| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,220.00 | 1,240.00 | 1,210.00 | 1,235.00 | 5,884,400 | 0 |
| 25-Aug-2023 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 5,172,400 | 0 |
| 24-Aug-2023 | 1,205.00 | 1,230.00 | 1,205.00 | 1,225.00 | 6,374,200 | 0 |
| 23-Aug-2023 | 1,200.00 | 1,225.00 | 1,170.00 | 1,215.00 | 26,110,200 | 0 |
| 22-Aug-2023 | 1,235.00 | 1,245.00 | 1,180.00 | 1,200.00 | 41,483,800 | 0 |
| 21-Aug-2023 | 1,275.00 | 1,275.00 | 1,235.00 | 1,235.00 | 18,074,900 | 0 |
| 18-Aug-2023 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 10,637,300 | 0 |
| 16-Aug-2023 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 8,517,800 | 0 |
| 15-Aug-2023 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 32,550,800 | 0 |
| 14-Aug-2023 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 12,080,000 | 0 |
| 11-Aug-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 12,684,700 | 0 |
| 10-Aug-2023 | 1,250.00 | 1,255.00 | 1,220.00 | 1,230.00 | 14,838,100 | 0 |
| 09-Aug-2023 | 1,275.00 | 1,280.00 | 1,240.00 | 1,240.00 | 29,660,800 | 0 |
| 08-Aug-2023 | 1,260.00 | 1,285.00 | 1,250.00 | 1,275.00 | 14,428,800 | 0 |
| 07-Aug-2023 | 1,280.00 | 1,285.00 | 1,240.00 | 1,255.00 | 33,857,200 | 0 |
| 04-Aug-2023 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 8,960,500 | 0 |
| 03-Aug-2023 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 25,892,900 | 0 |
| 02-Aug-2023 | 1,290.00 | 1,295.00 | 1,260.00 | 1,270.00 | 27,377,600 | 0 |
| 01-Aug-2023 | 1,320.00 | 1,320.00 | 1,280.00 | 1,290.00 | 22,158,200 | 0 |
| 31-Jul-2023 | 1,280.00 | 1,325.00 | 1,275.00 | 1,320.00 | 39,443,100 | 0 |
| 28-Jul-2023 | 1,305.00 | 1,305.00 | 1,260.00 | 1,280.00 | 53,424,800 | 0 |
| 27-Jul-2023 | 1,335.00 | 1,335.00 | 1,265.00 | 1,305.00 | 102,575,700 | 0 |
| 26-Jul-2023 | 1,335.00 | 1,350.00 | 1,315.00 | 1,340.00 | 16,923,300 | 0 |
| 25-Jul-2023 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 30,181,000 | 0 |
| 24-Jul-2023 | 1,385.00 | 1,390.00 | 1,350.00 | 1,355.00 | 21,256,500 | 0 |
| 21-Jul-2023 | 1,370.00 | 1,380.00 | 1,345.00 | 1,370.00 | 13,373,400 | 0 |
| 20-Jul-2023 | 1,330.00 | 1,375.00 | 1,325.00 | 1,370.00 | 36,712,300 | 0 |
| 18-Jul-2023 | 1,360.00 | 1,370.00 | 1,290.00 | 1,325.00 | 68,322,100 | 0 |
| 17-Jul-2023 | 1,385.00 | 1,400.00 | 1,355.00 | 1,355.00 | 19,846,100 | 0 |
| 14-Jul-2023 | 1,405.00 | 1,420.00 | 1,380.00 | 1,390.00 | 16,296,700 | 0 |
| 13-Jul-2023 | 1,365.00 | 1,430.00 | 1,350.00 | 1,400.00 | 26,392,100 | 0 |
| 12-Jul-2023 | 1,385.00 | 1,395.00 | 1,360.00 | 1,360.00 | 6,694,600 | 0 |
| 11-Jul-2023 | 1,385.00 | 1,390.00 | 1,370.00 | 1,385.00 | 10,211,500 | 0 |
