| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,115.00 | 1,145.00 | 1,075.00 | 1,130.00 | 45,100 | 0 |
| 01-Nov-2023 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 7,600 | 0 |
| 31-Oct-2023 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 11,800 | 0 |
| 30-Oct-2023 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 3,800 | 0 |
| 27-Oct-2023 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,600 | 0 |
| 26-Oct-2023 | 1,115.00 | 1,140.00 | 1,115.00 | 1,140.00 | 400 | 0 |
| 25-Oct-2023 | 1,120.00 | 1,160.00 | 1,110.00 | 1,120.00 | 6,100 | 0 |
| 24-Oct-2023 | 1,150.00 | 1,150.00 | 1,110.00 | 1,120.00 | 19,800 | 0 |
| 23-Oct-2023 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,000 | 0 |
| 20-Oct-2023 | 1,120.00 | 1,155.00 | 1,110.00 | 1,145.00 | 13,100 | 0 |
| 19-Oct-2023 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 7,700 | 0 |
| 18-Oct-2023 | 1,140.00 | 1,185.00 | 1,130.00 | 1,130.00 | 19,800 | 0 |
| 17-Oct-2023 | 1,155.00 | 1,195.00 | 1,130.00 | 1,190.00 | 19,300 | 0 |
| 16-Oct-2023 | 1,140.00 | 1,205.00 | 1,115.00 | 1,155.00 | 12,000 | 0 |
| 13-Oct-2023 | 1,135.00 | 1,165.00 | 1,110.00 | 1,140.00 | 8,300 | 0 |
| 12-Oct-2023 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 3,800 | 0 |
| 11-Oct-2023 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 16,400 | 0 |
| 10-Oct-2023 | 1,205.00 | 1,210.00 | 1,130.00 | 1,180.00 | 15,200 | 0 |
| 09-Oct-2023 | 1,210.00 | 1,210.00 | 1,120.00 | 1,195.00 | 62,400 | 0 |
| 06-Oct-2023 | 1,170.00 | 1,260.00 | 1,120.00 | 1,240.00 | 23,500 | 0 |
| 05-Oct-2023 | 1,190.00 | 1,190.00 | 1,110.00 | 1,190.00 | 11,600 | 0 |
| 04-Oct-2023 | 1,185.00 | 1,200.00 | 1,130.00 | 1,195.00 | 6,600 | 0 |
| 03-Oct-2023 | 1,170.00 | 1,215.00 | 1,120.00 | 1,205.00 | 52,500 | 0 |
| 02-Oct-2023 | 1,125.00 | 1,210.00 | 1,100.00 | 1,170.00 | 44,500 | 0 |
| 29-Sep-2023 | 1,125.00 | 1,135.00 | 1,060.00 | 1,125.00 | 44,400 | 0 |
| 27-Sep-2023 | 1,110.00 | 1,150.00 | 1,100.00 | 1,135.00 | 20,500 | 0 |
| 26-Sep-2023 | 1,135.00 | 1,160.00 | 1,110.00 | 1,110.00 | 11,700 | 0 |
| 25-Sep-2023 | 1,190.00 | 1,200.00 | 1,130.00 | 1,140.00 | 56,100 | 0 |
| 22-Sep-2023 | 1,135.00 | 1,200.00 | 1,110.00 | 1,200.00 | 16,500 | 0 |
| 21-Sep-2023 | 1,170.00 | 1,210.00 | 1,135.00 | 1,135.00 | 5,900 | 0 |
| 20-Sep-2023 | 1,125.00 | 1,190.00 | 1,125.00 | 1,175.00 | 2,000 | 0 |
| 19-Sep-2023 | 1,170.00 | 1,200.00 | 1,160.00 | 1,160.00 | 75,500 | 0 |
| 18-Sep-2023 | 1,145.00 | 1,225.00 | 1,115.00 | 1,160.00 | 18,700 | 0 |
| 15-Sep-2023 | 1,155.00 | 1,165.00 | 1,100.00 | 1,155.00 | 79,100 | 0 |
| 14-Sep-2023 | 1,165.00 | 1,240.00 | 1,090.00 | 1,160.00 | 41,200 | 0 |
| 13-Sep-2023 | 1,185.00 | 1,190.00 | 1,125.00 | 1,165.00 | 147,800 | 0 |
| 12-Sep-2023 | 1,165.00 | 1,250.00 | 1,130.00 | 1,190.00 | 159,600 | 0 |
| 11-Sep-2023 | 1,200.00 | 1,200.00 | 1,155.00 | 1,165.00 | 91,800 | 0 |
| 08-Sep-2023 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 19,600 | 0 |
| 07-Sep-2023 | 1,210.00 | 1,225.00 | 1,195.00 | 1,220.00 | 16,800 | 0 |
| 06-Sep-2023 | 1,250.00 | 1,250.00 | 1,190.00 | 1,220.00 | 46,300 | 0 |
| 05-Sep-2023 | 1,220.00 | 1,255.00 | 1,170.00 | 1,235.00 | 99,100 | 0 |
| 04-Sep-2023 | 1,285.00 | 1,300.00 | 1,210.00 | 1,220.00 | 210,900 | 0 |
| 01-Sep-2023 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 16,500 | 0 |
| 31-Aug-2023 | 1,320.00 | 1,370.00 | 1,250.00 | 1,305.00 | 53,400 | 0 |
| 30-Aug-2023 | 1,340.00 | 1,340.00 | 1,260.00 | 1,295.00 | 6,700 | 0 |
| 29-Aug-2023 | 1,295.00 | 1,300.00 | 1,250.00 | 1,300.00 | 900 | 0 |
| 28-Aug-2023 | 1,315.00 | 1,350.00 | 1,225.00 | 1,290.00 | 109,600 | 0 |
| 25-Aug-2023 | 1,290.00 | 1,350.00 | 1,290.00 | 1,295.00 | 6,400 | 0 |
| 24-Aug-2023 | 1,375.00 | 1,375.00 | 1,275.00 | 1,290.00 | 753,100 | 0 |
| 23-Aug-2023 | 1,300.00 | 1,450.00 | 1,275.00 | 1,375.00 | 88,100 | 0 |
