| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,605.00 | 1,690.00 | 1,580.00 | 1,595.00 | 61,585,900 | 0 |
| 01-Nov-2023 | 1,670.00 | 1,670.00 | 1,550.00 | 1,605.00 | 90,226,000 | 0 |
| 31-Oct-2023 | 1,705.00 | 1,750.00 | 1,585.00 | 1,690.00 | 84,591,000 | 0 |
| 30-Oct-2023 | 1,750.00 | 1,760.00 | 1,690.00 | 1,705.00 | 24,521,300 | 0 |
| 27-Oct-2023 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 16,699,100 | 0 |
| 26-Oct-2023 | 1,760.00 | 1,775.00 | 1,750.00 | 1,750.00 | 14,364,300 | 0 |
| 25-Oct-2023 | 1,830.00 | 1,830.00 | 1,760.00 | 1,760.00 | 25,913,500 | 0 |
| 24-Oct-2023 | 1,770.00 | 1,865.00 | 1,770.00 | 1,825.00 | 32,868,900 | 0 |
| 23-Oct-2023 | 1,780.00 | 1,790.00 | 1,760.00 | 1,770.00 | 14,040,000 | 0 |
| 20-Oct-2023 | 1,800.00 | 1,830.00 | 1,760.00 | 1,770.00 | 17,027,100 | 0 |
| 19-Oct-2023 | 1,805.00 | 1,810.00 | 1,775.00 | 1,800.00 | 30,146,000 | 0 |
| 18-Oct-2023 | 1,825.00 | 1,830.00 | 1,805.00 | 1,805.00 | 7,358,800 | 0 |
| 17-Oct-2023 | 1,770.00 | 1,870.00 | 1,770.00 | 1,825.00 | 38,125,100 | 0 |
| 16-Oct-2023 | 1,765.00 | 1,775.00 | 1,755.00 | 1,760.00 | 6,388,200 | 0 |
| 13-Oct-2023 | 1,730.00 | 1,765.00 | 1,730.00 | 1,750.00 | 11,069,700 | 0 |
| 12-Oct-2023 | 1,750.00 | 1,760.00 | 1,740.00 | 1,740.00 | 15,541,900 | 0 |
| 11-Oct-2023 | 1,770.00 | 1,770.00 | 1,745.00 | 1,750.00 | 21,443,100 | 0 |
| 10-Oct-2023 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 14,881,700 | 0 |
| 09-Oct-2023 | 1,825.00 | 1,830.00 | 1,780.00 | 1,780.00 | 19,018,900 | 0 |
| 06-Oct-2023 | 1,840.00 | 1,860.00 | 1,835.00 | 1,835.00 | 23,319,900 | 0 |
| 05-Oct-2023 | 1,780.00 | 1,860.00 | 1,770.00 | 1,835.00 | 32,076,300 | 0 |
| 04-Oct-2023 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 28,841,300 | 0 |
| 03-Oct-2023 | 1,785.00 | 1,800.00 | 1,760.00 | 1,795.00 | 17,612,700 | 0 |
| 02-Oct-2023 | 1,750.00 | 1,795.00 | 1,750.00 | 1,785.00 | 23,826,000 | 0 |
| 29-Sep-2023 | 1,755.00 | 1,775.00 | 1,745.00 | 1,755.00 | 22,639,600 | 0 |
| 27-Sep-2023 | 1,805.00 | 1,805.00 | 1,750.00 | 1,755.00 | 18,244,000 | 0 |
| 26-Sep-2023 | 1,780.00 | 1,810.00 | 1,780.00 | 1,805.00 | 18,365,400 | 0 |
| 25-Sep-2023 | 1,785.00 | 1,810.00 | 1,775.00 | 1,775.00 | 21,196,100 | 0 |
| 22-Sep-2023 | 1,815.00 | 1,820.00 | 1,780.00 | 1,780.00 | 23,992,200 | 0 |
| 21-Sep-2023 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 32,625,300 | 0 |
| 20-Sep-2023 | 1,790.00 | 1,795.00 | 1,750.00 | 1,750.00 | 41,154,900 | 0 |
| 19-Sep-2023 | 1,820.00 | 1,820.00 | 1,780.00 | 1,790.00 | 26,756,200 | 0 |
| 18-Sep-2023 | 1,765.00 | 1,840.00 | 1,765.00 | 1,815.00 | 29,281,000 | 0 |
| 15-Sep-2023 | 1,765.00 | 1,800.00 | 1,755.00 | 1,765.00 | 64,227,000 | 0 |
