| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 2,280.00 | 2,280.00 | 2,120.00 | 2,170.00 | 9,331,800 | 0 |
| 25-Aug-2023 | 2,280.00 | 2,290.00 | 2,250.00 | 2,260.00 | 1,899,700 | 0 |
| 24-Aug-2023 | 2,290.00 | 2,310.00 | 2,230.00 | 2,260.00 | 3,843,600 | 0 |
| 23-Aug-2023 | 2,260.00 | 2,290.00 | 2,260.00 | 2,280.00 | 2,719,800 | 0 |
| 22-Aug-2023 | 2,230.00 | 2,270.00 | 2,200.00 | 2,250.00 | 3,271,500 | 0 |
| 21-Aug-2023 | 2,270.00 | 2,280.00 | 2,200.00 | 2,230.00 | 4,852,300 | 0 |
| 18-Aug-2023 | 2,310.00 | 2,310.00 | 2,260.00 | 2,270.00 | 2,669,600 | 0 |
| 16-Aug-2023 | 2,350.00 | 2,350.00 | 2,270.00 | 2,310.00 | 4,428,800 | 0 |
| 15-Aug-2023 | 2,360.00 | 2,380.00 | 2,310.00 | 2,350.00 | 3,274,100 | 0 |
| 14-Aug-2023 | 2,330.00 | 2,370.00 | 2,270.00 | 2,370.00 | 3,876,400 | 0 |
| 11-Aug-2023 | 2,330.00 | 2,360.00 | 2,300.00 | 2,330.00 | 1,724,100 | 0 |
| 10-Aug-2023 | 2,320.00 | 2,350.00 | 2,240.00 | 2,330.00 | 7,223,600 | 0 |
| 09-Aug-2023 | 2,370.00 | 2,430.00 | 2,270.00 | 2,320.00 | 8,706,600 | 0 |
| 08-Aug-2023 | 2,360.00 | 2,390.00 | 2,340.00 | 2,370.00 | 3,278,800 | 0 |
| 07-Aug-2023 | 2,300.00 | 2,370.00 | 2,270.00 | 2,350.00 | 5,329,100 | 0 |
| 04-Aug-2023 | 2,240.00 | 2,330.00 | 2,240.00 | 2,300.00 | 3,707,400 | 0 |
| 03-Aug-2023 | 2,220.00 | 2,280.00 | 2,220.00 | 2,240.00 | 3,309,200 | 0 |
| 02-Aug-2023 | 2,170.00 | 2,240.00 | 2,150.00 | 2,220.00 | 4,347,000 | 0 |
| 01-Aug-2023 | 2,310.00 | 2,380.00 | 2,110.00 | 2,170.00 | 14,119,600 | 0 |
| 31-Jul-2023 | 2,260.00 | 2,310.00 | 2,250.00 | 2,250.00 | 3,604,800 | 0 |
| 28-Jul-2023 | 2,320.00 | 2,330.00 | 2,240.00 | 2,260.00 | 3,516,100 | 0 |
| 27-Jul-2023 | 2,320.00 | 2,380.00 | 2,290.00 | 2,320.00 | 3,507,600 | 0 |
| 26-Jul-2023 | 2,370.00 | 2,370.00 | 2,300.00 | 2,320.00 | 2,392,200 | 0 |
| 25-Jul-2023 | 2,340.00 | 2,370.00 | 2,300.00 | 2,310.00 | 2,139,800 | 0 |
| 24-Jul-2023 | 2,420.00 | 2,420.00 | 2,300.00 | 2,330.00 | 6,210,100 | 0 |
| 21-Jul-2023 | 2,210.00 | 2,400.00 | 2,200.00 | 2,400.00 | 7,805,200 | 0 |
| 20-Jul-2023 | 2,210.00 | 2,250.00 | 2,180.00 | 2,220.00 | 1,746,900 | 0 |
| 18-Jul-2023 | 2,180.00 | 2,220.00 | 2,170.00 | 2,200.00 | 1,792,800 | 0 |
| 17-Jul-2023 | 2,210.00 | 2,260.00 | 2,170.00 | 2,180.00 | 4,174,200 | 0 |
| 14-Jul-2023 | 2,200.00 | 2,230.00 | 2,160.00 | 2,210.00 | 3,114,500 | 0 |
| 13-Jul-2023 | 2,240.00 | 2,240.00 | 2,140.00 | 2,200.00 | 5,439,300 | 0 |
| 12-Jul-2023 | 2,250.00 | 2,270.00 | 2,220.00 | 2,240.00 | 3,021,300 | 0 |
| 11-Jul-2023 | 2,170.00 | 2,250.00 | 2,150.00 | 2,250.00 | 4,890,300 | 0 |
| 10-Jul-2023 | 2,160.00 | 2,200.00 | 2,110.00 | 2,160.00 | 5,353,600 | 0 |
