| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,685.00 | 1,700.00 | 1,680.00 | 1,680.00 | 2,438,700 | 0 |
| 25-Aug-2023 | 1,700.00 | 1,705.00 | 1,670.00 | 1,685.00 | 5,261,200 | 0 |
| 24-Aug-2023 | 1,730.00 | 1,750.00 | 1,690.00 | 1,700.00 | 6,179,100 | 0 |
| 23-Aug-2023 | 1,690.00 | 1,735.00 | 1,685.00 | 1,730.00 | 6,370,300 | 0 |
| 22-Aug-2023 | 1,705.00 | 1,705.00 | 1,650.00 | 1,690.00 | 17,117,100 | 0 |
| 21-Aug-2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 8,955,000 | 0 |
| 18-Aug-2023 | 1,740.00 | 1,755.00 | 1,730.00 | 1,740.00 | 3,750,500 | 0 |
| 16-Aug-2023 | 1,765.00 | 1,770.00 | 1,725.00 | 1,740.00 | 7,275,100 | 0 |
| 15-Aug-2023 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 4,572,100 | 0 |
| 14-Aug-2023 | 1,775.00 | 1,785.00 | 1,735.00 | 1,765.00 | 8,761,700 | 0 |
| 11-Aug-2023 | 1,790.00 | 1,815.00 | 1,770.00 | 1,775.00 | 6,466,100 | 0 |
| 10-Aug-2023 | 1,775.00 | 1,785.00 | 1,755.00 | 1,785.00 | 5,034,600 | 0 |
| 09-Aug-2023 | 1,790.00 | 1,795.00 | 1,760.00 | 1,775.00 | 6,766,900 | 0 |
| 08-Aug-2023 | 1,785.00 | 1,800.00 | 1,770.00 | 1,790.00 | 11,968,000 | 0 |
| 07-Aug-2023 | 1,710.00 | 1,780.00 | 1,710.00 | 1,780.00 | 13,779,300 | 0 |
| 04-Aug-2023 | 1,670.00 | 1,715.00 | 1,665.00 | 1,710.00 | 8,940,800 | 0 |
| 03-Aug-2023 | 1,670.00 | 1,685.00 | 1,650.00 | 1,670.00 | 6,656,300 | 0 |
| 02-Aug-2023 | 1,715.00 | 1,715.00 | 1,665.00 | 1,670.00 | 12,625,700 | 0 |
| 01-Aug-2023 | 1,700.00 | 1,715.00 | 1,650.00 | 1,670.00 | 15,052,700 | 0 |
| 31-Jul-2023 | 1,615.00 | 1,710.00 | 1,600.00 | 1,690.00 | 42,279,500 | 0 |
| 28-Jul-2023 | 1,610.00 | 1,615.00 | 1,570.00 | 1,610.00 | 9,615,800 | 0 |
| 27-Jul-2023 | 1,600.00 | 1,615.00 | 1,595.00 | 1,610.00 | 7,665,300 | 0 |
| 26-Jul-2023 | 1,610.00 | 1,610.00 | 1,590.00 | 1,595.00 | 4,586,000 | 0 |
| 25-Jul-2023 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 7,270,000 | 0 |
| 24-Jul-2023 | 1,610.00 | 1,620.00 | 1,595.00 | 1,610.00 | 8,232,700 | 0 |
| 21-Jul-2023 | 1,585.00 | 1,610.00 | 1,585.00 | 1,605.00 | 7,695,200 | 0 |
| 20-Jul-2023 | 1,580.00 | 1,595.00 | 1,575.00 | 1,585.00 | 4,151,100 | 0 |
| 18-Jul-2023 | 1,595.00 | 1,605.00 | 1,575.00 | 1,580.00 | 5,980,600 | 0 |
| 17-Jul-2023 | 1,580.00 | 1,605.00 | 1,575.00 | 1,595.00 | 7,343,300 | 0 |
| 14-Jul-2023 | 1,580.00 | 1,590.00 | 1,575.00 | 1,580.00 | 6,431,400 | 0 |
| 13-Jul-2023 | 1,590.00 | 1,600.00 | 1,570.00 | 1,580.00 | 7,132,900 | 0 |
| 12-Jul-2023 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 4,603,000 | 0 |
| 11-Jul-2023 | 1,595.00 | 1,600.00 | 1,570.00 | 1,590.00 | 6,780,500 | 0 |
| 10-Jul-2023 | 1,630.00 | 1,665.00 | 1,590.00 | 1,590.00 | 20,021,500 | 0 |
