| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,500.00 | 1,515.00 | 1,490.00 | 1,500.00 | 16,388,300 | 0 |
| 25-Aug-2023 | 1,405.00 | 1,500.00 | 1,405.00 | 1,500.00 | 21,033,800 | 0 |
| 24-Aug-2023 | 1,400.00 | 1,415.00 | 1,400.00 | 1,410.00 | 7,886,700 | 0 |
| 23-Aug-2023 | 1,410.00 | 1,415.00 | 1,395.00 | 1,405.00 | 11,686,000 | 0 |
| 22-Aug-2023 | 1,400.00 | 1,425.00 | 1,385.00 | 1,415.00 | 12,898,500 | 0 |
| 21-Aug-2023 | 1,405.00 | 1,430.00 | 1,390.00 | 1,405.00 | 11,636,600 | 0 |
| 18-Aug-2023 | 1,370.00 | 1,410.00 | 1,360.00 | 1,405.00 | 16,531,800 | 0 |
| 16-Aug-2023 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 14,174,500 | 0 |
| 15-Aug-2023 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 12,874,000 | 0 |
| 14-Aug-2023 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 11,768,400 | 0 |
| 11-Aug-2023 | 1,355.00 | 1,385.00 | 1,355.00 | 1,370.00 | 10,091,800 | 0 |
| 10-Aug-2023 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 14,661,000 | 0 |
| 09-Aug-2023 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 12,591,700 | 0 |
| 08-Aug-2023 | 1,375.00 | 1,385.00 | 1,370.00 | 1,380.00 | 10,986,000 | 0 |
| 07-Aug-2023 | 1,380.00 | 1,380.00 | 1,365.00 | 1,380.00 | 12,346,600 | 0 |
| 04-Aug-2023 | 1,375.00 | 1,385.00 | 1,370.00 | 1,380.00 | 12,404,200 | 0 |
| 03-Aug-2023 | 1,340.00 | 1,375.00 | 1,330.00 | 1,375.00 | 18,473,700 | 0 |
| 02-Aug-2023 | 1,355.00 | 1,360.00 | 1,335.00 | 1,345.00 | 9,026,800 | 0 |
| 01-Aug-2023 | 1,330.00 | 1,380.00 | 1,325.00 | 1,360.00 | 10,872,300 | 0 |
| 31-Jul-2023 | 1,335.00 | 1,340.00 | 1,320.00 | 1,335.00 | 9,334,700 | 0 |
| 28-Jul-2023 | 1,335.00 | 1,345.00 | 1,330.00 | 1,340.00 | 11,335,400 | 0 |
| 27-Jul-2023 | 1,365.00 | 1,385.00 | 1,340.00 | 1,340.00 | 4,971,100 | 0 |
| 26-Jul-2023 | 1,385.00 | 1,390.00 | 1,355.00 | 1,380.00 | 6,367,700 | 0 |
| 25-Jul-2023 | 1,435.00 | 1,440.00 | 1,390.00 | 1,390.00 | 6,712,100 | 0 |
| 24-Jul-2023 | 1,435.00 | 1,440.00 | 1,415.00 | 1,440.00 | 9,722,100 | 0 |
| 21-Jul-2023 | 1,425.00 | 1,445.00 | 1,385.00 | 1,440.00 | 15,291,100 | 0 |
| 20-Jul-2023 | 1,430.00 | 1,435.00 | 1,395.00 | 1,425.00 | 6,325,900 | 0 |
| 18-Jul-2023 | 1,410.00 | 1,460.00 | 1,375.00 | 1,435.00 | 15,403,700 | 0 |
| 17-Jul-2023 | 1,440.00 | 1,440.00 | 1,390.00 | 1,410.00 | 4,491,800 | 0 |
| 14-Jul-2023 | 1,460.00 | 1,465.00 | 1,415.00 | 1,445.00 | 1,776,100 | 0 |
| 13-Jul-2023 | 1,425.00 | 1,495.00 | 1,410.00 | 1,460.00 | 19,348,600 | 0 |
| 12-Jul-2023 | 1,440.00 | 1,440.00 | 1,410.00 | 1,430.00 | 2,577,000 | 0 |
| 11-Jul-2023 | 1,450.00 | 1,455.00 | 1,415.00 | 1,440.00 | 5,339,600 | 0 |
