| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,185.00 | 1,235.00 | 1,185.00 | 1,200.00 | 25,625,700 | 0 |
| 01-Nov-2023 | 1,240.00 | 1,285.00 | 1,180.00 | 1,180.00 | 24,411,400 | 0 |
| 31-Oct-2023 | 1,215.00 | 1,225.00 | 1,185.00 | 1,225.00 | 10,092,900 | 0 |
| 30-Oct-2023 | 1,230.00 | 1,235.00 | 1,180.00 | 1,215.00 | 5,729,400 | 0 |
| 27-Oct-2023 | 1,215.00 | 1,265.00 | 1,210.00 | 1,225.00 | 15,960,000 | 0 |
| 26-Oct-2023 | 1,245.00 | 1,255.00 | 1,210.00 | 1,215.00 | 7,131,100 | 0 |
| 25-Oct-2023 | 1,230.00 | 1,270.00 | 1,230.00 | 1,240.00 | 13,837,400 | 0 |
| 24-Oct-2023 | 1,195.00 | 1,235.00 | 1,185.00 | 1,225.00 | 4,940,200 | 0 |
| 23-Oct-2023 | 1,220.00 | 1,230.00 | 1,175.00 | 1,195.00 | 7,988,100 | 0 |
| 20-Oct-2023 | 1,220.00 | 1,235.00 | 1,195.00 | 1,220.00 | 6,221,300 | 0 |
| 19-Oct-2023 | 1,280.00 | 1,280.00 | 1,215.00 | 1,220.00 | 9,567,900 | 0 |
| 18-Oct-2023 | 1,250.00 | 1,280.00 | 1,230.00 | 1,280.00 | 6,442,200 | 0 |
| 17-Oct-2023 | 1,270.00 | 1,280.00 | 1,230.00 | 1,250.00 | 11,785,600 | 0 |
| 16-Oct-2023 | 1,280.00 | 1,300.00 | 1,255.00 | 1,270.00 | 4,969,300 | 0 |
| 13-Oct-2023 | 1,270.00 | 1,300.00 | 1,255.00 | 1,285.00 | 8,070,900 | 0 |
| 12-Oct-2023 | 1,305.00 | 1,315.00 | 1,270.00 | 1,270.00 | 10,490,700 | 0 |
| 11-Oct-2023 | 1,335.00 | 1,340.00 | 1,305.00 | 1,305.00 | 5,285,900 | 0 |
| 10-Oct-2023 | 1,320.00 | 1,340.00 | 1,310.00 | 1,325.00 | 5,282,400 | 0 |
| 09-Oct-2023 | 1,360.00 | 1,360.00 | 1,305.00 | 1,310.00 | 8,514,100 | 0 |
| 06-Oct-2023 | 1,355.00 | 1,395.00 | 1,345.00 | 1,355.00 | 20,842,400 | 0 |
| 05-Oct-2023 | 1,340.00 | 1,360.00 | 1,310.00 | 1,355.00 | 31,765,900 | 0 |
| 04-Oct-2023 | 1,320.00 | 1,330.00 | 1,290.00 | 1,315.00 | 15,310,100 | 0 |
| 03-Oct-2023 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 29,833,300 | 0 |
| 02-Oct-2023 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 4,993,100 | 0 |
| 29-Sep-2023 | 1,300.00 | 1,315.00 | 1,275.00 | 1,285.00 | 16,438,000 | 0 |
| 27-Sep-2023 | 1,335.00 | 1,355.00 | 1,295.00 | 1,295.00 | 18,412,200 | 0 |
| 26-Sep-2023 | 1,250.00 | 1,360.00 | 1,240.00 | 1,335.00 | 44,180,400 | 0 |
| 25-Sep-2023 | 1,220.00 | 1,255.00 | 1,210.00 | 1,250.00 | 12,920,100 | 0 |
| 22-Sep-2023 | 1,185.00 | 1,235.00 | 1,180.00 | 1,220.00 | 11,412,700 | 0 |
| 21-Sep-2023 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 4,400,700 | 0 |
| 20-Sep-2023 | 1,165.00 | 1,200.00 | 1,165.00 | 1,170.00 | 7,911,300 | 0 |
| 19-Sep-2023 | 1,180.00 | 1,200.00 | 1,165.00 | 1,175.00 | 7,684,700 | 0 |
| 18-Sep-2023 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 9,603,900 | 0 |