| 07-Jul-2023 | 1,605.00 | 1,640.00 | 1,600.00 | 1,630.00 | 10,199,300 | 0 |
| 06-Jul-2023 | 1,605.00 | 1,615.00 | 1,595.00 | 1,605.00 | 5,123,900 | 0 |
| 05-Jul-2023 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 8,713,000 | 0 |
| 04-Jul-2023 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 4,429,300 | 0 |
| 03-Jul-2023 | 1,600.00 | 1,635.00 | 1,585.00 | 1,620.00 | 13,583,100 | 0 |
| 27-Jun-2023 | 1,575.00 | 1,595.00 | 1,565.00 | 1,585.00 | 7,586,600 | 0 |
| 26-Jun-2023 | 1,560.00 | 1,585.00 | 1,550.00 | 1,570.00 | 5,613,200 | 0 |
| 23-Jun-2023 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 4,386,400 | 0 |
| 22-Jun-2023 | 1,550.00 | 1,570.00 | 1,530.00 | 1,560.00 | 4,626,900 | 0 |
| 21-Jun-2023 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 3,526,300 | 0 |
| 20-Jun-2023 | 1,525.00 | 1,560.00 | 1,525.00 | 1,540.00 | 3,732,600 | 0 |
| 19-Jun-2023 | 1,515.00 | 1,530.00 | 1,500.00 | 1,525.00 | 3,534,400 | 0 |
| 16-Jun-2023 | 1,540.00 | 1,545.00 | 1,505.00 | 1,515.00 | 7,356,700 | 0 |
| 15-Jun-2023 | 1,540.00 | 1,560.00 | 1,530.00 | 1,545.00 | 4,221,000 | 0 |
| 14-Jun-2023 | 1,585.00 | 1,585.00 | 1,535.00 | 1,540.00 | 7,675,400 | 0 |
| 13-Jun-2023 | 1,545.00 | 1,590.00 | 1,530.00 | 1,580.00 | 15,054,200 | 0 |
| 12-Jun-2023 | 1,460.00 | 1,540.00 | 1,450.00 | 1,540.00 | 17,868,600 | 0 |
| 09-Jun-2023 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 2,190,200 | 0 |
| 08-Jun-2023 | 1,465.00 | 1,475.00 | 1,450.00 | 1,465.00 | 3,901,600 | 0 |
| 07-Jun-2023 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 5,764,700 | 0 |
| 06-Jun-2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,460.00 | 9,713,900 | 0 |
| 05-Jun-2023 | 1,440.00 | 1,450.00 | 1,425.00 | 1,445.00 | 2,268,600 | 0 |
| 31-May-2023 | 1,455.00 | 1,465.00 | 1,420.00 | 1,440.00 | 9,264,000 | 0 |
| 30-May-2023 | 1,455.00 | 1,485.00 | 1,440.00 | 1,455.00 | 7,002,200 | 0 |
| 29-May-2023 | 1,450.00 | 1,465.00 | 1,425.00 | 1,455.00 | 7,660,500 | 0 |
| 26-May-2023 | 1,410.00 | 1,455.00 | 1,405.00 | 1,450.00 | 6,340,000 | 0 |
| 25-May-2023 | 1,420.00 | 1,430.00 | 1,405.00 | 1,410.00 | 4,772,100 | 0 |
| 24-May-2023 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 6,176,900 | 0 |
| 23-May-2023 | 1,455.00 | 1,460.00 | 1,435.00 | 1,455.00 | 6,285,700 | 0 |
| 22-May-2023 | 1,455.00 | 1,475.00 | 1,430.00 | 1,455.00 | 7,850,400 | 0 |
| 19-May-2023 | 1,425.00 | 1,445.00 | 1,405.00 | 1,445.00 | 6,741,200 | 0 |
| 17-May-2023 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 11,907,200 | 0 |
| 16-May-2023 | 1,415.00 | 1,485.00 | 1,410.00 | 1,460.00 | 26,392,700 | 0 |
