| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,540.00 | 1,555.00 | 1,500.00 | 1,555.00 | 229,900 | 0 |
| 25-Aug-2023 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 25,700 | 0 |
| 24-Aug-2023 | 1,550.00 | 1,560.00 | 1,500.00 | 1,560.00 | 212,100 | 0 |
| 23-Aug-2023 | 1,525.00 | 1,550.00 | 1,515.00 | 1,545.00 | 135,500 | 0 |
| 22-Aug-2023 | 1,505.00 | 1,530.00 | 1,500.00 | 1,525.00 | 54,600 | 0 |
| 21-Aug-2023 | 1,540.00 | 1,540.00 | 1,430.00 | 1,515.00 | 332,600 | 0 |
| 18-Aug-2023 | 1,400.00 | 1,540.00 | 1,400.00 | 1,540.00 | 691,700 | 0 |
| 16-Aug-2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 69,300 | 0 |
| 15-Aug-2023 | 1,415.00 | 1,415.00 | 1,390.00 | 1,400.00 | 42,900 | 0 |
| 14-Aug-2023 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 12,700 | 0 |
| 11-Aug-2023 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 17,600 | 0 |
| 10-Aug-2023 | 1,405.00 | 1,420.00 | 1,400.00 | 1,415.00 | 460,300 | 0 |
| 09-Aug-2023 | 1,380.00 | 1,410.00 | 1,350.00 | 1,400.00 | 258,400 | 0 |
| 08-Aug-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 374,700 | 0 |
| 07-Aug-2023 | 1,415.00 | 1,455.00 | 1,390.00 | 1,395.00 | 1,335,500 | 0 |
| 04-Aug-2023 | 1,385.00 | 1,450.00 | 1,385.00 | 1,420.00 | 822,800 | 0 |
| 03-Aug-2023 | 1,500.00 | 1,500.00 | 1,380.00 | 1,380.00 | 1,740,800 | 0 |
| 02-Aug-2023 | 1,465.00 | 1,500.00 | 1,450.00 | 1,500.00 | 218,000 | 0 |
| 01-Aug-2023 | 1,500.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,151,600 | 0 |
| 31-Jul-2023 | 1,540.00 | 1,545.00 | 1,490.00 | 1,510.00 | 407,000 | 0 |
| 28-Jul-2023 | 1,575.00 | 1,575.00 | 1,480.00 | 1,540.00 | 1,272,600 | 0 |
| 27-Jul-2023 | 1,560.00 | 1,595.00 | 1,550.00 | 1,575.00 | 100,200 | 0 |
| 26-Jul-2023 | 1,555.00 | 1,575.00 | 1,550.00 | 1,555.00 | 943,700 | 0 |
| 25-Jul-2023 | 1,560.00 | 1,585.00 | 1,555.00 | 1,555.00 | 211,500 | 0 |
| 24-Jul-2023 | 1,560.00 | 1,575.00 | 1,550.00 | 1,555.00 | 435,800 | 0 |
| 21-Jul-2023 | 1,585.00 | 1,585.00 | 1,555.00 | 1,560.00 | 474,600 | 0 |
| 20-Jul-2023 | 1,585.00 | 1,605.00 | 1,585.00 | 1,585.00 | 30,800 | 0 |
| 18-Jul-2023 | 1,585.00 | 1,610.00 | 1,585.00 | 1,585.00 | 84,500 | 0 |
| 17-Jul-2023 | 1,605.00 | 1,605.00 | 1,570.00 | 1,585.00 | 914,900 | 0 |
| 14-Jul-2023 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | 479,200 | 0 |
| 13-Jul-2023 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 37,500 | 0 |
| 12-Jul-2023 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 2,200 | 0 |
| 11-Jul-2023 | 1,605.00 | 1,610.00 | 1,595.00 | 1,605.00 | 22,100 | 0 |