| 15-Sep-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 5,410,100 | 0 |
| 14-Sep-2023 | 1,240.00 | 1,260.00 | 1,215.00 | 1,215.00 | 7,900,100 | 0 |
| 13-Sep-2023 | 1,250.00 | 1,265.00 | 1,220.00 | 1,240.00 | 6,160,700 | 0 |
| 12-Sep-2023 | 1,275.00 | 1,275.00 | 1,245.00 | 1,250.00 | 8,526,300 | 0 |
| 11-Sep-2023 | 1,235.00 | 1,265.00 | 1,225.00 | 1,260.00 | 9,068,900 | 0 |
| 08-Sep-2023 | 1,220.00 | 1,235.00 | 1,200.00 | 1,235.00 | 9,487,600 | 0 |
| 07-Sep-2023 | 1,245.00 | 1,260.00 | 1,205.00 | 1,220.00 | 13,812,000 | 0 |
| 06-Sep-2023 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 6,824,200 | 0 |
| 05-Sep-2023 | 1,285.00 | 1,285.00 | 1,235.00 | 1,235.00 | 14,970,400 | 0 |
| 04-Sep-2023 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 11,031,100 | 0 |
| 01-Sep-2023 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 3,907,300 | 0 |
| 31-Aug-2023 | 1,300.00 | 1,315.00 | 1,290.00 | 1,290.00 | 9,374,100 | 0 |
| 30-Aug-2023 | 1,315.00 | 1,330.00 | 1,290.00 | 1,300.00 | 12,562,600 | 0 |
| 29-Aug-2023 | 1,345.00 | 1,360.00 | 1,315.00 | 1,315.00 | 8,834,400 | 0 |
| 28-Aug-2023 | 1,325.00 | 1,350.00 | 1,315.00 | 1,345.00 | 6,507,100 | 0 |
| 25-Aug-2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 4,980,400 | 0 |
| 24-Aug-2023 | 1,275.00 | 1,325.00 | 1,275.00 | 1,310.00 | 3,794,900 | 0 |
| 23-Aug-2023 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 4,032,200 | 0 |
| 22-Aug-2023 | 1,325.00 | 1,330.00 | 1,300.00 | 1,305.00 | 9,285,600 | 0 |
| 21-Aug-2023 | 1,340.00 | 1,350.00 | 1,305.00 | 1,325.00 | 4,742,300 | 0 |
| 18-Aug-2023 | 1,370.00 | 1,375.00 | 1,330.00 | 1,340.00 | 6,707,200 | 0 |
| 16-Aug-2023 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 8,896,400 | 0 |
| 15-Aug-2023 | 1,380.00 | 1,380.00 | 1,340.00 | 1,360.00 | 20,999,500 | 0 |
| 14-Aug-2023 | 1,370.00 | 1,380.00 | 1,340.00 | 1,380.00 | 7,143,700 | 0 |
| 11-Aug-2023 | 1,335.00 | 1,370.00 | 1,335.00 | 1,370.00 | 9,604,000 | 0 |
| 10-Aug-2023 | 1,375.00 | 1,375.00 | 1,340.00 | 1,340.00 | 9,329,700 | 0 |
| 09-Aug-2023 | 1,295.00 | 1,385.00 | 1,295.00 | 1,370.00 | 43,206,000 | 0 |
| 08-Aug-2023 | 1,245.00 | 1,310.00 | 1,225.00 | 1,295.00 | 16,379,900 | 0 |
| 07-Aug-2023 | 1,245.00 | 1,260.00 | 1,240.00 | 1,245.00 | 6,751,500 | 0 |
| 04-Aug-2023 | 1,250.00 | 1,265.00 | 1,240.00 | 1,245.00 | 3,639,500 | 0 |
| 03-Aug-2023 | 1,240.00 | 1,260.00 | 1,235.00 | 1,250.00 | 12,971,200 | 0 |
| 02-Aug-2023 | 1,260.00 | 1,285.00 | 1,225.00 | 1,240.00 | 23,977,000 | 0 |
| 01-Aug-2023 | 1,335.00 | 1,345.00 | 1,265.00 | 1,270.00 | 43,755,900 | 0 |
| 31-Jul-2023 | 1,285.00 | 1,335.00 | 1,285.00 | 1,335.00 | 26,336,100 | 0 |
