| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,540.00 | 1,550.00 | 1,500.00 | 1,510.00 | 3,122,400 | 0 |
| 25-Aug-2023 | 1,600.00 | 1,600.00 | 1,535.00 | 1,540.00 | 3,396,600 | 0 |
| 24-Aug-2023 | 1,635.00 | 1,635.00 | 1,580.00 | 1,600.00 | 4,193,700 | 0 |
| 23-Aug-2023 | 1,560.00 | 1,630.00 | 1,560.00 | 1,625.00 | 10,863,500 | 0 |
| 22-Aug-2023 | 1,510.00 | 1,595.00 | 1,505.00 | 1,555.00 | 12,258,300 | 0 |
| 21-Aug-2023 | 1,645.00 | 1,650.00 | 1,490.00 | 1,520.00 | 20,982,800 | 0 |
| 18-Aug-2023 | 1,670.00 | 1,740.00 | 1,590.00 | 1,640.00 | 19,004,600 | 0 |
| 16-Aug-2023 | 1,700.00 | 1,700.00 | 1,630.00 | 1,670.00 | 11,561,100 | 0 |
| 15-Aug-2023 | 1,700.00 | 1,705.00 | 1,630.00 | 1,695.00 | 8,938,900 | 0 |
| 14-Aug-2023 | 1,740.00 | 1,745.00 | 1,660.00 | 1,700.00 | 10,445,800 | 0 |
| 11-Aug-2023 | 1,740.00 | 1,750.00 | 1,705.00 | 1,740.00 | 8,620,600 | 0 |
| 10-Aug-2023 | 1,750.00 | 1,815.00 | 1,705.00 | 1,740.00 | 9,201,900 | 0 |
| 09-Aug-2023 | 1,660.00 | 1,745.00 | 1,640.00 | 1,745.00 | 10,019,200 | 0 |
| 08-Aug-2023 | 1,660.00 | 1,665.00 | 1,620.00 | 1,660.00 | 9,118,700 | 0 |
| 07-Aug-2023 | 1,530.00 | 1,675.00 | 1,530.00 | 1,650.00 | 23,041,800 | 0 |
| 04-Aug-2023 | 1,525.00 | 1,540.00 | 1,485.00 | 1,530.00 | 3,596,700 | 0 |
| 03-Aug-2023 | 1,540.00 | 1,545.00 | 1,480.00 | 1,520.00 | 7,319,700 | 0 |
| 02-Aug-2023 | 1,525.00 | 1,565.00 | 1,410.00 | 1,540.00 | 9,562,900 | 0 |
| 01-Aug-2023 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 4,320,000 | 0 |
| 31-Jul-2023 | 1,590.00 | 1,590.00 | 1,525.00 | 1,530.00 | 5,349,500 | 0 |
| 28-Jul-2023 | 1,570.00 | 1,570.00 | 1,525.00 | 1,560.00 | 3,830,000 | 0 |
| 27-Jul-2023 | 1,580.00 | 1,590.00 | 1,535.00 | 1,570.00 | 7,915,700 | 0 |
| 26-Jul-2023 | 1,510.00 | 1,585.00 | 1,465.00 | 1,580.00 | 16,803,900 | 0 |
| 25-Jul-2023 | 1,500.00 | 1,515.00 | 1,465.00 | 1,495.00 | 4,135,000 | 0 |
| 24-Jul-2023 | 1,555.00 | 1,585.00 | 1,485.00 | 1,495.00 | 6,164,400 | 0 |
| 21-Jul-2023 | 1,585.00 | 1,585.00 | 1,510.00 | 1,555.00 | 4,294,700 | 0 |
| 20-Jul-2023 | 1,425.00 | 1,585.00 | 1,425.00 | 1,580.00 | 14,760,200 | 0 |
| 18-Jul-2023 | 1,420.00 | 1,435.00 | 1,390.00 | 1,425.00 | 3,756,400 | 0 |
| 17-Jul-2023 | 1,335.00 | 1,455.00 | 1,335.00 | 1,410.00 | 9,225,500 | 0 |
| 14-Jul-2023 | 1,335.00 | 1,360.00 | 1,330.00 | 1,335.00 | 2,242,400 | 0 |
| 13-Jul-2023 | 1,335.00 | 1,360.00 | 1,315.00 | 1,335.00 | 4,513,900 | 0 |
| 12-Jul-2023 | 1,395.00 | 1,405.00 | 1,330.00 | 1,330.00 | 6,773,300 | 0 |