| 14-Sep-2023 | 1,785.00 | 1,825.00 | 1,775.00 | 1,785.00 | 35,127,100 | 0 |
| 13-Sep-2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,785.00 | 40,498,300 | 0 |
| 12-Sep-2023 | 1,855.00 | 1,865.00 | 1,805.00 | 1,820.00 | 41,058,000 | 0 |
| 11-Sep-2023 | 1,720.00 | 1,860.00 | 1,720.00 | 1,860.00 | 58,535,600 | 0 |
| 08-Sep-2023 | 1,700.00 | 1,720.00 | 1,660.00 | 1,720.00 | 55,673,400 | 0 |
| 07-Sep-2023 | 1,735.00 | 1,740.00 | 1,670.00 | 1,705.00 | 59,123,900 | 0 |
| 06-Sep-2023 | 1,760.00 | 1,765.00 | 1,735.00 | 1,740.00 | 29,734,200 | 0 |
| 05-Sep-2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 26,047,300 | 0 |
| 04-Sep-2023 | 1,775.00 | 1,820.00 | 1,740.00 | 1,785.00 | 33,778,600 | 0 |
| 01-Sep-2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,775.00 | 25,897,000 | 0 |
| 31-Aug-2023 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 48,819,500 | 0 |
| 30-Aug-2023 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 18,648,400 | 0 |
| 29-Aug-2023 | 1,815.00 | 1,875.00 | 1,805.00 | 1,860.00 | 29,399,700 | 0 |
| 28-Aug-2023 | 1,815.00 | 1,825.00 | 1,805.00 | 1,805.00 | 13,537,400 | 0 |
| 25-Aug-2023 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 16,350,700 | 0 |
| 24-Aug-2023 | 1,810.00 | 1,825.00 | 1,805.00 | 1,810.00 | 28,276,000 | 0 |
| 23-Aug-2023 | 1,850.00 | 1,855.00 | 1,810.00 | 1,810.00 | 34,969,400 | 0 |
| 22-Aug-2023 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 14,606,900 | 0 |
| 21-Aug-2023 | 1,845.00 | 1,860.00 | 1,830.00 | 1,845.00 | 12,787,100 | 0 |
| 18-Aug-2023 | 1,870.00 | 1,870.00 | 1,840.00 | 1,845.00 | 50,347,600 | 0 |
| 16-Aug-2023 | 1,850.00 | 1,870.00 | 1,835.00 | 1,870.00 | 12,646,100 | 0 |
| 15-Aug-2023 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 23,619,600 | 0 |
| 14-Aug-2023 | 1,855.00 | 1,855.00 | 1,815.00 | 1,850.00 | 36,798,900 | 0 |
| 11-Aug-2023 | 1,840.00 | 1,855.00 | 1,830.00 | 1,850.00 | 16,674,600 | 0 |
| 10-Aug-2023 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 31,667,300 | 0 |
| 09-Aug-2023 | 1,855.00 | 1,875.00 | 1,855.00 | 1,875.00 | 17,220,000 | 0 |
| 08-Aug-2023 | 1,845.00 | 1,875.00 | 1,845.00 | 1,855.00 | 19,920,800 | 0 |
| 07-Aug-2023 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 38,131,200 | 0 |
| 04-Aug-2023 | 1,885.00 | 1,895.00 | 1,860.00 | 1,875.00 | 17,972,100 | 0 |
| 03-Aug-2023 | 1,820.00 | 1,895.00 | 1,810.00 | 1,885.00 | 40,142,500 | 0 |
| 02-Aug-2023 | 1,805.00 | 1,810.00 | 1,770.00 | 1,795.00 | 91,491,000 | 0 |
| 01-Aug-2023 | 1,900.00 | 1,910.00 | 1,795.00 | 1,805.00 | 125,530,500 | 0 |
| 31-Jul-2023 | 1,915.00 | 1,935.00 | 1,885.00 | 1,915.00 | 70,534,200 | 0 |