| 10-Jul-2023 | 1,350.00 | 1,395.00 | 1,350.00 | 1,380.00 | 10,032,400 | 0 |
| 07-Jul-2023 | 1,390.00 | 1,395.00 | 1,335.00 | 1,350.00 | 19,092,700 | 0 |
| 06-Jul-2023 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 7,633,000 | 0 |
| 05-Jul-2023 | 1,415.00 | 1,430.00 | 1,380.00 | 1,410.00 | 7,122,400 | 0 |
| 04-Jul-2023 | 1,445.00 | 1,445.00 | 1,400.00 | 1,415.00 | 10,606,000 | 0 |
| 03-Jul-2023 | 1,435.00 | 1,455.00 | 1,425.00 | 1,440.00 | 17,167,100 | 0 |
| 27-Jun-2023 | 1,400.00 | 1,455.00 | 1,385.00 | 1,430.00 | 51,704,000 | 0 |
| 26-Jun-2023 | 1,385.00 | 1,435.00 | 1,385.00 | 1,400.00 | 19,258,000 | 0 |
| 23-Jun-2023 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 11,272,900 | 0 |
| 22-Jun-2023 | 1,410.00 | 1,435.00 | 1,400.00 | 1,410.00 | 13,867,700 | 0 |
| 21-Jun-2023 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 8,846,200 | 0 |
| 20-Jun-2023 | 1,385.00 | 1,460.00 | 1,365.00 | 1,380.00 | 30,891,200 | 0 |
| 19-Jun-2023 | 1,475.00 | 1,495.00 | 1,375.00 | 1,385.00 | 29,444,200 | 0 |
| 16-Jun-2023 | 1,500.00 | 1,525.00 | 1,470.00 | 1,480.00 | 6,968,500 | 0 |
| 15-Jun-2023 | 1,520.00 | 1,535.00 | 1,490.00 | 1,500.00 | 8,323,700 | 0 |
| 14-Jun-2023 | 1,455.00 | 1,520.00 | 1,455.00 | 1,520.00 | 15,106,600 | 0 |
| 13-Jun-2023 | 1,515.00 | 1,535.00 | 1,450.00 | 1,485.00 | 26,119,200 | 0 |
| 12-Jun-2023 | 1,445.00 | 1,525.00 | 1,430.00 | 1,520.00 | 65,180,200 | 0 |
| 09-Jun-2023 | 1,340.00 | 1,450.00 | 1,335.00 | 1,430.00 | 83,768,500 | 0 |
| 08-Jun-2023 | 1,340.00 | 1,350.00 | 1,315.00 | 1,340.00 | 9,817,000 | 0 |
| 07-Jun-2023 | 1,330.00 | 1,340.00 | 1,305.00 | 1,340.00 | 11,471,700 | 0 |
| 06-Jun-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,335.00 | 7,196,400 | 0 |
| 05-Jun-2023 | 1,310.00 | 1,340.00 | 1,230.00 | 1,340.00 | 10,038,300 | 0 |
| 31-May-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 32,172,000 | 0 |
| 30-May-2023 | 1,270.00 | 1,330.00 | 1,270.00 | 1,330.00 | 36,994,100 | 0 |
| 29-May-2023 | 1,280.00 | 1,285.00 | 1,255.00 | 1,270.00 | 4,447,100 | 0 |
| 26-May-2023 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 5,131,700 | 0 |
| 25-May-2023 | 1,270.00 | 1,305.00 | 1,250.00 | 1,290.00 | 29,986,300 | 0 |
| 24-May-2023 | 1,225.00 | 1,270.00 | 1,225.00 | 1,270.00 | 32,904,300 | 0 |
| 23-May-2023 | 1,235.00 | 1,245.00 | 1,205.00 | 1,225.00 | 68,445,200 | 0 |
| 22-May-2023 | 1,295.00 | 1,300.00 | 1,220.00 | 1,235.00 | 25,697,500 | 0 |
| 19-May-2023 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 6,636,000 | 0 |
| 17-May-2023 | 1,270.00 | 1,300.00 | 1,250.00 | 1,280.00 | 9,224,100 | 0 |
| 16-May-2023 | 1,295.00 | 1,300.00 | 1,265.00 | 1,270.00 | 6,965,000 | 0 |