| 11-Jul-2023 | 1,345.00 | 1,400.00 | 1,260.00 | 1,395.00 | 12,556,100 | 0 |
| 10-Jul-2023 | 1,410.00 | 1,480.00 | 1,335.00 | 1,350.00 | 10,887,500 | 0 |
| 07-Jul-2023 | 1,405.00 | 1,450.00 | 1,405.00 | 1,440.00 | 4,669,400 | 0 |
| 06-Jul-2023 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 10,436,600 | 0 |
| 05-Jul-2023 | 1,475.00 | 1,505.00 | 1,440.00 | 1,450.00 | 2,796,600 | 0 |
| 04-Jul-2023 | 1,510.00 | 1,535.00 | 1,465.00 | 1,475.00 | 6,756,300 | 0 |
| 03-Jul-2023 | 1,430.00 | 1,555.00 | 1,400.00 | 1,505.00 | 9,747,500 | 0 |
| 27-Jun-2023 | 1,380.00 | 1,450.00 | 1,350.00 | 1,430.00 | 5,781,200 | 0 |
| 26-Jun-2023 | 1,500.00 | 1,500.00 | 1,335.00 | 1,395.00 | 15,774,400 | 0 |
| 23-Jun-2023 | 1,575.00 | 1,580.00 | 1,470.00 | 1,500.00 | 7,994,800 | 0 |
| 22-Jun-2023 | 1,460.00 | 1,595.00 | 1,425.00 | 1,575.00 | 11,773,800 | 0 |
| 21-Jun-2023 | 1,465.00 | 1,485.00 | 1,420.00 | 1,465.00 | 5,655,100 | 0 |
| 20-Jun-2023 | 1,440.00 | 1,485.00 | 1,420.00 | 1,465.00 | 9,274,900 | 0 |
| 19-Jun-2023 | 1,450.00 | 1,475.00 | 1,405.00 | 1,440.00 | 9,328,900 | 0 |
| 16-Jun-2023 | 1,370.00 | 1,455.00 | 1,350.00 | 1,450.00 | 15,729,800 | 0 |
| 15-Jun-2023 | 1,235.00 | 1,390.00 | 1,205.00 | 1,375.00 | 12,717,700 | 0 |
| 14-Jun-2023 | 1,290.00 | 1,320.00 | 1,235.00 | 1,235.00 | 8,053,900 | 0 |
| 13-Jun-2023 | 1,240.00 | 1,350.00 | 1,235.00 | 1,295.00 | 15,140,400 | 0 |
| 12-Jun-2023 | 1,260.00 | 1,290.00 | 1,235.00 | 1,240.00 | 5,349,400 | 0 |
| 09-Jun-2023 | 1,280.00 | 1,280.00 | 1,205.00 | 1,260.00 | 11,850,300 | 0 |
| 08-Jun-2023 | 1,210.00 | 1,290.00 | 1,160.00 | 1,290.00 | 18,102,100 | 0 |
| 07-Jun-2023 | 1,140.00 | 1,210.00 | 1,110.00 | 1,210.00 | 15,949,900 | 0 |
| 06-Jun-2023 | 1,100.00 | 1,140.00 | 1,095.00 | 1,110.00 | 2,548,000 | 0 |
| 05-Jun-2023 | 1,045.00 | 1,135.00 | 1,045.00 | 1,135.00 | 8,818,800 | 0 |
| 31-May-2023 | 1,075.00 | 1,090.00 | 1,030.00 | 1,050.00 | 5,296,900 | 0 |
| 30-May-2023 | 1,090.00 | 1,105.00 | 1,050.00 | 1,075.00 | 4,064,900 | 0 |
| 29-May-2023 | 1,100.00 | 1,140.00 | 1,085.00 | 1,085.00 | 6,808,600 | 0 |
| 26-May-2023 | 1,130.00 | 1,150.00 | 1,095.00 | 1,100.00 | 8,982,600 | 0 |
| 25-May-2023 | 1,070.00 | 1,175.00 | 1,055.00 | 1,140.00 | 14,801,700 | 0 |
| 24-May-2023 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 3,753,700 | 0 |
| 23-May-2023 | 1,045.00 | 1,060.00 | 1,025.00 | 1,030.00 | 3,358,600 | 0 |
| 22-May-2023 | 1,045.00 | 1,060.00 | 1,020.00 | 1,045.00 | 3,370,400 | 0 |
| 19-May-2023 | 1,000.00 | 1,055.00 | 980.00 | 1,040.00 | 4,605,800 | 0 |
