| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,580.00 | 1,675.00 | 1,550.00 | 1,670.00 | 1,022,300 | 0 |
| 25-Aug-2023 | 1,525.00 | 1,590.00 | 1,520.00 | 1,565.00 | 522,600 | 0 |
| 24-Aug-2023 | 1,520.00 | 1,565.00 | 1,500.00 | 1,540.00 | 463,900 | 0 |
| 23-Aug-2023 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 397,800 | 0 |
| 22-Aug-2023 | 1,505.00 | 1,525.00 | 1,490.00 | 1,515.00 | 355,500 | 0 |
| 21-Aug-2023 | 1,515.00 | 1,525.00 | 1,480.00 | 1,510.00 | 381,900 | 0 |
| 18-Aug-2023 | 1,500.00 | 1,515.00 | 1,445.00 | 1,515.00 | 376,700 | 0 |
| 16-Aug-2023 | 1,535.00 | 1,540.00 | 1,475.00 | 1,500.00 | 351,100 | 0 |
| 15-Aug-2023 | 1,450.00 | 1,545.00 | 1,445.00 | 1,535.00 | 570,300 | 0 |
| 14-Aug-2023 | 1,450.00 | 1,470.00 | 1,415.00 | 1,450.00 | 400,700 | 0 |
| 11-Aug-2023 | 1,510.00 | 1,510.00 | 1,410.00 | 1,445.00 | 639,900 | 0 |
| 10-Aug-2023 | 1,510.00 | 1,525.00 | 1,470.00 | 1,510.00 | 342,800 | 0 |
| 09-Aug-2023 | 1,570.00 | 1,570.00 | 1,490.00 | 1,510.00 | 556,500 | 0 |
| 08-Aug-2023 | 1,575.00 | 1,605.00 | 1,520.00 | 1,555.00 | 1,143,800 | 0 |
| 07-Aug-2023 | 1,455.00 | 1,590.00 | 1,415.00 | 1,580.00 | 1,456,300 | 0 |
| 04-Aug-2023 | 1,430.00 | 1,455.00 | 1,395.00 | 1,455.00 | 458,800 | 0 |
| 03-Aug-2023 | 1,440.00 | 1,455.00 | 1,405.00 | 1,430.00 | 377,500 | 0 |
| 02-Aug-2023 | 1,505.00 | 1,505.00 | 1,410.00 | 1,430.00 | 709,200 | 0 |
| 01-Aug-2023 | 1,600.00 | 1,610.00 | 1,500.00 | 1,505.00 | 1,301,300 | 0 |
| 31-Jul-2023 | 1,510.00 | 1,600.00 | 1,505.00 | 1,575.00 | 981,100 | 0 |
| 28-Jul-2023 | 1,420.00 | 1,505.00 | 1,355.00 | 1,505.00 | 1,537,000 | 0 |
| 27-Jul-2023 | 1,425.00 | 1,440.00 | 1,375.00 | 1,425.00 | 615,000 | 0 |
| 26-Jul-2023 | 1,405.00 | 1,455.00 | 1,400.00 | 1,425.00 | 913,900 | 0 |
| 25-Jul-2023 | 1,415.00 | 1,425.00 | 1,320.00 | 1,410.00 | 1,203,400 | 0 |
| 24-Jul-2023 | 1,445.00 | 1,445.00 | 1,395.00 | 1,415.00 | 742,700 | 0 |
| 21-Jul-2023 | 1,340.00 | 1,395.00 | 1,280.00 | 1,395.00 | 754,600 | 0 |
| 20-Jul-2023 | 1,320.00 | 1,370.00 | 1,250.00 | 1,340.00 | 794,500 | 0 |
| 18-Jul-2023 | 1,360.00 | 1,365.00 | 1,280.00 | 1,315.00 | 947,300 | 0 |
| 17-Jul-2023 | 1,405.00 | 1,405.00 | 1,340.00 | 1,365.00 | 534,600 | 0 |
| 14-Jul-2023 | 1,445.00 | 1,465.00 | 1,380.00 | 1,410.00 | 973,000 | 0 |
| 13-Jul-2023 | 1,255.00 | 1,375.00 | 1,255.00 | 1,375.00 | 1,060,200 | 0 |
| 12-Jul-2023 | 1,220.00 | 1,260.00 | 1,140.00 | 1,250.00 | 731,900 | 0 |
| 11-Jul-2023 | 1,340.00 | 1,340.00 | 1,210.00 | 1,225.00 | 1,238,500 | 0 |
