| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,085.00 | 1,145.00 | 1,080.00 | 1,120.00 | 85,621,400 | 0 |
| 01-Nov-2023 | 1,110.00 | 1,115.00 | 1,055.00 | 1,080.00 | 45,124,300 | 0 |
| 31-Oct-2023 | 1,075.00 | 1,110.00 | 1,065.00 | 1,110.00 | 103,285,800 | 0 |
| 30-Oct-2023 | 1,040.00 | 1,070.00 | 1,020.00 | 1,065.00 | 33,313,600 | 0 |
| 27-Oct-2023 | 1,035.00 | 1,055.00 | 1,035.00 | 1,035.00 | 13,694,500 | 0 |
| 26-Oct-2023 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 18,375,300 | 0 |
| 25-Oct-2023 | 1,050.00 | 1,060.00 | 1,020.00 | 1,040.00 | 23,475,700 | 0 |
| 24-Oct-2023 | 980.00 | 1,045.00 | 980.00 | 1,025.00 | 46,168,300 | 0 |
| 23-Oct-2023 | 1,015.00 | 1,015.00 | 975.00 | 990.00 | 13,394,000 | 0 |
| 20-Oct-2023 | 1,000.00 | 1,025.00 | 990.00 | 1,015.00 | 13,971,800 | 0 |
| 19-Oct-2023 | 1,030.00 | 1,035.00 | 995.00 | 1,000.00 | 23,669,900 | 0 |
| 18-Oct-2023 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 24,659,700 | 0 |
| 17-Oct-2023 | 1,025.00 | 1,050.00 | 1,025.00 | 1,035.00 | 3,361,600 | 0 |
| 16-Oct-2023 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 7,033,600 | 0 |
| 13-Oct-2023 | 1,060.00 | 1,070.00 | 1,030.00 | 1,035.00 | 19,492,000 | 0 |
| 12-Oct-2023 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 19,246,000 | 0 |
| 11-Oct-2023 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 20,065,800 | 0 |
| 10-Oct-2023 | 1,015.00 | 1,035.00 | 1,010.00 | 1,015.00 | 12,015,900 | 0 |
| 09-Oct-2023 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 14,561,500 | 0 |
| 06-Oct-2023 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 7,084,000 | 0 |
| 05-Oct-2023 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 10,663,600 | 0 |
| 04-Oct-2023 | 1,065.00 | 1,065.00 | 995.00 | 1,005.00 | 36,707,200 | 0 |
| 03-Oct-2023 | 1,060.00 | 1,060.00 | 1,035.00 | 1,045.00 | 17,314,700 | 0 |
| 02-Oct-2023 | 1,020.00 | 1,060.00 | 1,015.00 | 1,045.00 | 32,367,700 | 0 |
| 29-Sep-2023 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 12,666,900 | 0 |
| 27-Sep-2023 | 1,020.00 | 1,030.00 | 995.00 | 1,010.00 | 19,295,800 | 0 |
| 26-Sep-2023 | 1,015.00 | 1,025.00 | 995.00 | 995.00 | 18,508,000 | 0 |
| 25-Sep-2023 | 1,055.00 | 1,055.00 | 1,010.00 | 1,015.00 | 16,420,300 | 0 |
| 22-Sep-2023 | 1,020.00 | 1,040.00 | 1,005.00 | 1,030.00 | 16,001,700 | 0 |
| 21-Sep-2023 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 31,693,400 | 0 |
| 20-Sep-2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 27,005,200 | 0 |
| 19-Sep-2023 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 30,758,200 | 0 |
| 18-Sep-2023 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 17,126,400 | 0 |
| 15-Sep-2023 | 1,050.00 | 1,070.00 | 1,030.00 | 1,030.00 | 37,076,300 | 0 |
| 14-Sep-2023 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 4,799,900 | 0 |
| 13-Sep-2023 | 1,090.00 | 1,090.00 | 1,050.00 | 1,075.00 | 15,796,800 | 0 |
| 12-Sep-2023 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 11,380,500 | 0 |
| 11-Sep-2023 | 1,055.00 | 1,080.00 | 1,045.00 | 1,070.00 | 22,756,400 | 0 |
| 08-Sep-2023 | 1,050.00 | 1,080.00 | 1,030.00 | 1,050.00 | 34,283,500 | 0 |
| 07-Sep-2023 | 1,090.00 | 1,090.00 | 1,045.00 | 1,055.00 | 44,316,200 | 0 |
| 06-Sep-2023 | 1,150.00 | 1,150.00 | 1,085.00 | 1,090.00 | 33,067,300 | 0 |
| 05-Sep-2023 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 15,035,100 | 0 |
| 04-Sep-2023 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 10,950,100 | 0 |
| 01-Sep-2023 | 1,140.00 | 1,145.00 | 1,115.00 | 1,130.00 | 10,021,200 | 0 |
| 31-Aug-2023 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 14,240,100 | 0 |
| 30-Aug-2023 | 1,195.00 | 1,195.00 | 1,140.00 | 1,150.00 | 25,603,000 | 0 |
| 29-Aug-2023 | 1,165.00 | 1,180.00 | 1,125.00 | 1,170.00 | 37,453,700 | 0 |
| 28-Aug-2023 | 1,135.00 | 1,175.00 | 1,130.00 | 1,150.00 | 35,319,000 | 0 |
| 25-Aug-2023 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 16,058,300 | 0 |
| 24-Aug-2023 | 1,150.00 | 1,160.00 | 1,135.00 | 1,150.00 | 14,467,700 | 0 |