| 10-Jul-2023 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 257,400 | 0 |
| 07-Jul-2023 | 1,595.00 | 1,605.00 | 1,580.00 | 1,605.00 | 143,100 | 0 |
| 06-Jul-2023 | 1,605.00 | 1,605.00 | 1,585.00 | 1,590.00 | 123,000 | 0 |
| 05-Jul-2023 | 1,605.00 | 1,605.00 | 1,575.00 | 1,590.00 | 345,100 | 0 |
| 04-Jul-2023 | 1,600.00 | 1,645.00 | 1,590.00 | 1,605.00 | 1,137,800 | 0 |
| 03-Jul-2023 | 1,650.00 | 1,650.00 | 1,580.00 | 1,605.00 | 409,300 | 0 |
| 27-Jun-2023 | 1,655.00 | 1,655.00 | 1,635.00 | 1,650.00 | 182,500 | 0 |
| 26-Jun-2023 | 1,660.00 | 1,660.00 | 1,610.00 | 1,655.00 | 339,600 | 0 |
| 23-Jun-2023 | 1,645.00 | 1,655.00 | 1,635.00 | 1,655.00 | 477,200 | 0 |
| 22-Jun-2023 | 1,615.00 | 1,680.00 | 1,580.00 | 1,645.00 | 798,200 | 0 |
| 21-Jun-2023 | 1,635.00 | 1,640.00 | 1,560.00 | 1,580.00 | 2,780,800 | 0 |
| 20-Jun-2023 | 1,645.00 | 1,650.00 | 1,620.00 | 1,645.00 | 277,700 | 0 |
| 19-Jun-2023 | 1,640.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,145,000 | 0 |
| 16-Jun-2023 | 1,635.00 | 1,645.00 | 1,615.00 | 1,635.00 | 262,800 | 0 |
| 15-Jun-2023 | 1,655.00 | 1,655.00 | 1,625.00 | 1,635.00 | 1,169,700 | 0 |
| 14-Jun-2023 | 1,660.00 | 1,660.00 | 1,640.00 | 1,655.00 | 739,000 | 0 |
| 13-Jun-2023 | 1,665.00 | 1,670.00 | 1,635.00 | 1,660.00 | 643,800 | 0 |
| 12-Jun-2023 | 1,685.00 | 1,700.00 | 1,630.00 | 1,655.00 | 821,400 | 0 |
| 09-Jun-2023 | 1,620.00 | 1,700.00 | 1,615.00 | 1,685.00 | 1,639,900 | 0 |
| 08-Jun-2023 | 1,590.00 | 1,625.00 | 1,590.00 | 1,620.00 | 1,789,800 | 0 |
| 07-Jun-2023 | 1,595.00 | 1,610.00 | 1,580.00 | 1,610.00 | 307,200 | 0 |
| 06-Jun-2023 | 1,605.00 | 1,615.00 | 1,570.00 | 1,610.00 | 1,736,900 | 0 |
| 05-Jun-2023 | 1,600.00 | 1,615.00 | 1,540.00 | 1,610.00 | 249,800 | 0 |
| 31-May-2023 | 1,625.00 | 1,625.00 | 1,595.00 | 1,625.00 | 789,100 | 0 |
| 30-May-2023 | 1,610.00 | 1,630.00 | 1,580.00 | 1,595.00 | 1,894,200 | 0 |
| 29-May-2023 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,743,400 | 0 |
| 26-May-2023 | 1,600.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,494,300 | 0 |
| 25-May-2023 | 1,595.00 | 1,605.00 | 1,580.00 | 1,600.00 | 517,100 | 0 |
| 24-May-2023 | 1,575.00 | 1,600.00 | 1,535.00 | 1,600.00 | 617,700 | 0 |
| 23-May-2023 | 1,565.00 | 1,600.00 | 1,555.00 | 1,575.00 | 956,900 | 0 |
| 22-May-2023 | 1,525.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,415,800 | 0 |
| 19-May-2023 | 1,550.00 | 1,570.00 | 1,520.00 | 1,540.00 | 222,000 | 0 |
| 17-May-2023 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 42,400 | 0 |