| 10-Jul-2023 | 1,400.00 | 1,400.00 | 1,320.00 | 1,340.00 | 665,100 | 0 |
| 07-Jul-2023 | 1,410.00 | 1,440.00 | 1,320.00 | 1,400.00 | 1,291,200 | 0 |
| 06-Jul-2023 | 1,495.00 | 1,500.00 | 1,410.00 | 1,410.00 | 778,100 | 0 |
| 05-Jul-2023 | 1,505.00 | 1,535.00 | 1,430.00 | 1,495.00 | 880,600 | 0 |
| 04-Jul-2023 | 1,485.00 | 1,520.00 | 1,470.00 | 1,500.00 | 476,600 | 0 |
| 03-Jul-2023 | 1,480.00 | 1,535.00 | 1,445.00 | 1,480.00 | 853,300 | 0 |
| 27-Jun-2023 | 1,380.00 | 1,510.00 | 1,375.00 | 1,480.00 | 2,905,100 | 0 |
| 26-Jun-2023 | 1,380.00 | 1,415.00 | 1,340.00 | 1,375.00 | 739,300 | 0 |
| 23-Jun-2023 | 1,440.00 | 1,455.00 | 1,340.00 | 1,370.00 | 1,782,000 | 0 |
| 22-Jun-2023 | 1,475.00 | 1,480.00 | 1,415.00 | 1,440.00 | 838,900 | 0 |
| 21-Jun-2023 | 1,500.00 | 1,545.00 | 1,430.00 | 1,475.00 | 1,171,300 | 0 |
| 20-Jun-2023 | 1,450.00 | 1,495.00 | 1,445.00 | 1,460.00 | 568,100 | 0 |
| 19-Jun-2023 | 1,450.00 | 1,460.00 | 1,415.00 | 1,450.00 | 707,400 | 0 |
| 16-Jun-2023 | 1,415.00 | 1,455.00 | 1,380.00 | 1,440.00 | 578,400 | 0 |
| 15-Jun-2023 | 1,460.00 | 1,490.00 | 1,400.00 | 1,415.00 | 831,800 | 0 |
| 14-Jun-2023 | 1,495.00 | 1,495.00 | 1,350.00 | 1,475.00 | 1,792,300 | 0 |
| 13-Jun-2023 | 1,500.00 | 1,510.00 | 1,415.00 | 1,490.00 | 1,101,400 | 0 |
| 12-Jun-2023 | 1,510.00 | 1,545.00 | 1,430.00 | 1,510.00 | 895,300 | 0 |
| 09-Jun-2023 | 1,560.00 | 1,565.00 | 1,425.00 | 1,500.00 | 1,301,300 | 0 |
| 08-Jun-2023 | 1,550.00 | 1,625.00 | 1,530.00 | 1,560.00 | 1,103,700 | 0 |
| 07-Jun-2023 | 1,600.00 | 1,630.00 | 1,530.00 | 1,550.00 | 1,694,900 | 0 |
| 06-Jun-2023 | 1,475.00 | 1,620.00 | 1,330.00 | 1,600.00 | 5,850,000 | 0 |
| 05-Jun-2023 | 1,585.00 | 1,630.00 | 1,475.00 | 1,475.00 | 1,593,200 | 0 |
| 31-May-2023 | 1,710.00 | 1,780.00 | 1,585.00 | 1,635.00 | 3,122,200 | 0 |
| 30-May-2023 | 1,955.00 | 2,000.00 | 1,760.00 | 1,760.00 | 2,399,700 | 0 |
| 29-May-2023 | 1,930.00 | 2,020.00 | 1,905.00 | 1,955.00 | 2,100,700 | 0 |
| 26-May-2023 | 2,260.00 | 2,260.00 | 1,865.00 | 1,930.00 | 10,510,300 | 0 |
| 25-May-2023 | 1,915.00 | 2,070.00 | 1,915.00 | 2,070.00 | 6,023,900 | 0 |
| 24-May-2023 | 1,715.00 | 1,885.00 | 1,675.00 | 1,885.00 | 5,673,500 | 0 |
| 23-May-2023 | 1,725.00 | 1,815.00 | 1,575.00 | 1,715.00 | 10,005,100 | 0 |
| 22-May-2023 | 1,550.00 | 1,650.00 | 1,550.00 | 1,650.00 | 2,514,600 | 0 |
| 19-May-2023 | 1,455.00 | 1,500.00 | 1,325.00 | 1,500.00 | 5,142,400 | 0 |
| 17-May-2023 | 1,295.00 | 1,365.00 | 1,295.00 | 1,365.00 | 1,199,600 | 0 |
| 16-May-2023 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 1,345,400 | 0 |
