| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 2,309,400 | 0 |
| 25-Aug-2023 | 1,175.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,141,700 | 0 |
| 24-Aug-2023 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 2,161,100 | 0 |
| 23-Aug-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,371,600 | 0 |
| 22-Aug-2023 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 2,119,200 | 0 |
| 21-Aug-2023 | 1,180.00 | 1,185.00 | 1,170.00 | 1,175.00 | 5,208,900 | 0 |
| 18-Aug-2023 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 2,804,100 | 0 |
| 16-Aug-2023 | 1,195.00 | 1,200.00 | 1,185.00 | 1,185.00 | 823,300 | 0 |
| 15-Aug-2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 3,800,000 | 0 |
| 14-Aug-2023 | 1,180.00 | 1,190.00 | 1,175.00 | 1,185.00 | 2,123,000 | 0 |
| 11-Aug-2023 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,610,500 | 0 |
| 10-Aug-2023 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,819,800 | 0 |
| 09-Aug-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 2,510,700 | 0 |
| 08-Aug-2023 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,459,000 | 0 |
| 07-Aug-2023 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,704,400 | 0 |
| 04-Aug-2023 | 1,185.00 | 1,190.00 | 1,180.00 | 1,185.00 | 978,200 | 0 |
| 03-Aug-2023 | 1,180.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,494,900 | 0 |
| 02-Aug-2023 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 3,299,100 | 0 |
| 01-Aug-2023 | 1,190.00 | 1,200.00 | 1,185.00 | 1,185.00 | 2,445,000 | 0 |
| 31-Jul-2023 | 1,205.00 | 1,215.00 | 1,190.00 | 1,190.00 | 3,985,500 | 0 |
| 28-Jul-2023 | 1,215.00 | 1,220.00 | 1,190.00 | 1,205.00 | 5,294,000 | 0 |
| 27-Jul-2023 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,519,100 | 0 |
| 26-Jul-2023 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 2,210,900 | 0 |
| 25-Jul-2023 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,431,600 | 0 |
| 24-Jul-2023 | 1,210.00 | 1,225.00 | 1,210.00 | 1,215.00 | 2,494,900 | 0 |
| 21-Jul-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 2,624,200 | 0 |
| 20-Jul-2023 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 3,075,500 | 0 |
| 18-Jul-2023 | 1,215.00 | 1,230.00 | 1,205.00 | 1,210.00 | 5,916,800 | 0 |
| 17-Jul-2023 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 9,568,500 | 0 |
| 14-Jul-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 3,461,900 | 0 |
| 13-Jul-2023 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,871,900 | 0 |
| 12-Jul-2023 | 1,185.00 | 1,195.00 | 1,185.00 | 1,185.00 | 3,128,200 | 0 |
| 11-Jul-2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 935,100 | 0 |
| 10-Jul-2023 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 3,249,900 | 0 |
| 07-Jul-2023 | 1,180.00 | 1,185.00 | 1,180.00 | 1,185.00 | 1,326,600 | 0 |
| 06-Jul-2023 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 3,221,800 | 0 |
| 05-Jul-2023 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 3,351,400 | 0 |
| 04-Jul-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,360,900 | 0 |
| 03-Jul-2023 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 2,921,800 | 0 |
| 27-Jun-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,705,000 | 0 |
| 26-Jun-2023 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,836,000 | 0 |
| 23-Jun-2023 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 2,087,200 | 0 |
| 22-Jun-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 3,575,500 | 0 |
| 21-Jun-2023 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,289,400 | 0 |
| 20-Jun-2023 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,209,300 | 0 |
| 19-Jun-2023 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,588,300 | 0 |
| 16-Jun-2023 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,746,500 | 0 |
| 15-Jun-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 884,500 | 0 |
| 14-Jun-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,180.00 | 736,300 | 0 |
| 13-Jun-2023 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 2,570,200 | 0 |