| 16-May-2023 | 1,540.00 | 1,545.00 | 1,515.00 | 1,530.00 | 106,500 | 0 |
| 15-May-2023 | 1,555.00 | 1,570.00 | 1,520.00 | 1,550.00 | 269,800 | 0 |
| 12-May-2023 | 1,515.00 | 1,565.00 | 1,515.00 | 1,555.00 | 141,700 | 0 |
| 11-May-2023 | 1,530.00 | 1,530.00 | 1,505.00 | 1,515.00 | 164,300 | 0 |
| 10-May-2023 | 1,530.00 | 1,530.00 | 1,515.00 | 1,530.00 | 67,000 | 0 |
| 09-May-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,530.00 | 370,400 | 0 |
| 08-May-2023 | 1,580.00 | 1,580.00 | 1,510.00 | 1,525.00 | 171,400 | 0 |
| 05-May-2023 | 1,535.00 | 1,580.00 | 1,490.00 | 1,580.00 | 285,100 | 0 |
| 04-May-2023 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 115,300 | 0 |
| 03-May-2023 | 1,565.00 | 1,565.00 | 1,490.00 | 1,500.00 | 445,800 | 0 |
| 02-May-2023 | 1,680.00 | 1,680.00 | 1,565.00 | 1,565.00 | 2,088,400 | 0 |
| 28-Apr-2023 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 386,000 | 0 |
| 27-Apr-2023 | 1,655.00 | 1,680.00 | 1,650.00 | 1,680.00 | 200,900 | 0 |
| 26-Apr-2023 | 1,650.00 | 1,685.00 | 1,650.00 | 1,680.00 | 178,700 | 0 |
| 18-Apr-2023 | 1,685.00 | 1,685.00 | 1,590.00 | 1,680.00 | 603,500 | 0 |
| 17-Apr-2023 | 1,650.00 | 1,695.00 | 1,650.00 | 1,680.00 | 392,800 | 0 |
| 14-Apr-2023 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 796,700 | 0 |
| 13-Apr-2023 | 1,660.00 | 1,660.00 | 1,640.00 | 1,650.00 | 170,900 | 0 |
| 12-Apr-2023 | 1,700.00 | 1,700.00 | 1,660.00 | 1,665.00 | 50,800 | 0 |
| 11-Apr-2023 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 41,400 | 0 |
| 10-Apr-2023 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 100,800 | 0 |
| 06-Apr-2023 | 1,700.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,079,300 | 0 |
| 05-Apr-2023 | 1,715.00 | 1,715.00 | 1,690.00 | 1,700.00 | 37,100 | 0 |
| 04-Apr-2023 | 1,720.00 | 1,720.00 | 1,695.00 | 1,715.00 | 97,100 | 0 |
| 03-Apr-2023 | 1,715.00 | 1,720.00 | 1,685.00 | 1,715.00 | 414,300 | 0 |
| 31-Mar-2023 | 1,710.00 | 1,710.00 | 1,695.00 | 1,705.00 | 61,300 | 0 |
| 30-Mar-2023 | 1,700.00 | 1,710.00 | 1,695.00 | 1,710.00 | 465,100 | 0 |
| 29-Mar-2023 | 1,690.00 | 1,710.00 | 1,690.00 | 1,710.00 | 247,600 | 0 |
| 28-Mar-2023 | 1,685.00 | 1,705.00 | 1,675.00 | 1,705.00 | 280,300 | 0 |
| 27-Mar-2023 | 1,690.00 | 1,700.00 | 1,675.00 | 1,685.00 | 114,500 | 0 |
| 24-Mar-2023 | 1,710.00 | 1,710.00 | 1,680.00 | 1,700.00 | 90,900 | 0 |
| 21-Mar-2023 | 1,710.00 | 1,710.00 | 1,685.00 | 1,710.00 | 19,300 | 0 |
| 20-Mar-2023 | 1,680.00 | 1,730.00 | 1,670.00 | 1,710.00 | 100,500 | 0 |
| 17-Mar-2023 | 1,680.00 | 1,735.00 | 1,680.00 | 1,695.00 | 535,800 | 0 |