| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,655.00 | 1,685.00 | 1,650.00 | 1,650.00 | 31,660,400 | 0 |
| 01-Nov-2023 | 1,705.00 | 1,715.00 | 1,650.00 | 1,650.00 | 43,647,900 | 0 |
| 31-Oct-2023 | 1,725.00 | 1,740.00 | 1,705.00 | 1,705.00 | 34,363,300 | 0 |
| 30-Oct-2023 | 1,730.00 | 1,745.00 | 1,715.00 | 1,725.00 | 14,473,600 | 0 |
| 27-Oct-2023 | 1,735.00 | 1,745.00 | 1,725.00 | 1,725.00 | 11,293,000 | 0 |
| 26-Oct-2023 | 1,735.00 | 1,755.00 | 1,730.00 | 1,730.00 | 16,159,400 | 0 |
| 25-Oct-2023 | 1,770.00 | 1,780.00 | 1,730.00 | 1,730.00 | 30,552,900 | 0 |
| 24-Oct-2023 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 18,292,500 | 0 |
| 23-Oct-2023 | 1,825.00 | 1,825.00 | 1,745.00 | 1,750.00 | 37,513,800 | 0 |
| 20-Oct-2023 | 1,825.00 | 1,845.00 | 1,805.00 | 1,825.00 | 17,059,500 | 0 |
| 19-Oct-2023 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 32,542,000 | 0 |
| 18-Oct-2023 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 28,110,900 | 0 |
| 17-Oct-2023 | 1,810.00 | 1,820.00 | 1,790.00 | 1,810.00 | 22,543,800 | 0 |
| 16-Oct-2023 | 1,785.00 | 1,820.00 | 1,785.00 | 1,805.00 | 47,543,000 | 0 |
| 13-Oct-2023 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 32,334,300 | 0 |
| 12-Oct-2023 | 1,825.00 | 1,835.00 | 1,775.00 | 1,775.00 | 41,983,500 | 0 |
| 11-Oct-2023 | 1,825.00 | 1,850.00 | 1,815.00 | 1,815.00 | 27,092,400 | 0 |
| 10-Oct-2023 | 1,830.00 | 1,860.00 | 1,815.00 | 1,815.00 | 36,959,900 | 0 |
| 09-Oct-2023 | 1,735.00 | 1,835.00 | 1,735.00 | 1,810.00 | 63,728,500 | 0 |
| 06-Oct-2023 | 1,705.00 | 1,740.00 | 1,705.00 | 1,715.00 | 33,650,000 | 0 |
| 05-Oct-2023 | 1,745.00 | 1,760.00 | 1,705.00 | 1,705.00 | 44,516,900 | 0 |
| 04-Oct-2023 | 1,780.00 | 1,780.00 | 1,735.00 | 1,740.00 | 34,753,800 | 0 |
| 03-Oct-2023 | 1,805.00 | 1,810.00 | 1,765.00 | 1,765.00 | 42,107,800 | 0 |
| 02-Oct-2023 | 1,815.00 | 1,825.00 | 1,800.00 | 1,805.00 | 25,415,600 | 0 |
| 29-Sep-2023 | 1,820.00 | 1,830.00 | 1,815.00 | 1,815.00 | 23,052,100 | 0 |
| 27-Sep-2023 | 1,840.00 | 1,845.00 | 1,820.00 | 1,820.00 | 17,418,400 | 0 |
| 26-Sep-2023 | 1,850.00 | 1,855.00 | 1,830.00 | 1,840.00 | 23,825,200 | 0 |
| 25-Sep-2023 | 1,855.00 | 1,865.00 | 1,845.00 | 1,850.00 | 15,640,300 | 0 |
| 22-Sep-2023 | 1,835.00 | 1,865.00 | 1,835.00 | 1,850.00 | 20,902,800 | 0 |
| 21-Sep-2023 | 1,860.00 | 1,875.00 | 1,830.00 | 1,835.00 | 39,716,700 | 0 |
| 20-Sep-2023 | 1,845.00 | 1,875.00 | 1,845.00 | 1,860.00 | 30,863,900 | 0 |
| 19-Sep-2023 | 1,835.00 | 1,870.00 | 1,815.00 | 1,840.00 | 50,949,200 | 0 |
| 18-Sep-2023 | 1,900.00 | 1,910.00 | 1,845.00 | 1,845.00 | 55,122,100 | 0 |
| 15-Sep-2023 | 1,900.00 | 1,920.00 | 1,895.00 | 1,900.00 | 46,983,300 | 0 |
| 14-Sep-2023 | 1,920.00 | 1,935.00 | 1,895.00 | 1,900.00 | 53,126,700 | 0 |
| 13-Sep-2023 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 42,991,700 | 0 |
| 12-Sep-2023 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 19,270,100 | 0 |
| 11-Sep-2023 | 1,945.00 | 1,955.00 | 1,930.00 | 1,955.00 | 28,507,500 | 0 |
| 08-Sep-2023 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 28,062,400 | 0 |
| 07-Sep-2023 | 1,945.00 | 1,955.00 | 1,940.00 | 1,955.00 | 29,131,200 | 0 |
| 06-Sep-2023 | 1,950.00 | 1,965.00 | 1,945.00 | 1,945.00 | 46,818,400 | 0 |
| 05-Sep-2023 | 1,950.00 | 1,970.00 | 1,945.00 | 1,950.00 | 30,663,500 | 0 |
| 04-Sep-2023 | 1,975.00 | 1,980.00 | 1,950.00 | 1,950.00 | 50,595,200 | 0 |
| 01-Sep-2023 | 1,925.00 | 1,970.00 | 1,925.00 | 1,955.00 | 89,347,300 | 0 |
| 31-Aug-2023 | 1,995.00 | 2,010.00 | 1,975.00 | 1,990.00 | 34,775,700 | 0 |
| 30-Aug-2023 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 31,964,100 | 0 |
| 29-Aug-2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 23,010,600 | 0 |
| 28-Aug-2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,995.00 | 20,521,600 | 0 |
| 25-Aug-2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,990.00 | 34,868,200 | 0 |
| 24-Aug-2023 | 1,975.00 | 2,020.00 | 1,975.00 | 1,995.00 | 81,402,400 | 0 |
| 23-Aug-2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,955.00 | 35,653,600 | 0 |
