00 | 1,410.00 | 1,425.00 | 17,004,100 | 0 |
| 09-Jun-2023 | 1,310.00 | 1,435.00 | 1,310.00 | 1,420.00 | 20,609,400 | 0 |
| 08-Jun-2023 | 1,330.00 | 1,330.00 | 1,285.00 | 1,310.00 | 10,058,000 | 0 |
| 07-Jun-2023 | 1,350.00 | 1,355.00 | 1,305.00 | 1,320.00 | 9,630,800 | 0 |
| 06-Jun-2023 | 1,320.00 | 1,355.00 | 1,295.00 | 1,355.00 | 13,113,500 | 0 |
| 05-Jun-2023 | 1,280.00 | 1,320.00 | 1,265.00 | 1,305.00 | 14,896,500 | 0 |
| 31-May-2023 | 1,290.00 | 1,305.00 | 1,260.00 | 1,285.00 | 29,588,500 | 0 |
| 30-May-2023 | 1,275.00 | 1,315.00 | 1,245.00 | 1,285.00 | 13,130,700 | 0 |
| 29-May-2023 | 1,275.00 | 1,300.00 | 1,255.00 | 1,275.00 | 8,600,700 | 0 |
| 26-May-2023 | 1,285.00 | 1,315.00 | 1,255.00 | 1,275.00 | 12,529,900 | 0 |
| 25-May-2023 | 1,355.00 | 1,370.00 | 1,275.00 | 1,290.00 | 14,326,700 | 0 |
| 24-May-2023 | 1,315.00 | 1,385.00 | 1,315.00 | 1,355.00 | 14,135,300 | 0 |
| 23-May-2023 | 1,300.00 | 1,360.00 | 1,285.00 | 1,315.00 | 19,160,400 | 0 |
| 22-May-2023 | 1,285.00 | 1,305.00 | 1,260.00 | 1,300.00 | 15,097,700 | 0 |
| 19-May-2023 | 1,235.00 | 1,310.00 | 1,235.00 | 1,280.00 | 14,604,300 | 0 |
| 17-May-2023 | 1,280.00 | 1,300.00 | 1,230.00 | 1,235.00 | 18,263,500 | 0 |
| 16-May-2023 | 1,305.00 | 1,315.00 | 1,275.00 | 1,280.00 | 6,482,300 | 0 |
| 15-May-2023 | 1,355.00 | 1,355.00 | 1,295.00 | 1,305.00 | 11,046,900 | 0 |
| 12-May-2023 | 1,330.00 | 1,365.00 | 1,330.00 | 1,355.00 | 9,306,900 | 0 |
| 11-May-2023 | 1,420.00 | 1,440.00 | 1,340.00 | 1,345.00 | 14,459,300 | 0 |
| 10-May-2023 | 1,390.00 | 1,425.00 | 1,375.00 | 1,425.00 | 23,146,200 | 0 |
| 09-May-2023 | 1,430.00 | 1,450.00 | 1,370.00 | 1,390.00 | 16,866,300 | 0 |
| 08-May-2023 | 1,385.00 | 1,460.00 | 1,380.00 | 1,425.00 | 40,706,900 | 0 |
| 05-May-2023 | 1,315.00 | 1,420.00 | 1,270.00 | 1,380.00 | 24,252,000 | 0 |
| 04-May-2023 | 1,310.00 | 1,345.00 | 1,300.00 | 1,315.00 | 18,897,600 | 0 |
| 03-May-2023 | 1,365.00 | 1,365.00 | 1,305.00 | 1,315.00 | 19,634,400 | 0 |
| 02-May-2023 | 1,400.00 | 1,415.00 | 1,365.00 | 1,365.00 | 12,286,300 | 0 |
| 28-Apr-2023 | 1,385.00 | 1,445.00 | 1,380.00 | 1,400.00 | 19,064,300 | 0 |
| 27-Apr-2023 | 1,425.00 | 1,425.00 | 1,355.00 | 1,380.00 | 16,019,000 | 0 |
| 26-Apr-2023 | 1,440.00 | 1,495.00 | 1,340.00 | 1,435.00 | 30,632,300 | 0 |
| 18-Apr-2023 | 1,410.00 | 1,460.00 | 1,380.00 | 1,440.00 | 16,445,800 | 0 |
| 17-Apr-2023 | 1,465.00 | 1,475.00 | 1,370.00 | 1,410.00 | 15,866,900 | 0 |
| 14-Apr-2023 | 1,345.00 | 1,475.00 | 1,345.00 | 1,465.00 | 40,467,600 | 0 |
| 13-Apr-2023 | 1,335.00 | 1,370.00 | 1,295.00 | 1,345.00 | 17,399,300 | 0 |
| 12-Apr-2023 | 1,345.00 | 1,365.00 | 1,300.00 | 1,335.00 | 21,527,000 | 0 |
| 11-Apr-2023 | 1,275.00 | 1,350.00 | 1,270.00 | 1,340.00 | 17,067,700 | 0 |
| 10-Apr-2023 | 1,355.00 | 1,355.00 | 1,265.00 | 1,275.00 | 22,681,100 | 0 |
| 06-Apr-2023 | 1,280.00 | 1,370.00 | 1,280.00 | 1,355.00 | 36,077,600 | 0 |
| 05-Apr-2023 | 1,285.00 | 1,295.00 | 1,220.00 | 1,285.00 | 20,359,000 | 0 |
| 04-Apr-2023 | 1,255.00 | 1,315.00 | 1,245.00 | 1,275.00 | 20,556,700 | 0 |
| 03-Apr-2023 | 1,195.00 | 1,255.00 | 1,195.00 | 1,255.00 | 23,167,300 | 0 |
| 31-Mar-2023 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 14,021,700 | 0 |
| 30-Mar-2023 | 1,240.00 | 1,265.00 | 1,190.00 | 1,200.00 | 15,339,100 | 0 |
| 29-Mar-2023 | 1,215.00 | 1,250.00 | 1,195.00 | 1,225.00 | 17,884,900 | 0 |
| 28-Mar-2023 | 1,210.00 | 1,230.00 | 1,185.00 | 1,215.00 | 23,354,900 | 0 |
| 27-Mar-2023 | 1,220.00 | 1,260.00 | 1,190.00 | 1,210.00 | 12,078,200 | 0 |
| 24-Mar-2023 | 1,225.00 | 1,255.00 | 1,195.00 | 1,235.00 | 24,333,200 | 0 |
| 21-Mar-2023 | 1,220.00 | 1,250.00 | 1,200.00 | 1,225.00 | 23,988,700 | 0 |
| 20-Mar-2023 | 1,220.00 | 1,260.00 | 1,180.00 | 1,220.00 | 11,849,600 | 0 |
| 17-Mar-2023 | 1,120.00 | 1,220.00 | 1,110.00 | 1,220.00 | 25,602,100 | 0 |