| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,295.00 | 1,315.00 | 1,295.00 | 1,315.00 | 22,400 | 0 |
| 25-Aug-2023 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300 | 0 |
| 24-Aug-2023 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 900 | 0 |
| 23-Aug-2023 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 500 | 0 |
| 22-Aug-2023 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 39,700 | 0 |
| 21-Aug-2023 | 1,295.00 | 1,350.00 | 1,295.00 | 1,300.00 | 84,700 | 0 |
| 18-Aug-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 17,100 | 0 |
| 16-Aug-2023 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 2,800 | 0 |
| 15-Aug-2023 | 1,350.00 | 1,355.00 | 1,295.00 | 1,350.00 | 39,000 | 0 |
| 14-Aug-2023 | 1,295.00 | 1,350.00 | 1,280.00 | 1,315.00 | 499,100 | 0 |
| 11-Aug-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 153,000 | 0 |
| 10-Aug-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 27,900 | 0 |
| 09-Aug-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 25,900 | 0 |
| 08-Aug-2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4,500 | 0 |
| 07-Aug-2023 | 1,300.00 | 1,340.00 | 1,295.00 | 1,295.00 | 154,300 | 0 |
| 04-Aug-2023 | 1,290.00 | 1,320.00 | 1,285.00 | 1,320.00 | 21,500 | 0 |
| 03-Aug-2023 | 1,290.00 | 1,340.00 | 1,290.00 | 1,330.00 | 47,500 | 0 |
| 02-Aug-2023 | 1,345.00 | 1,345.00 | 1,285.00 | 1,325.00 | 13,200 | 0 |
| 01-Aug-2023 | 1,320.00 | 1,355.00 | 1,300.00 | 1,350.00 | 138,500 | 0 |
| 31-Jul-2023 | 1,250.00 | 1,325.00 | 1,250.00 | 1,320.00 | 20,100 | 0 |
| 28-Jul-2023 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 17,100 | 0 |
| 27-Jul-2023 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 28,300 | 0 |
| 26-Jul-2023 | 1,310.00 | 1,330.00 | 1,270.00 | 1,325.00 | 57,000 | 0 |
| 25-Jul-2023 | 1,295.00 | 1,310.00 | 1,200.00 | 1,310.00 | 262,700 | 0 |
| 24-Jul-2023 | 1,335.00 | 1,335.00 | 1,285.00 | 1,285.00 | 371,400 | 0 |
| 21-Jul-2023 | 1,300.00 | 1,370.00 | 1,290.00 | 1,350.00 | 207,600 | 0 |
| 20-Jul-2023 | 1,340.00 | 1,340.00 | 1,305.00 | 1,340.00 | 23,000 | 0 |
| 18-Jul-2023 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 58,700 | 0 |
| 17-Jul-2023 | 1,335.00 | 1,350.00 | 1,335.00 | 1,345.00 | 171,800 | 0 |
| 14-Jul-2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 326,300 | 0 |
| 13-Jul-2023 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 208,200 | 0 |
| 12-Jul-2023 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 444,400 | 0 |
| 11-Jul-2023 | 1,350.00 | 1,350.00 | 1,345.00 | 1,350.00 | 320,200 | 0 |
| 10-Jul-2023 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 206,400 | 0 |
| 07-Jul-2023 | 1,350.00 | 1,350.00 | 1,335.00 | 1,345.00 | 409,700 | 0 |
| 06-Jul-2023 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 10,660,900 | 0 |
| 05-Jul-2023 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 262,000 | 0 |
| 04-Jul-2023 | 1,330.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,138,400 | 0 |
| 03-Jul-2023 | 1,325.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,433,900 | 0 |
| 27-Jun-2023 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,382,900 | 0 |
| 26-Jun-2023 | 1,305.00 | 1,310.00 | 1,290.00 | 1,290.00 | 652,000 | 0 |
| 23-Jun-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 285,400 | 0 |
| 22-Jun-2023 | 1,305.00 | 1,305.00 | 1,275.00 | 1,295.00 | 449,300 | 0 |
| 21-Jun-2023 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 22,900 | 0 |
| 20-Jun-2023 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 23,000 | 0 |
| 19-Jun-2023 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 12,900 | 0 |
| 16-Jun-2023 | 1,290.00 | 1,560.00 | 1,285.00 | 1,290.00 | 255,500 | 0 |
| 15-Jun-2023 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 426,200 | 0 |
| 14-Jun-2023 | 1,300.00 | 1,305.00 | 1,285.00 | 1,305.00 | 311,000 | 0 |
| 13-Jun-2023 | 1,290.00 | 1,305.00 | 1,285.00 | 1,305.00 | 584,900 | 0 |