| 22-Aug-2023 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 36,188,400 | 0 |
| 21-Aug-2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 18,371,900 | 0 |
| 18-Aug-2023 | 1,960.00 | 1,970.00 | 1,945.00 | 1,950.00 | 42,360,900 | 0 |
| 16-Aug-2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,960.00 | 62,356,300 | 0 |
| 15-Aug-2023 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 23,413,100 | 0 |
| 14-Aug-2023 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 28,640,500 | 0 |
| 11-Aug-2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,990.00 | 24,628,600 | 0 |
| 10-Aug-2023 | 2,000.00 | 2,020.00 | 1,990.00 | 1,990.00 | 25,992,700 | 0 |
| 09-Aug-2023 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 28,570,200 | 0 |
| 08-Aug-2023 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 22,252,100 | 0 |
| 07-Aug-2023 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 41,290,300 | 0 |
| 04-Aug-2023 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 40,798,600 | 0 |
| 03-Aug-2023 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 38,816,800 | 0 |
| 02-Aug-2023 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 78,406,600 | 0 |
| 01-Aug-2023 | 2,000.00 | 2,060.00 | 1,990.00 | 2,040.00 | 136,288,500 | 0 |
| 31-Jul-2023 | 1,965.00 | 1,990.00 | 1,960.00 | 1,985.00 | 33,449,700 | 0 |
| 28-Jul-2023 | 1,970.00 | 1,975.00 | 1,955.00 | 1,960.00 | 36,810,200 | 0 |
| 27-Jul-2023 | 1,985.00 | 1,990.00 | 1,970.00 | 1,970.00 | 21,145,100 | 0 |
| 26-Jul-2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,985.00 | 35,649,600 | 0 |
| 25-Jul-2023 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 25,532,000 | 0 |
| 24-Jul-2023 | 1,975.00 | 1,990.00 | 1,975.00 | 1,975.00 | 19,326,300 | 0 |
| 21-Jul-2023 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 30,200,700 | 0 |
| 20-Jul-2023 | 2,000.00 | 2,010.00 | 1,980.00 | 1,990.00 | 31,137,300 | 0 |
| 18-Jul-2023 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 25,067,900 | 0 |
| 17-Jul-2023 | 2,010.00 | 2,020.00 | 1,990.00 | 1,990.00 | 21,903,600 | 0 |
| 14-Jul-2023 | 1,995.00 | 2,020.00 | 1,995.00 | 2,000.00 | 21,060,000 | 0 |
| 13-Jul-2023 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 36,336,200 | 0 |
| 12-Jul-2023 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 21,168,800 | 0 |
| 11-Jul-2023 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 19,295,300 | 0 |
| 10-Jul-2023 | 1,985.00 | 1,995.00 | 1,980.00 | 1,980.00 | 14,134,300 | 0 |
| 07-Jul-2023 | 2,020.00 | 2,020.00 | 1,975.00 | 1,975.00 | 40,420,700 | 0 |
| 06-Jul-2023 | 1,995.00 | 2,050.00 | 1,990.00 | 2,020.00 | 88,546,800 | 0 |
| 05-Jul-2023 | 1,970.00 | 1,990.00 | 1,960.00 | 1,985.00 | 35,622,000 | 0 |
| 04-Jul-2023 | 1,970.00 | 1,980.00 | 1,960.00 | 1,970.00 | 16,313,500 | 0 |
| 03-Jul-2023 | 1,955.00 | 1,990.00 | 1,955.00 | 1,965.00 | 20,374,900 | 0 |
| 27-Jun-2023 | 1,955.00 | 1,965.00 | 1,950.00 | 1,950.00 | 18,194,100 | 0 |
| 26-Jun-2023 | 1,950.00 | 1,975.00 | 1,935.00 | 1,950.00 | 42,017,600 | 0 |
| 23-Jun-2023 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 30,401,200 | 0 |
| 22-Jun-2023 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 40,103,700 | 0 |
| 21-Jun-2023 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 19,148,800 | 0 |
| 20-Jun-2023 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 16,397,800 | 0 |
| 19-Jun-2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 11,742,200 | 0 |
| 16-Jun-2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 34,334,100 | 0 |
| 15-Jun-2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 44,386,500 | 0 |
| 14-Jun-2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,030.00 | 54,535,600 | 0 |
| 13-Jun-2023 | 1,995.00 | 2,020.00 | 1,980.00 | 2,010.00 | 27,907,100 | 0 |
| 12-Jun-2023 | 1,980.00 | 2,000.00 | 1,975.00 | 1,995.00 | 23,090,500 | 0 |
| 09-Jun-2023 | 1,985.00 | 1,995.00 | 1,970.00 | 1,975.00 | 24,991,800 | 0 |
| 08-Jun-2023 | 2,040.00 | 2,040.00 | 1,985.00 | 1,985.00 | 36,123,800 | 0 |