| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 2,400 | 0 |
| 01-Nov-2023 | 1,290.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,000 | 0 |
| 31-Oct-2023 | 1,300.00 | 1,300.00 | 1,205.00 | 1,290.00 | 2,100 | 0 |
| 30-Oct-2023 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 600 | 0 |
| 27-Oct-2023 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 600 | 0 |
| 26-Oct-2023 | 1,290.00 | 1,340.00 | 1,250.00 | 1,295.00 | 1,300 | 0 |
| 25-Oct-2023 | 1,365.00 | 1,365.00 | 1,300.00 | 1,350.00 | 2,700 | 0 |
| 24-Oct-2023 | 1,420.00 | 1,435.00 | 1,350.00 | 1,360.00 | 5,700 | 0 |
| 23-Oct-2023 | 1,350.00 | 1,420.00 | 1,275.00 | 1,390.00 | 4,600 | 0 |
| 20-Oct-2023 | 1,295.00 | 1,295.00 | 1,250.00 | 1,275.00 | 2,100 | 0 |
| 19-Oct-2023 | 1,375.00 | 1,375.00 | 1,275.00 | 1,315.00 | 2,500 | 0 |
| 18-Oct-2023 | 1,410.00 | 1,430.00 | 1,305.00 | 1,380.00 | 1,100 | 0 |
| 17-Oct-2023 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 200 | 0 |
| 16-Oct-2023 | 1,305.00 | 1,445.00 | 1,295.00 | 1,415.00 | 3,600 | 0 |
| 13-Oct-2023 | 1,360.00 | 1,430.00 | 1,340.00 | 1,360.00 | 4,100 | 0 |
| 12-Oct-2023 | 1,350.00 | 1,350.00 | 1,300.00 | 1,310.00 | 10,000 | 0 |
| 11-Oct-2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 200 | 0 |
| 10-Oct-2023 | 1,335.00 | 1,375.00 | 1,335.00 | 1,375.00 | 200 | 0 |
| 09-Oct-2023 | 1,395.00 | 1,395.00 | 1,350.00 | 1,385.00 | 500 | 0 |
| 06-Oct-2023 | 1,335.00 | 1,375.00 | 1,335.00 | 1,375.00 | 600 | 0 |
| 05-Oct-2023 | 1,385.00 | 1,395.00 | 1,335.00 | 1,385.00 | 2,400 | 0 |
| 04-Oct-2023 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 400 | 0 |
| 03-Oct-2023 | 1,390.00 | 1,390.00 | 1,375.00 | 1,375.00 | 400 | 0 |
| 02-Oct-2023 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 | 0 |
| 29-Sep-2023 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 | 0 |
| 27-Sep-2023 | 1,355.00 | 1,395.00 | 1,355.00 | 1,380.00 | 2,000 | 0 |
| 26-Sep-2023 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 3,000 | 0 |
| 25-Sep-2023 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 3,000 | 0 |
| 22-Sep-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 3,700 | 0 |
| 21-Sep-2023 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 6,600 | 0 |
| 20-Sep-2023 | 1,450.00 | 1,480.00 | 1,370.00 | 1,465.00 | 4,700 | 0 |
| 19-Sep-2023 | 1,505.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,600 | 0 |
| 18-Sep-2023 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 200 | 0 |
| 15-Sep-2023 | 1,575.00 | 1,595.00 | 1,525.00 | 1,560.00 | 18,000 | 0 |
| 14-Sep-2023 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 800 | 0 |
| 13-Sep-2023 | 1,610.00 | 1,610.00 | 1,355.00 | 1,500.00 | 5,200 | 0 |
| 12-Sep-2023 | 1,420.00 | 1,535.00 | 1,420.00 | 1,510.00 | 4,300 | 0 |
| 11-Sep-2023 | 1,450.00 | 1,475.00 | 1,400.00 | 1,470.00 | 900 | 0 |
| 08-Sep-2023 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 3,400 | 0 |
| 07-Sep-2023 | 1,470.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,000 | 0 |
| 06-Sep-2023 | 1,430.00 | 1,430.00 | 1,350.00 | 1,430.00 | 6,700 | 0 |
| 05-Sep-2023 | 1,390.00 | 1,440.00 | 1,380.00 | 1,430.00 | 9,600 | 0 |
| 04-Sep-2023 | 1,540.00 | 1,540.00 | 1,395.00 | 1,420.00 | 11,300 | 0 |
| 01-Sep-2023 | 1,565.00 | 1,565.00 | 1,450.00 | 1,540.00 | 5,000 | 0 |
| 31-Aug-2023 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,000 | 0 |
| 30-Aug-2023 | 1,565.00 | 1,565.00 | 1,520.00 | 1,565.00 | 1,200 | 0 |
| 29-Aug-2023 | 1,530.00 | 1,650.00 | 1,460.00 | 1,565.00 | 13,900 | 0 |
| 28-Aug-2023 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 700 | 0 |
| 25-Aug-2023 | 1,535.00 | 1,540.00 | 1,465.00 | 1,525.00 | 3,000 | 0 |
| 24-Aug-2023 | 1,560.00 | 1,560.00 | 1,475.00 | 1,540.00 | 7,400 | 0 |