| 28-Jul-2023 | 1,260.00 | 1,280.00 | 1,240.00 | 1,280.00 | 10,966,600 | 0 |
| 27-Jul-2023 | 1,275.00 | 1,290.00 | 1,255.00 | 1,260.00 | 8,728,800 | 0 |
| 26-Jul-2023 | 1,275.00 | 1,300.00 | 1,265.00 | 1,275.00 | 20,282,800 | 0 |
| 25-Jul-2023 | 1,300.00 | 1,315.00 | 1,295.00 | 1,295.00 | 18,679,000 | 0 |
| 24-Jul-2023 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 11,309,200 | 0 |
| 21-Jul-2023 | 1,350.00 | 1,355.00 | 1,270.00 | 1,315.00 | 36,363,600 | 0 |
| 20-Jul-2023 | 1,365.00 | 1,365.00 | 1,350.00 | 1,360.00 | 3,263,500 | 0 |
| 18-Jul-2023 | 1,380.00 | 1,390.00 | 1,335.00 | 1,370.00 | 9,096,500 | 0 |
| 17-Jul-2023 | 1,375.00 | 1,395.00 | 1,370.00 | 1,380.00 | 9,849,400 | 0 |
| 14-Jul-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,375.00 | 6,188,300 | 0 |
| 13-Jul-2023 | 1,345.00 | 1,370.00 | 1,340.00 | 1,365.00 | 5,293,100 | 0 |
| 12-Jul-2023 | 1,355.00 | 1,375.00 | 1,345.00 | 1,345.00 | 7,045,200 | 0 |
| 11-Jul-2023 | 1,355.00 | 1,375.00 | 1,345.00 | 1,355.00 | 16,224,500 | 0 |
| 10-Jul-2023 | 1,380.00 | 1,395.00 | 1,355.00 | 1,355.00 | 9,454,600 | 0 |
| 07-Jul-2023 | 1,375.00 | 1,380.00 | 1,355.00 | 1,380.00 | 6,522,200 | 0 |
| 06-Jul-2023 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 9,336,600 | 0 |
| 05-Jul-2023 | 1,410.00 | 1,410.00 | 1,375.00 | 1,375.00 | 13,298,900 | 0 |
| 04-Jul-2023 | 1,390.00 | 1,410.00 | 1,365.00 | 1,410.00 | 35,190,600 | 0 |
| 03-Jul-2023 | 1,340.00 | 1,385.00 | 1,335.00 | 1,385.00 | 35,370,900 | 0 |
| 27-Jun-2023 | 1,300.00 | 1,345.00 | 1,295.00 | 1,340.00 | 33,046,500 | 0 |
| 26-Jun-2023 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 9,679,000 | 0 |
| 23-Jun-2023 | 1,280.00 | 1,335.00 | 1,265.00 | 1,325.00 | 35,449,700 | 0 |
| 22-Jun-2023 | 1,260.00 | 1,280.00 | 1,255.00 | 1,280.00 | 34,258,100 | 0 |
| 21-Jun-2023 | 1,220.00 | 1,260.00 | 1,215.00 | 1,260.00 | 16,180,700 | 0 |
| 20-Jun-2023 | 1,235.00 | 1,235.00 | 1,215.00 | 1,225.00 | 4,555,700 | 0 |
| 19-Jun-2023 | 1,240.00 | 1,240.00 | 1,225.00 | 1,235.00 | 5,238,100 | 0 |
| 16-Jun-2023 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 9,569,600 | 0 |
| 15-Jun-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 3,979,700 | 0 |
| 14-Jun-2023 | 1,225.00 | 1,235.00 | 1,215.00 | 1,225.00 | 6,250,500 | 0 |
| 13-Jun-2023 | 1,255.00 | 1,255.00 | 1,215.00 | 1,225.00 | 14,246,600 | 0 |
| 12-Jun-2023 | 1,220.00 | 1,255.00 | 1,220.00 | 1,255.00 | 12,296,900 | 0 |
| 09-Jun-2023 | 1,205.00 | 1,230.00 | 1,205.00 | 1,220.00 | 8,745,300 | 0 |
| 08-Jun-2023 | 1,215.00 | 1,230.00 | 1,200.00 | 1,205.00 | 11,765,300 | 0 |