| 28-Jul-2023 | 1,905.00 | 1,925.00 | 1,895.00 | 1,910.00 | 44,609,300 | 0 |
| 27-Jul-2023 | 1,920.00 | 1,925.00 | 1,905.00 | 1,905.00 | 62,633,600 | 0 |
| 26-Jul-2023 | 1,970.00 | 1,970.00 | 1,925.00 | 1,935.00 | 25,482,000 | 0 |
| 25-Jul-2023 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 40,692,500 | 0 |
| 24-Jul-2023 | 1,970.00 | 1,985.00 | 1,960.00 | 1,970.00 | 24,367,300 | 0 |
| 21-Jul-2023 | 1,950.00 | 1,970.00 | 1,925.00 | 1,970.00 | 42,962,900 | 0 |
| 20-Jul-2023 | 1,990.00 | 2,000.00 | 1,950.00 | 1,950.00 | 79,634,100 | 0 |
| 18-Jul-2023 | 2,040.00 | 2,040.00 | 1,980.00 | 2,000.00 | 65,524,300 | 0 |
| 17-Jul-2023 | 2,070.00 | 2,090.00 | 2,020.00 | 2,020.00 | 39,937,300 | 0 |
| 14-Jul-2023 | 2,040.00 | 2,090.00 | 2,030.00 | 2,070.00 | 29,285,700 | 0 |
| 13-Jul-2023 | 2,000.00 | 2,060.00 | 2,000.00 | 2,020.00 | 37,406,000 | 0 |
| 12-Jul-2023 | 2,020.00 | 2,030.00 | 1,995.00 | 2,000.00 | 40,082,300 | 0 |
| 11-Jul-2023 | 2,000.00 | 2,030.00 | 1,995.00 | 2,030.00 | 28,824,700 | 0 |
| 10-Jul-2023 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 32,144,400 | 0 |
| 07-Jul-2023 | 1,990.00 | 1,995.00 | 1,975.00 | 1,990.00 | 39,362,000 | 0 |
| 06-Jul-2023 | 2,000.00 | 2,010.00 | 1,985.00 | 1,990.00 | 39,236,900 | 0 |
| 05-Jul-2023 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 51,042,500 | 0 |
| 04-Jul-2023 | 2,020.00 | 2,030.00 | 1,965.00 | 1,985.00 | 75,416,000 | 0 |
| 03-Jul-2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,020.00 | 63,533,500 | 0 |
| 27-Jun-2023 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 34,950,500 | 0 |
| 26-Jun-2023 | 2,060.00 | 2,070.00 | 2,040.00 | 2,070.00 | 12,739,800 | 0 |
| 23-Jun-2023 | 2,020.00 | 2,060.00 | 2,000.00 | 2,050.00 | 29,118,600 | 0 |
| 22-Jun-2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,020.00 | 45,701,700 | 0 |
| 21-Jun-2023 | 2,080.00 | 2,080.00 | 2,050.00 | 2,050.00 | 19,151,200 | 0 |
| 20-Jun-2023 | 2,070.00 | 2,080.00 | 2,050.00 | 2,070.00 | 18,373,900 | 0 |
| 19-Jun-2023 | 2,060.00 | 2,080.00 | 2,050.00 | 2,070.00 | 12,624,000 | 0 |
| 16-Jun-2023 | 2,070.00 | 2,100.00 | 2,040.00 | 2,100.00 | 56,618,400 | 0 |
| 15-Jun-2023 | 2,050.00 | 2,080.00 | 2,030.00 | 2,080.00 | 22,591,500 | 0 |
| 14-Jun-2023 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 26,515,000 | 0 |
| 13-Jun-2023 | 2,060.00 | 2,080.00 | 2,030.00 | 2,080.00 | 22,482,300 | 0 |
| 12-Jun-2023 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 22,303,000 | 0 |
| 09-Jun-2023 | 2,040.00 | 2,070.00 | 2,020.00 | 2,050.00 | 34,354,400 | 0 |
| 08-Jun-2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,040.00 | 17,271,000 | 0 |