| 10-Jul-2023 | 1,415.00 | 1,475.00 | 1,400.00 | 1,450.00 | 11,634,300 | 0 |
| 07-Jul-2023 | 1,335.00 | 1,425.00 | 1,335.00 | 1,415.00 | 16,035,500 | 0 |
| 06-Jul-2023 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 15,502,400 | 0 |
| 05-Jul-2023 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 14,527,500 | 0 |
| 04-Jul-2023 | 1,340.00 | 1,345.00 | 1,315.00 | 1,330.00 | 5,790,900 | 0 |
| 03-Jul-2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,345.00 | 3,944,500 | 0 |
| 27-Jun-2023 | 1,395.00 | 1,395.00 | 1,330.00 | 1,345.00 | 2,144,400 | 0 |
| 26-Jun-2023 | 1,405.00 | 1,405.00 | 1,355.00 | 1,400.00 | 6,757,900 | 0 |
| 23-Jun-2023 | 1,460.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,769,200 | 0 |
| 22-Jun-2023 | 1,445.00 | 1,510.00 | 1,445.00 | 1,465.00 | 10,356,700 | 0 |
| 21-Jun-2023 | 1,420.00 | 1,450.00 | 1,410.00 | 1,450.00 | 14,169,900 | 0 |
| 20-Jun-2023 | 1,425.00 | 1,430.00 | 1,405.00 | 1,430.00 | 12,039,500 | 0 |
| 19-Jun-2023 | 1,455.00 | 1,460.00 | 1,415.00 | 1,430.00 | 6,905,700 | 0 |
| 16-Jun-2023 | 1,445.00 | 1,460.00 | 1,425.00 | 1,460.00 | 11,899,000 | 0 |
| 15-Jun-2023 | 1,460.00 | 1,460.00 | 1,420.00 | 1,450.00 | 6,980,100 | 0 |
| 14-Jun-2023 | 1,470.00 | 1,470.00 | 1,410.00 | 1,460.00 | 13,037,500 | 0 |
| 13-Jun-2023 | 1,485.00 | 1,505.00 | 1,450.00 | 1,475.00 | 12,900,800 | 0 |
| 12-Jun-2023 | 1,405.00 | 1,495.00 | 1,400.00 | 1,485.00 | 17,041,600 | 0 |
| 09-Jun-2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 14,609,200 | 0 |
| 08-Jun-2023 | 1,400.00 | 1,410.00 | 1,355.00 | 1,405.00 | 8,146,000 | 0 |
| 07-Jun-2023 | 1,440.00 | 1,440.00 | 1,400.00 | 1,405.00 | 2,766,700 | 0 |
| 06-Jun-2023 | 1,435.00 | 1,460.00 | 1,410.00 | 1,445.00 | 13,149,000 | 0 |
| 05-Jun-2023 | 1,370.00 | 1,435.00 | 1,350.00 | 1,435.00 | 11,171,200 | 0 |
| 31-May-2023 | 1,405.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,857,400 | 0 |
| 30-May-2023 | 1,410.00 | 1,415.00 | 1,380.00 | 1,405.00 | 4,481,200 | 0 |
| 29-May-2023 | 1,430.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,366,400 | 0 |
| 26-May-2023 | 1,460.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,579,100 | 0 |
| 25-May-2023 | 1,495.00 | 1,500.00 | 1,430.00 | 1,465.00 | 5,764,500 | 0 |
| 24-May-2023 | 1,430.00 | 1,510.00 | 1,420.00 | 1,495.00 | 19,045,300 | 0 |
| 23-May-2023 | 1,430.00 | 1,450.00 | 1,400.00 | 1,435.00 | 8,153,500 | 0 |
| 22-May-2023 | 1,470.00 | 1,475.00 | 1,410.00 | 1,435.00 | 5,322,900 | 0 |
| 19-May-2023 | 1,430.00 | 1,505.00 | 1,430.00 | 1,475.00 | 7,337,200 | 0 |
| 17-May-2023 | 1,380.00 | 1,435.00 | 1,370.00 | 1,435.00 | 18,379,300 | 0 |