| 07-Jul-2023 | 2,280.00 | 2,280.00 | 2,150.00 | 2,160.00 | 5,652,500 | 0 |
| 06-Jul-2023 | 2,220.00 | 2,360.00 | 2,180.00 | 2,280.00 | 6,694,600 | 0 |
| 05-Jul-2023 | 2,270.00 | 2,280.00 | 2,200.00 | 2,250.00 | 8,456,300 | 0 |
| 04-Jul-2023 | 2,200.00 | 2,330.00 | 2,170.00 | 2,270.00 | 11,506,900 | 0 |
| 03-Jul-2023 | 2,160.00 | 2,210.00 | 2,150.00 | 2,200.00 | 4,219,700 | 0 |
| 27-Jun-2023 | 2,100.00 | 2,260.00 | 2,100.00 | 2,150.00 | 14,803,800 | 0 |
| 26-Jun-2023 | 2,070.00 | 2,130.00 | 2,060.00 | 2,090.00 | 2,081,300 | 0 |
| 23-Jun-2023 | 2,110.00 | 2,140.00 | 2,060.00 | 2,060.00 | 2,737,200 | 0 |
| 22-Jun-2023 | 2,140.00 | 2,180.00 | 2,090.00 | 2,110.00 | 4,515,200 | 0 |
| 21-Jun-2023 | 2,060.00 | 2,170.00 | 2,060.00 | 2,140.00 | 7,714,000 | 0 |
| 20-Jun-2023 | 2,090.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,481,200 | 0 |
| 19-Jun-2023 | 2,050.00 | 2,130.00 | 2,050.00 | 2,070.00 | 5,700,100 | 0 |
| 16-Jun-2023 | 2,010.00 | 2,090.00 | 2,000.00 | 2,040.00 | 6,755,600 | 0 |
| 15-Jun-2023 | 2,140.00 | 2,150.00 | 2,020.00 | 2,040.00 | 4,529,900 | 0 |
| 14-Jun-2023 | 2,150.00 | 2,180.00 | 2,050.00 | 2,140.00 | 5,596,200 | 0 |
| 13-Jun-2023 | 2,150.00 | 2,200.00 | 2,110.00 | 2,130.00 | 6,955,300 | 0 |
| 12-Jun-2023 | 2,100.00 | 2,190.00 | 2,090.00 | 2,150.00 | 8,880,800 | 0 |
| 09-Jun-2023 | 2,000.00 | 2,170.00 | 2,000.00 | 2,090.00 | 5,323,400 | 0 |
| 08-Jun-2023 | 1,980.00 | 2,120.00 | 1,980.00 | 2,060.00 | 14,486,400 | 0 |
| 07-Jun-2023 | 1,900.00 | 1,980.00 | 1,885.00 | 1,980.00 | 6,560,800 | 0 |
| 06-Jun-2023 | 1,925.00 | 1,970.00 | 1,880.00 | 1,890.00 | 7,128,600 | 0 |
| 05-Jun-2023 | 1,800.00 | 1,965.00 | 1,800.00 | 1,915.00 | 11,497,900 | 0 |
| 31-May-2023 | 1,810.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,654,500 | 0 |
| 30-May-2023 | 1,805.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,164,000 | 0 |
| 29-May-2023 | 1,805.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,521,700 | 0 |
| 26-May-2023 | 1,820.00 | 1,835.00 | 1,790.00 | 1,800.00 | 2,035,800 | 0 |
| 25-May-2023 | 1,760.00 | 1,825.00 | 1,755.00 | 1,820.00 | 2,933,600 | 0 |
| 24-May-2023 | 1,775.00 | 1,785.00 | 1,760.00 | 1,760.00 | 722,700 | 0 |
| 23-May-2023 | 1,795.00 | 1,805.00 | 1,770.00 | 1,775.00 | 2,030,800 | 0 |
| 22-May-2023 | 1,790.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,405,300 | 0 |
| 19-May-2023 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 2,193,100 | 0 |
| 17-May-2023 | 1,745.00 | 1,775.00 | 1,720.00 | 1,750.00 | 2,047,100 | 0 |
| 16-May-2023 | 1,770.00 | 1,795.00 | 1,750.00 | 1,750.00 | 2,973,000 | 0 |