| 23-Aug-2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 18,000 | 0 |
| 22-Aug-2023 | 1,565.00 | 1,665.00 | 1,520.00 | 1,520.00 | 18,800 | 0 |
| 21-Aug-2023 | 1,585.00 | 1,595.00 | 1,490.00 | 1,515.00 | 33,800 | 0 |
| 18-Aug-2023 | 1,780.00 | 1,780.00 | 1,600.00 | 1,600.00 | 29,100 | 0 |
| 16-Aug-2023 | 1,800.00 | 1,990.00 | 1,780.00 | 1,805.00 | 157,000 | 0 |
| 15-Aug-2023 | 1,450.00 | 1,750.00 | 1,405.00 | 1,750.00 | 159,200 | 0 |
| 14-Aug-2023 | 1,360.00 | 1,425.00 | 1,350.00 | 1,400.00 | 10,500 | 0 |
| 11-Aug-2023 | 1,350.00 | 1,415.00 | 1,330.00 | 1,365.00 | 4,700 | 0 |
| 10-Aug-2023 | 1,315.00 | 1,440.00 | 1,315.00 | 1,355.00 | 4,800 | 0 |
| 09-Aug-2023 | 1,360.00 | 1,400.00 | 1,285.00 | 1,310.00 | 6,700 | 0 |
| 08-Aug-2023 | 1,410.00 | 1,460.00 | 1,355.00 | 1,360.00 | 7,100 | 0 |
| 07-Aug-2023 | 1,465.00 | 1,465.00 | 1,365.00 | 1,410.00 | 8,500 | 0 |
| 04-Aug-2023 | 1,535.00 | 1,535.00 | 1,360.00 | 1,465.00 | 16,400 | 0 |
| 03-Aug-2023 | 1,540.00 | 1,645.00 | 1,490.00 | 1,490.00 | 17,200 | 0 |
| 02-Aug-2023 | 1,455.00 | 1,765.00 | 1,270.00 | 1,490.00 | 79,300 | 0 |
| 01-Aug-2023 | 1,560.00 | 1,585.00 | 1,415.00 | 1,455.00 | 19,100 | 0 |
| 31-Jul-2023 | 1,660.00 | 1,700.00 | 1,615.00 | 1,645.00 | 22,900 | 0 |
| 28-Jul-2023 | 1,730.00 | 1,805.00 | 1,615.00 | 1,730.00 | 25,700 | 0 |
| 27-Jul-2023 | 1,840.00 | 1,840.00 | 1,665.00 | 1,740.00 | 37,400 | 0 |
| 26-Jul-2023 | 2,250.00 | 2,410.00 | 1,785.00 | 1,840.00 | 198,900 | 0 |
| 25-Jul-2023 | 1,800.00 | 2,100.00 | 1,760.00 | 2,100.00 | 295,700 | 0 |
| 24-Jul-2023 | 1,365.00 | 1,685.00 | 1,365.00 | 1,685.00 | 183,700 | 0 |
| 21-Jul-2023 | 1,190.00 | 1,500.00 | 1,135.00 | 1,350.00 | 149,300 | 0 |
| 20-Jul-2023 | 1,075.00 | 1,280.00 | 1,060.00 | 1,200.00 | 96,300 | 0 |
| 18-Jul-2023 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 700 | 0 |
| 17-Jul-2023 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,200 | 0 |
| 14-Jul-2023 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 200 | 0 |
| 13-Jul-2023 | 1,070.00 | 1,105.00 | 1,055.00 | 1,105.00 | 8,100 | 0 |
| 12-Jul-2023 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 2,200 | 0 |
| 11-Jul-2023 | 1,090.00 | 1,130.00 | 1,080.00 | 1,080.00 | 4,800 | 0 |
| 10-Jul-2023 | 1,075.00 | 1,145.00 | 1,070.00 | 1,130.00 | 9,100 | 0 |
| 07-Jul-2023 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 300 | 0 |
| 06-Jul-2023 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 900 | 0 |
| 05-Jul-2023 | 1,145.00 | 1,155.00 | 1,100.00 | 1,105.00 | 6,500 | 0 |
| 04-Jul-2023 | 1,055.00 | 1,320.00 | 1,055.00 | 1,155.00 | 8,400 | 0 |
| 03-Jul-2023 | 1,095.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,500 | 0 |
| 27-Jun-2023 | 1,035.00 | 1,095.00 | 1,035.00 | 1,095.00 | 3,300 | 0 |
| 26-Jun-2023 | 1,185.00 | 1,185.00 | 1,040.00 | 1,055.00 | 3,200 | 0 |
| 23-Jun-2023 | 1,035.00 | 1,110.00 | 1,035.00 | 1,110.00 | 500 | 0 |
| 22-Jun-2023 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,400 | 0 |
| 21-Jun-2023 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 700 | 0 |
| 20-Jun-2023 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 100 | 0 |
| 19-Jun-2023 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 6,500 | 0 |
| 16-Jun-2023 | 1,110.00 | 1,130.00 | 1,090.00 | 1,130.00 | 900 | 0 |
| 15-Jun-2023 | 1,095.00 | 1,110.00 | 1,095.00 | 1,110.00 | 200 | 0 |
| 14-Jun-2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,500 | 0 |
| 13-Jun-2023 | 1,095.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,500 | 0 |
| 12-Jun-2023 | 1,115.00 | 1,135.00 | 1,100.00 | 1,135.00 | 6,800 | 0 |
| 09-Jun-2023 | 1,125.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,600 | 0 |
| 08-Jun-2023 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 500 | 0 |