| 16-May-2023 | 1,370.00 | 1,410.00 | 1,365.00 | 1,380.00 | 8,985,500 | 0 |
| 15-May-2023 | 1,375.00 | 1,380.00 | 1,350.00 | 1,375.00 | 6,604,900 | 0 |
| 12-May-2023 | 1,420.00 | 1,420.00 | 1,365.00 | 1,385.00 | 1,970,500 | 0 |
| 11-May-2023 | 1,455.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,238,200 | 0 |
| 10-May-2023 | 1,460.00 | 1,475.00 | 1,430.00 | 1,460.00 | 7,431,400 | 0 |
| 09-May-2023 | 1,360.00 | 1,475.00 | 1,360.00 | 1,460.00 | 13,166,800 | 0 |
| 08-May-2023 | 1,355.00 | 1,370.00 | 1,320.00 | 1,365.00 | 14,190,700 | 0 |
| 05-May-2023 | 1,405.00 | 1,410.00 | 1,360.00 | 1,360.00 | 3,738,500 | 0 |
| 04-May-2023 | 1,400.00 | 1,430.00 | 1,375.00 | 1,410.00 | 4,612,900 | 0 |
| 03-May-2023 | 1,455.00 | 1,465.00 | 1,395.00 | 1,400.00 | 4,289,400 | 0 |
| 02-May-2023 | 1,465.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,704,800 | 0 |
| 28-Apr-2023 | 1,515.00 | 1,515.00 | 1,460.00 | 1,465.00 | 4,336,000 | 0 |
| 27-Apr-2023 | 1,505.00 | 1,520.00 | 1,480.00 | 1,520.00 | 7,837,100 | 0 |
| 26-Apr-2023 | 1,515.00 | 1,535.00 | 1,480.00 | 1,515.00 | 7,872,900 | 0 |
| 18-Apr-2023 | 1,540.00 | 1,545.00 | 1,480.00 | 1,515.00 | 2,099,200 | 0 |
| 17-Apr-2023 | 1,595.00 | 1,595.00 | 1,510.00 | 1,545.00 | 2,761,500 | 0 |
| 14-Apr-2023 | 1,620.00 | 1,620.00 | 1,560.00 | 1,595.00 | 4,092,300 | 0 |
| 13-Apr-2023 | 1,560.00 | 1,675.00 | 1,560.00 | 1,620.00 | 15,397,200 | 0 |
| 12-Apr-2023 | 1,540.00 | 1,570.00 | 1,495.00 | 1,560.00 | 14,271,600 | 0 |
| 11-Apr-2023 | 1,445.00 | 1,550.00 | 1,445.00 | 1,540.00 | 21,895,600 | 0 |
| 10-Apr-2023 | 1,465.00 | 1,470.00 | 1,440.00 | 1,450.00 | 3,146,600 | 0 |
| 06-Apr-2023 | 1,470.00 | 1,480.00 | 1,440.00 | 1,470.00 | 5,275,900 | 0 |
| 05-Apr-2023 | 1,505.00 | 1,505.00 | 1,460.00 | 1,475.00 | 3,428,000 | 0 |
| 04-Apr-2023 | 1,535.00 | 1,535.00 | 1,500.00 | 1,510.00 | 10,136,600 | 0 |
| 03-Apr-2023 | 1,535.00 | 1,550.00 | 1,500.00 | 1,540.00 | 8,601,600 | 0 |
| 31-Mar-2023 | 1,555.00 | 1,565.00 | 1,505.00 | 1,540.00 | 5,076,300 | 0 |
| 30-Mar-2023 | 1,500.00 | 1,575.00 | 1,485.00 | 1,555.00 | 13,258,800 | 0 |
| 29-Mar-2023 | 1,505.00 | 1,510.00 | 1,490.00 | 1,505.00 | 4,955,700 | 0 |
| 28-Mar-2023 | 1,510.00 | 1,515.00 | 1,480.00 | 1,505.00 | 6,741,800 | 0 |
| 27-Mar-2023 | 1,550.00 | 1,555.00 | 1,500.00 | 1,515.00 | 2,450,500 | 0 |
| 24-Mar-2023 | 1,590.00 | 1,595.00 | 1,540.00 | 1,550.00 | 6,226,300 | 0 |
| 21-Mar-2023 | 1,565.00 | 1,595.00 | 1,550.00 | 1,590.00 | 13,901,400 | 0 |
| 20-Mar-2023 | 1,580.00 | 1,580.00 | 1,540.00 | 1,565.00 | 7,222,600 | 0 |
| 17-Mar-2023 | 1,485.00 | 1,590.00 | 1,485.00 | 1,580.00 | 13,493,000 | 0 |