| 15-May-2023 | 1,835.00 | 1,840.00 | 1,765.00 | 1,770.00 | 5,311,400 | 0 |
| 12-May-2023 | 1,825.00 | 1,865.00 | 1,825.00 | 1,830.00 | 2,462,500 | 0 |
| 11-May-2023 | 1,835.00 | 1,850.00 | 1,805.00 | 1,825.00 | 1,769,000 | 0 |
| 10-May-2023 | 1,865.00 | 1,880.00 | 1,820.00 | 1,835.00 | 2,404,000 | 0 |
| 09-May-2023 | 1,815.00 | 1,870.00 | 1,810.00 | 1,850.00 | 6,573,800 | 0 |
| 08-May-2023 | 1,800.00 | 1,865.00 | 1,800.00 | 1,810.00 | 2,516,400 | 0 |
| 05-May-2023 | 1,790.00 | 1,830.00 | 1,760.00 | 1,795.00 | 2,894,200 | 0 |
| 04-May-2023 | 1,815.00 | 1,825.00 | 1,785.00 | 1,785.00 | 3,219,600 | 0 |
| 03-May-2023 | 1,850.00 | 1,900.00 | 1,780.00 | 1,815.00 | 8,965,900 | 0 |
| 02-May-2023 | 1,765.00 | 1,870.00 | 1,755.00 | 1,850.00 | 7,946,100 | 0 |
| 28-Apr-2023 | 1,790.00 | 1,805.00 | 1,750.00 | 1,765.00 | 4,054,200 | 0 |
| 27-Apr-2023 | 1,725.00 | 1,810.00 | 1,715.00 | 1,785.00 | 12,739,500 | 0 |
| 26-Apr-2023 | 1,695.00 | 1,725.00 | 1,655.00 | 1,715.00 | 8,051,900 | 0 |
| 18-Apr-2023 | 1,650.00 | 1,690.00 | 1,640.00 | 1,665.00 | 2,398,000 | 0 |
| 17-Apr-2023 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 2,397,300 | 0 |
| 14-Apr-2023 | 1,640.00 | 1,655.00 | 1,630.00 | 1,640.00 | 2,809,800 | 0 |
| 13-Apr-2023 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 5,959,200 | 0 |
| 12-Apr-2023 | 1,620.00 | 1,660.00 | 1,610.00 | 1,640.00 | 3,069,300 | 0 |
| 11-Apr-2023 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,624,200 | 0 |
| 10-Apr-2023 | 1,650.00 | 1,660.00 | 1,595.00 | 1,600.00 | 4,754,500 | 0 |
| 06-Apr-2023 | 1,695.00 | 1,695.00 | 1,645.00 | 1,650.00 | 5,069,100 | 0 |
| 05-Apr-2023 | 1,630.00 | 1,715.00 | 1,625.00 | 1,695.00 | 5,921,200 | 0 |
| 04-Apr-2023 | 1,670.00 | 1,670.00 | 1,625.00 | 1,630.00 | 6,251,100 | 0 |
| 03-Apr-2023 | 1,750.00 | 1,770.00 | 1,660.00 | 1,670.00 | 6,477,400 | 0 |
| 31-Mar-2023 | 1,800.00 | 1,825.00 | 1,735.00 | 1,745.00 | 9,560,500 | 0 |
| 30-Mar-2023 | 1,830.00 | 1,845.00 | 1,770.00 | 1,775.00 | 1,884,900 | 0 |
| 29-Mar-2023 | 1,795.00 | 1,850.00 | 1,785.00 | 1,825.00 | 2,329,000 | 0 |
| 28-Mar-2023 | 1,770.00 | 1,800.00 | 1,730.00 | 1,795.00 | 3,031,700 | 0 |
| 27-Mar-2023 | 1,680.00 | 1,770.00 | 1,680.00 | 1,770.00 | 3,070,600 | 0 |
| 24-Mar-2023 | 1,710.00 | 1,735.00 | 1,690.00 | 1,690.00 | 2,767,600 | 0 |
| 21-Mar-2023 | 1,685.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,210,400 | 0 |
| 20-Mar-2023 | 1,725.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,302,300 | 0 |
| 17-Mar-2023 | 1,660.00 | 1,745.00 | 1,660.00 | 1,725.00 | 2,709,300 | 0 |