| 15-May-2023 | 935.00 | 1,135.00 | 935.00 | 1,135.00 | 4,674,700 | 0 |
| 12-May-2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 221,000 | 0 |
| 11-May-2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 863,600 | 0 |
| 10-May-2023 | 1,415.00 | 1,415.00 | 1,275.00 | 1,275.00 | 755,900 | 0 |
| 09-May-2023 | 1,570.00 | 1,590.00 | 1,415.00 | 1,415.00 | 2,370,800 | 0 |
| 08-May-2023 | 1,815.00 | 1,880.00 | 1,570.00 | 1,570.00 | 6,604,500 | 0 |
| 05-May-2023 | 1,840.00 | 1,895.00 | 1,730.00 | 1,740.00 | 2,391,700 | 0 |
| 04-May-2023 | 1,865.00 | 1,935.00 | 1,800.00 | 1,815.00 | 8,074,200 | 0 |
| 03-May-2023 | 1,635.00 | 1,760.00 | 1,635.00 | 1,760.00 | 4,799,800 | 0 |
| 02-May-2023 | 1,645.00 | 1,675.00 | 1,565.00 | 1,600.00 | 2,076,100 | 0 |
| 28-Apr-2023 | 1,600.00 | 1,665.00 | 1,455.00 | 1,645.00 | 3,698,600 | 0 |
| 27-Apr-2023 | 1,725.00 | 1,730.00 | 1,550.00 | 1,585.00 | 4,026,900 | 0 |
| 26-Apr-2023 | 1,700.00 | 1,815.00 | 1,600.00 | 1,720.00 | 3,885,400 | 0 |
| 18-Apr-2023 | 1,730.00 | 1,735.00 | 1,620.00 | 1,700.00 | 3,301,800 | 0 |
| 17-Apr-2023 | 1,755.00 | 1,830.00 | 1,700.00 | 1,710.00 | 6,318,100 | 0 |
| 14-Apr-2023 | 1,530.00 | 1,675.00 | 1,375.00 | 1,675.00 | 10,645,100 | 0 |
| 13-Apr-2023 | 1,435.00 | 1,550.00 | 1,430.00 | 1,525.00 | 6,879,900 | 0 |
| 12-Apr-2023 | 1,400.00 | 1,430.00 | 1,360.00 | 1,430.00 | 6,913,100 | 0 |
| 11-Apr-2023 | 1,070.00 | 1,300.00 | 1,070.00 | 1,300.00 | 6,973,200 | 0 |
| 10-Apr-2023 | 1,185.00 | 1,295.00 | 1,185.00 | 1,185.00 | 628,700 | 0 |
| 06-Apr-2023 | 1,465.00 | 1,465.00 | 1,315.00 | 1,315.00 | 1,131,600 | 0 |
| 05-Apr-2023 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 | 0 |
| 04-Apr-2023 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 | 0 |
| 03-Apr-2023 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 | 0 |
| 31-Mar-2023 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 | 0 |
| 30-Mar-2023 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 | 0 |
| 29-Mar-2023 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 | 0 |
| 28-Mar-2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,460.00 | 4,207,300 | 0 |
| 27-Mar-2023 | 1,325.00 | 1,330.00 | 1,235.00 | 1,330.00 | 6,311,700 | 0 |
| 24-Mar-2023 | 1,210.00 | 1,210.00 | 1,160.00 | 1,210.00 | 2,181,400 | 0 |
| 21-Mar-2023 | 1,010.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,491,200 | 0 |
| 20-Mar-2023 | 950.00 | 1,010.00 | 925.00 | 1,000.00 | 3,092,500 | 0 |
| 17-Mar-2023 | 1,025.00 | 1,035.00 | 925.00 | 950.00 | 6,298,400 | 0 |