| 23-Aug-2023 | 1,160.00 | 1,175.00 | 1,135.00 | 1,155.00 | 34,841,400 | 0 |
| 22-Aug-2023 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 26,156,300 | 0 |
| 21-Aug-2023 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 14,308,600 | 0 |
| 18-Aug-2023 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 23,445,900 | 0 |
| 16-Aug-2023 | 1,160.00 | 1,160.00 | 1,125.00 | 1,130.00 | 16,519,800 | 0 |
| 15-Aug-2023 | 1,100.00 | 1,145.00 | 1,095.00 | 1,135.00 | 54,772,300 | 0 |
| 14-Aug-2023 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 20,067,300 | 0 |
| 11-Aug-2023 | 1,095.00 | 1,110.00 | 1,080.00 | 1,100.00 | 8,162,800 | 0 |
| 10-Aug-2023 | 1,110.00 | 1,115.00 | 1,080.00 | 1,095.00 | 22,828,900 | 0 |
| 09-Aug-2023 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 18,277,100 | 0 |
| 08-Aug-2023 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 14,502,800 | 0 |
| 07-Aug-2023 | 1,115.00 | 1,115.00 | 1,070.00 | 1,090.00 | 14,098,800 | 0 |
| 04-Aug-2023 | 1,085.00 | 1,110.00 | 1,080.00 | 1,105.00 | 33,872,900 | 0 |
| 03-Aug-2023 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 24,105,300 | 0 |
| 02-Aug-2023 | 1,070.00 | 1,080.00 | 1,050.00 | 1,065.00 | 19,785,600 | 0 |
| 01-Aug-2023 | 1,115.00 | 1,115.00 | 1,055.00 | 1,080.00 | 27,157,200 | 0 |
| 31-Jul-2023 | 1,110.00 | 1,115.00 | 1,070.00 | 1,115.00 | 26,169,100 | 0 |
| 28-Jul-2023 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 7,294,100 | 0 |
| 27-Jul-2023 | 1,105.00 | 1,115.00 | 1,090.00 | 1,100.00 | 7,365,200 | 0 |
| 26-Jul-2023 | 1,120.00 | 1,135.00 | 1,100.00 | 1,105.00 | 26,713,700 | 0 |
| 25-Jul-2023 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 17,520,800 | 0 |
| 24-Jul-2023 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 52,563,200 | 0 |
| 21-Jul-2023 | 1,130.00 | 1,145.00 | 1,110.00 | 1,120.00 | 29,248,500 | 0 |
| 20-Jul-2023 | 1,085.00 | 1,140.00 | 1,080.00 | 1,125.00 | 38,920,700 | 0 |
| 18-Jul-2023 | 1,095.00 | 1,110.00 | 1,080.00 | 1,085.00 | 35,074,300 | 0 |
| 17-Jul-2023 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 22,270,500 | 0 |
| 14-Jul-2023 | 1,070.00 | 1,140.00 | 1,070.00 | 1,105.00 | 59,549,200 | 0 |
| 13-Jul-2023 | 1,095.00 | 1,110.00 | 1,065.00 | 1,070.00 | 36,232,200 | 0 |
| 12-Jul-2023 | 1,070.00 | 1,090.00 | 1,060.00 | 1,090.00 | 23,593,200 | 0 |
| 11-Jul-2023 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 19,661,100 | 0 |
| 10-Jul-2023 | 1,045.00 | 1,085.00 | 1,045.00 | 1,065.00 | 29,137,300 | 0 |
| 07-Jul-2023 | 1,055.00 | 1,055.00 | 1,025.00 | 1,045.00 | 44,519,100 | 0 |
| 06-Jul-2023 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 48,821,300 | 0 |
| 05-Jul-2023 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 26,456,900 | 0 |
| 04-Jul-2023 | 1,075.00 | 1,080.00 | 1,055.00 | 1,060.00 | 23,154,900 | 0 |
| 03-Jul-2023 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 30,574,400 | 0 |
| 27-Jun-2023 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 21,465,900 | 0 |
| 26-Jun-2023 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 18,303,800 | 0 |
| 23-Jun-2023 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 17,998,600 | 0 |
| 22-Jun-2023 | 1,125.00 | 1,130.00 | 1,110.00 | 1,110.00 | 8,900,900 | 0 |
| 21-Jun-2023 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 18,320,300 | 0 |
| 20-Jun-2023 | 1,150.00 | 1,155.00 | 1,100.00 | 1,100.00 | 18,169,400 | 0 |
| 19-Jun-2023 | 1,130.00 | 1,160.00 | 1,120.00 | 1,145.00 | 22,442,200 | 0 |
| 16-Jun-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 189,310,600 | 0 |
| 15-Jun-2023 | 1,155.00 | 1,160.00 | 1,130.00 | 1,135.00 | 23,462,500 | 0 |
| 14-Jun-2023 | 1,150.00 | 1,170.00 | 1,145.00 | 1,155.00 | 27,323,600 | 0 |
| 13-Jun-2023 | 1,170.00 | 1,170.00 | 1,115.00 | 1,155.00 | 61,560,400 | 0 |
| 12-Jun-2023 | 1,175.00 | 1,180.00 | 1,145.00 | 1,170.00 | 19,367,200 | 0 |
| 09-Jun-2023 | 1,150.00 | 1,185.00 | 1,140.00 | 1,175.00 | 22,455,700 | 0 |
| 08-Jun-2023 | 1,165.00 | 1,175.00 | 1,145.00 | 1,150.00 | 12,429,400 | 0 |