| 22-Aug-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 4,900 | 0 |
| 21-Aug-2023 | 1,300.00 | 1,305.00 | 1,260.00 | 1,295.00 | 56,800 | 0 |
| 18-Aug-2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 | 0 |
| 16-Aug-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,300.00 | 2,700 | 0 |
| 15-Aug-2023 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 2,000 | 0 |
| 14-Aug-2023 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 10,100 | 0 |
| 11-Aug-2023 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 4,700 | 0 |
| 10-Aug-2023 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 3,600 | 0 |
| 09-Aug-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,300.00 | 23,300 | 0 |
| 08-Aug-2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 5,600 | 0 |
| 07-Aug-2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 3,900 | 0 |
| 04-Aug-2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 5,800 | 0 |
| 03-Aug-2023 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 15,100 | 0 |
| 02-Aug-2023 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 4,700 | 0 |
| 01-Aug-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 34,100 | 0 |
| 31-Jul-2023 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 7,800 | 0 |
| 28-Jul-2023 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 80,200 | 0 |
| 27-Jul-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 7,500 | 0 |
| 26-Jul-2023 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 24,900 | 0 |
| 25-Jul-2023 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 491,800 | 0 |
| 24-Jul-2023 | 1,295.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,048,000 | 0 |
| 21-Jul-2023 | 1,290.00 | 1,300.00 | 1,250.00 | 1,295.00 | 19,800 | 0 |
| 20-Jul-2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7,700 | 0 |
| 18-Jul-2023 | 1,300.00 | 1,350.00 | 1,280.00 | 1,300.00 | 10,100 | 0 |
| 17-Jul-2023 | 1,310.00 | 1,390.00 | 1,275.00 | 1,280.00 | 136,500 | 0 |
| 14-Jul-2023 | 1,325.00 | 1,345.00 | 1,280.00 | 1,330.00 | 9,100 | 0 |
| 13-Jul-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 2,200 | 0 |
| 12-Jul-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,330.00 | 9,200 | 0 |
| 11-Jul-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 5,500 | 0 |
| 10-Jul-2023 | 1,315.00 | 1,375.00 | 1,295.00 | 1,350.00 | 25,800 | 0 |
| 07-Jul-2023 | 1,340.00 | 1,340.00 | 1,315.00 | 1,340.00 | 19,200 | 0 |
| 06-Jul-2023 | 1,365.00 | 1,380.00 | 1,335.00 | 1,340.00 | 16,000 | 0 |
| 05-Jul-2023 | 1,360.00 | 1,385.00 | 1,345.00 | 1,360.00 | 9,100 | 0 |
| 04-Jul-2023 | 1,355.00 | 1,390.00 | 1,315.00 | 1,390.00 | 4,800 | 0 |
| 03-Jul-2023 | 1,395.00 | 1,400.00 | 1,350.00 | 1,350.00 | 79,600 | 0 |
| 27-Jun-2023 | 1,380.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,200 | 0 |
| 26-Jun-2023 | 1,350.00 | 1,380.00 | 1,320.00 | 1,365.00 | 24,500 | 0 |
| 23-Jun-2023 | 1,340.00 | 1,405.00 | 1,320.00 | 1,350.00 | 40,700 | 0 |
| 22-Jun-2023 | 1,430.00 | 1,430.00 | 1,315.00 | 1,410.00 | 7,100 | 0 |
| 21-Jun-2023 | 1,445.00 | 1,445.00 | 1,400.00 | 1,430.00 | 14,600 | 0 |
| 20-Jun-2023 | 1,380.00 | 1,450.00 | 1,300.00 | 1,445.00 | 152,500 | 0 |
| 19-Jun-2023 | 1,350.00 | 1,400.00 | 1,250.00 | 1,380.00 | 41,300 | 0 |
| 16-Jun-2023 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 2,300 | 0 |
| 15-Jun-2023 | 1,365.00 | 1,400.00 | 1,340.00 | 1,400.00 | 14,800 | 0 |
| 14-Jun-2023 | 1,400.00 | 1,440.00 | 1,350.00 | 1,400.00 | 15,200 | 0 |
| 13-Jun-2023 | 1,405.00 | 1,435.00 | 1,380.00 | 1,420.00 | 4,900 | 0 |
| 12-Jun-2023 | 1,400.00 | 1,405.00 | 1,375.00 | 1,405.00 | 6,000 | 0 |
| 09-Jun-2023 | 1,400.00 | 1,400.00 | 1,340.00 | 1,400.00 | 11,400 | 0 |
| 08-Jun-2023 | 1,400.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,500 | 0 |