| 17-May-2023 | 1,040.00 | 1,075.00 | 985.00 | 1,000.00 | 11,487,800 | 0 |
| 16-May-2023 | 1,050.00 | 1,065.00 | 1,025.00 | 1,040.00 | 4,038,500 | 0 |
| 15-May-2023 | 1,085.00 | 1,095.00 | 1,030.00 | 1,050.00 | 5,716,400 | 0 |
| 12-May-2023 | 1,030.00 | 1,095.00 | 1,025.00 | 1,085.00 | 7,787,000 | 0 |
| 11-May-2023 | 1,045.00 | 1,060.00 | 1,025.00 | 1,030.00 | 2,666,100 | 0 |
| 10-May-2023 | 1,070.00 | 1,090.00 | 1,020.00 | 1,045.00 | 4,082,200 | 0 |
| 09-May-2023 | 1,035.00 | 1,085.00 | 1,030.00 | 1,065.00 | 5,757,100 | 0 |
| 08-May-2023 | 1,075.00 | 1,090.00 | 1,015.00 | 1,035.00 | 10,195,500 | 0 |
| 05-May-2023 | 1,145.00 | 1,160.00 | 1,065.00 | 1,075.00 | 14,409,600 | 0 |
| 04-May-2023 | 1,105.00 | 1,150.00 | 1,075.00 | 1,140.00 | 10,448,600 | 0 |
| 03-May-2023 | 1,040.00 | 1,115.00 | 1,025.00 | 1,100.00 | 16,422,800 | 0 |
| 02-May-2023 | 1,030.00 | 1,080.00 | 1,020.00 | 1,040.00 | 9,281,900 | 0 |
| 28-Apr-2023 | 1,055.00 | 1,090.00 | 980.00 | 1,025.00 | 28,606,200 | 0 |
| 27-Apr-2023 | 960.00 | 1,030.00 | 955.00 | 1,025.00 | 10,164,700 | 0 |
| 26-Apr-2023 | 920.00 | 975.00 | 920.00 | 955.00 | 11,474,200 | 0 |
| 18-Apr-2023 | 840.00 | 940.00 | 825.00 | 920.00 | 24,632,600 | 0 |
| 17-Apr-2023 | 840.00 | 870.00 | 825.00 | 840.00 | 3,330,800 | 0 |
| 14-Apr-2023 | 865.00 | 875.00 | 825.00 | 840.00 | 7,858,800 | 0 |
| 13-Apr-2023 | 875.00 | 885.00 | 840.00 | 865.00 | 8,385,700 | 0 |
| 12-Apr-2023 | 885.00 | 930.00 | 850.00 | 885.00 | 14,534,600 | 0 |
| 11-Apr-2023 | 870.00 | 895.00 | 870.00 | 885.00 | 3,248,300 | 0 |
| 10-Apr-2023 | 850.00 | 875.00 | 850.00 | 870.00 | 2,174,300 | 0 |
| 06-Apr-2023 | 855.00 | 860.00 | 830.00 | 850.00 | 4,422,700 | 0 |
| 05-Apr-2023 | 840.00 | 860.00 | 820.00 | 855.00 | 6,661,900 | 0 |
| 04-Apr-2023 | 820.00 | 835.00 | 815.00 | 830.00 | 4,244,800 | 0 |
| 03-Apr-2023 | 800.00 | 820.00 | 790.00 | 810.00 | 4,848,600 | 0 |
| 31-Mar-2023 | 805.00 | 815.00 | 785.00 | 800.00 | 2,194,400 | 0 |
| 30-Mar-2023 | 805.00 | 810.00 | 785.00 | 810.00 | 1,620,200 | 0 |
| 29-Mar-2023 | 825.00 | 830.00 | 785.00 | 805.00 | 1,889,300 | 0 |
| 28-Mar-2023 | 785.00 | 825.00 | 780.00 | 810.00 | 3,397,500 | 0 |
| 27-Mar-2023 | 780.00 | 840.00 | 765.00 | 795.00 | 12,706,000 | 0 |
| 24-Mar-2023 | 715.00 | 795.00 | 710.00 | 780.00 | 20,844,700 | 0 |
| 21-Mar-2023 | 710.00 | 745.00 | 700.00 | 710.00 | 10,020,100 | 0 |
| 20-Mar-2023 | 760.00 | 765.00 | 710.00 | 710.00 | 17,627,000 | 0 |
| 17-Mar-2023 | 770.00 | 780.00 | 755.00 | 760.00 | 3,478,900 | 0 |