| 15-May-2023 | 1,275.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,565,500 | 0 |
| 12-May-2023 | 1,290.00 | 1,300.00 | 1,260.00 | 1,275.00 | 7,501,800 | 0 |
| 11-May-2023 | 1,300.00 | 1,305.00 | 1,285.00 | 1,295.00 | 4,308,100 | 0 |
| 10-May-2023 | 1,315.00 | 1,330.00 | 1,295.00 | 1,300.00 | 12,531,300 | 0 |
| 09-May-2023 | 1,300.00 | 1,315.00 | 1,285.00 | 1,310.00 | 5,129,100 | 0 |
| 08-May-2023 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 8,535,400 | 0 |
| 05-May-2023 | 1,310.00 | 1,330.00 | 1,290.00 | 1,305.00 | 6,037,300 | 0 |
| 04-May-2023 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 7,518,700 | 0 |
| 03-May-2023 | 1,360.00 | 1,360.00 | 1,315.00 | 1,355.00 | 2,805,600 | 0 |
| 02-May-2023 | 1,370.00 | 1,380.00 | 1,320.00 | 1,355.00 | 6,923,200 | 0 |
| 28-Apr-2023 | 1,320.00 | 1,375.00 | 1,290.00 | 1,375.00 | 5,985,400 | 0 |
| 27-Apr-2023 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 4,392,600 | 0 |
| 26-Apr-2023 | 1,320.00 | 1,335.00 | 1,260.00 | 1,320.00 | 12,452,500 | 0 |
| 18-Apr-2023 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 7,037,800 | 0 |
| 17-Apr-2023 | 1,315.00 | 1,355.00 | 1,315.00 | 1,350.00 | 7,220,100 | 0 |
| 14-Apr-2023 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 2,708,100 | 0 |
| 13-Apr-2023 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 5,410,100 | 0 |
| 12-Apr-2023 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,886,700 | 0 |
| 11-Apr-2023 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,948,900 | 0 |
| 10-Apr-2023 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 9,777,300 | 0 |
| 06-Apr-2023 | 1,325.00 | 1,360.00 | 1,315.00 | 1,355.00 | 7,899,400 | 0 |
| 05-Apr-2023 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 6,619,800 | 0 |
| 04-Apr-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,330.00 | 9,216,400 | 0 |
| 03-Apr-2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,335.00 | 6,167,000 | 0 |
| 31-Mar-2023 | 1,310.00 | 1,315.00 | 1,290.00 | 1,315.00 | 4,234,200 | 0 |
| 30-Mar-2023 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 6,701,800 | 0 |
| 29-Mar-2023 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 8,942,600 | 0 |
| 28-Mar-2023 | 1,295.00 | 1,320.00 | 1,280.00 | 1,300.00 | 3,603,200 | 0 |
| 27-Mar-2023 | 1,335.00 | 1,335.00 | 1,285.00 | 1,290.00 | 4,821,400 | 0 |
| 24-Mar-2023 | 1,300.00 | 1,330.00 | 1,275.00 | 1,330.00 | 9,333,500 | 0 |
| 21-Mar-2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,883,100 | 0 |
| 20-Mar-2023 | 1,295.00 | 1,295.00 | 1,250.00 | 1,270.00 | 3,063,300 | 0 |
| 17-Mar-2023 | 1,240.00 | 1,330.00 | 1,230.00 | 1,295.00 | 21,227,200 | 0 |