| 15-May-2023 | 1,405.00 | 1,435.00 | 1,385.00 | 1,415.00 | 14,876,300 | 0 |
| 12-May-2023 | 1,325.00 | 1,405.00 | 1,320.00 | 1,405.00 | 15,316,600 | 0 |
| 11-May-2023 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 8,580,800 | 0 |
| 10-May-2023 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 8,857,700 | 0 |
| 09-May-2023 | 1,375.00 | 1,380.00 | 1,345.00 | 1,360.00 | 10,566,200 | 0 |
| 08-May-2023 | 1,305.00 | 1,390.00 | 1,305.00 | 1,375.00 | 30,558,500 | 0 |
| 05-May-2023 | 1,270.00 | 1,320.00 | 1,265.00 | 1,305.00 | 21,721,400 | 0 |
| 04-May-2023 | 1,240.00 | 1,265.00 | 1,230.00 | 1,265.00 | 11,881,100 | 0 |
| 03-May-2023 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 9,944,800 | 0 |
| 02-May-2023 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 9,220,400 | 0 |
| 28-Apr-2023 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 15,578,900 | 0 |
| 27-Apr-2023 | 1,195.00 | 1,255.00 | 1,195.00 | 1,255.00 | 34,775,500 | 0 |
| 26-Apr-2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 6,537,600 | 0 |
| 18-Apr-2023 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 26,203,500 | 0 |
| 17-Apr-2023 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 18,382,600 | 0 |
| 14-Apr-2023 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 15,318,800 | 0 |
| 13-Apr-2023 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 11,658,600 | 0 |
| 12-Apr-2023 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 18,798,200 | 0 |
| 11-Apr-2023 | 1,295.00 | 1,320.00 | 1,295.00 | 1,305.00 | 11,618,800 | 0 |
| 10-Apr-2023 | 1,300.00 | 1,320.00 | 1,290.00 | 1,295.00 | 16,705,800 | 0 |
| 06-Apr-2023 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 3,311,300 | 0 |
| 05-Apr-2023 | 1,295.00 | 1,310.00 | 1,280.00 | 1,290.00 | 9,244,500 | 0 |
| 04-Apr-2023 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 10,965,700 | 0 |
| 03-Apr-2023 | 1,270.00 | 1,305.00 | 1,270.00 | 1,300.00 | 10,896,000 | 0 |
| 31-Mar-2023 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 3,323,900 | 0 |
| 30-Mar-2023 | 1,270.00 | 1,280.00 | 1,255.00 | 1,275.00 | 7,603,200 | 0 |
| 29-Mar-2023 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 9,604,100 | 0 |
| 28-Mar-2023 | 1,250.00 | 1,280.00 | 1,250.00 | 1,255.00 | 9,630,700 | 0 |
| 27-Mar-2023 | 1,225.00 | 1,265.00 | 1,225.00 | 1,260.00 | 13,873,600 | 0 |
| 24-Mar-2023 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 9,585,900 | 0 |
| 21-Mar-2023 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 7,057,400 | 0 |
| 20-Mar-2023 | 1,205.00 | 1,220.00 | 1,205.00 | 1,205.00 | 5,628,300 | 0 |
| 17-Mar-2023 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 7,073,100 | 0 |