| 12-Jun-2023 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,301,800 | 0 |
| 09-Jun-2023 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,021,000 | 0 |
| 08-Jun-2023 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 2,602,800 | 0 |
| 07-Jun-2023 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,102,200 | 0 |
| 06-Jun-2023 | 1,175.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,553,200 | 0 |
| 05-Jun-2023 | 1,215.00 | 1,215.00 | 1,175.00 | 1,175.00 | 4,323,400 | 0 |
| 31-May-2023 | 1,175.00 | 1,215.00 | 1,170.00 | 1,215.00 | 6,725,300 | 0 |
| 30-May-2023 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 983,400 | 0 |
| 29-May-2023 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 2,041,400 | 0 |
| 26-May-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 2,506,400 | 0 |
| 25-May-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,708,500 | 0 |
| 24-May-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,586,300 | 0 |
| 23-May-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,190.00 | 2,424,400 | 0 |
| 22-May-2023 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,683,000 | 0 |
| 19-May-2023 | 1,210.00 | 1,210.00 | 1,165.00 | 1,175.00 | 8,092,500 | 0 |
| 17-May-2023 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 2,652,000 | 0 |
| 16-May-2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 2,854,500 | 0 |
| 15-May-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 3,491,100 | 0 |
| 12-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 2,160,100 | 0 |
| 11-May-2023 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 2,933,400 | 0 |
| 10-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,941,800 | 0 |
| 09-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 3,488,200 | 0 |
| 08-May-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 3,737,500 | 0 |
| 05-May-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 2,409,400 | 0 |
| 04-May-2023 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 7,099,400 | 0 |
| 03-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 3,601,400 | 0 |
| 02-May-2023 | 1,250.00 | 1,250.00 | 1,210.00 | 1,220.00 | 10,970,900 | 0 |
| 28-Apr-2023 | 1,265.00 | 1,265.00 | 1,245.00 | 1,255.00 | 6,597,800 | 0 |
| 27-Apr-2023 | 1,260.00 | 1,265.00 | 1,250.00 | 1,265.00 | 6,712,700 | 0 |
| 26-Apr-2023 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 10,667,100 | 0 |
| 18-Apr-2023 | 1,270.00 | 1,270.00 | 1,255.00 | 1,265.00 | 8,790,700 | 0 |
| 17-Apr-2023 | 1,285.00 | 1,285.00 | 1,255.00 | 1,255.00 | 13,059,400 | 0 |
| 14-Apr-2023 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 20,667,600 | 0 |
| 13-Apr-2023 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 22,801,300 | 0 |
| 12-Apr-2023 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 9,971,100 | 0 |
| 11-Apr-2023 | 1,380.00 | 1,385.00 | 1,370.00 | 1,370.00 | 11,721,700 | 0 |
| 10-Apr-2023 | 1,385.00 | 1,395.00 | 1,380.00 | 1,380.00 | 9,233,900 | 0 |
| 06-Apr-2023 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 9,493,200 | 0 |
| 05-Apr-2023 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 10,062,600 | 0 |
| 04-Apr-2023 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 11,422,300 | 0 |
| 03-Apr-2023 | 1,360.00 | 1,385.00 | 1,355.00 | 1,375.00 | 5,959,700 | 0 |
| 31-Mar-2023 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 9,204,000 | 0 |
| 30-Mar-2023 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 4,923,100 | 0 |
| 29-Mar-2023 | 1,355.00 | 1,375.00 | 1,345.00 | 1,375.00 | 8,766,100 | 0 |
| 28-Mar-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 7,397,700 | 0 |
| 27-Mar-2023 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 4,598,300 | 0 |
| 24-Mar-2023 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 4,011,900 | 0 |
| 21-Mar-2023 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,142,400 | 0 |
| 20-Mar-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,313,500 | 0 |
| 17-Mar-2023 | 1,290.00 | 1,315.00 | 1,280.00 | 1,310.00 | 6,495,200 | 0 |