| 12-Jun-2023 | 1,270.00 | 1,300.00 | 1,260.00 | 1,300.00 | 713,200 | 0 |
| 09-Jun-2023 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 51,700 | 0 |
| 08-Jun-2023 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 7,886,600 | 0 |
| 07-Jun-2023 | 1,295.00 | 1,300.00 | 1,280.00 | 1,295.00 | 201,200 | 0 |
| 06-Jun-2023 | 1,310.00 | 1,310.00 | 1,275.00 | 1,300.00 | 625,700 | 0 |
| 05-Jun-2023 | 1,285.00 | 1,305.00 | 1,100.00 | 1,300.00 | 830,200 | 0 |
| 31-May-2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 183,800 | 0 |
| 30-May-2023 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 383,100 | 0 |
| 29-May-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 78,000 | 0 |
| 26-May-2023 | 1,285.00 | 1,295.00 | 1,280.00 | 1,290.00 | 98,000 | 0 |
| 25-May-2023 | 1,275.00 | 1,285.00 | 1,255.00 | 1,285.00 | 371,600 | 0 |
| 24-May-2023 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 173,100 | 0 |
| 23-May-2023 | 1,270.00 | 1,275.00 | 1,245.00 | 1,275.00 | 432,200 | 0 |
| 22-May-2023 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 308,200 | 0 |
| 19-May-2023 | 1,240.00 | 1,260.00 | 1,215.00 | 1,260.00 | 168,000 | 0 |
| 17-May-2023 | 1,265.00 | 1,280.00 | 1,215.00 | 1,255.00 | 5,074,800 | 0 |
| 16-May-2023 | 1,240.00 | 1,265.00 | 1,200.00 | 1,265.00 | 5,460,100 | 0 |
| 15-May-2023 | 1,230.00 | 1,235.00 | 1,185.00 | 1,220.00 | 2,451,300 | 0 |
| 12-May-2023 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 2,437,800 | 0 |
| 11-May-2023 | 1,220.00 | 1,250.00 | 1,180.00 | 1,240.00 | 3,898,400 | 0 |
| 10-May-2023 | 1,200.00 | 1,225.00 | 1,165.00 | 1,220.00 | 2,241,000 | 0 |
| 09-May-2023 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 34,500 | 0 |
| 08-May-2023 | 1,180.00 | 1,210.00 | 1,120.00 | 1,190.00 | 1,219,700 | 0 |
| 05-May-2023 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 4,621,400 | 0 |
| 04-May-2023 | 1,170.00 | 1,195.00 | 1,135.00 | 1,190.00 | 2,737,800 | 0 |
| 03-May-2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,185.00 | 15,600 | 0 |
| 02-May-2023 | 1,225.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,907,500 | 0 |
| 28-Apr-2023 | 1,135.00 | 1,200.00 | 1,105.00 | 1,200.00 | 5,408,400 | 0 |
| 27-Apr-2023 | 1,195.00 | 1,195.00 | 1,115.00 | 1,185.00 | 427,200 | 0 |
| 26-Apr-2023 | 1,180.00 | 1,230.00 | 1,170.00 | 1,195.00 | 588,100 | 0 |
| 18-Apr-2023 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 366,700 | 0 |
| 17-Apr-2023 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 198,900 | 0 |
| 14-Apr-2023 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 25,500 | 0 |
| 13-Apr-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 154,200 | 0 |
| 12-Apr-2023 | 1,170.00 | 1,180.00 | 1,145.00 | 1,175.00 | 224,000 | 0 |
| 11-Apr-2023 | 1,150.00 | 1,180.00 | 1,145.00 | 1,170.00 | 6,705,800 | 0 |
| 10-Apr-2023 | 1,150.00 | 1,155.00 | 1,095.00 | 1,145.00 | 14,890,100 | 0 |
| 06-Apr-2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 192,600 | 0 |
| 05-Apr-2023 | 1,165.00 | 1,170.00 | 1,125.00 | 1,155.00 | 233,300 | 0 |
| 04-Apr-2023 | 1,150.00 | 1,200.00 | 1,145.00 | 1,165.00 | 915,300 | 0 |
| 03-Apr-2023 | 1,140.00 | 1,155.00 | 1,120.00 | 1,150.00 | 481,700 | 0 |
| 31-Mar-2023 | 1,125.00 | 1,170.00 | 1,115.00 | 1,120.00 | 1,097,900 | 0 |
| 30-Mar-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,389,500 | 0 |
| 29-Mar-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 519,500 | 0 |
| 28-Mar-2023 | 1,115.00 | 1,135.00 | 1,100.00 | 1,135.00 | 378,900 | 0 |
| 27-Mar-2023 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 438,100 | 0 |
| 24-Mar-2023 | 1,130.00 | 1,150.00 | 1,090.00 | 1,145.00 | 792,200 | 0 |
| 21-Mar-2023 | 1,170.00 | 1,170.00 | 1,145.00 | 1,150.00 | 22,400 | 0 |
| 20-Mar-2023 | 1,160.00 | 1,170.00 | 1,130.00 | 1,170.00 | 11,900 | 0 |
| 17-Mar-2023 | 1,155.00 | 1,170.00 | 1,080.00 | 1,170.00 | 347,000 | 0 |