| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 2,240.00 | 2,330.00 | 2,210.00 | 2,300.00 | 78,640,700 | 0 |
| 31-Oct-2023 | 2,340.00 | 2,350.00 | 2,230.00 | 2,230.00 | 33,069,600 | 0 |
| 30-Oct-2023 | 2,350.00 | 2,370.00 | 2,250.00 | 2,340.00 | 56,565,800 | 0 |
| 27-Oct-2023 | 2,310.00 | 2,360.00 | 2,280.00 | 2,330.00 | 38,332,400 | 0 |
| 26-Oct-2023 | 2,420.00 | 2,440.00 | 2,280.00 | 2,300.00 | 57,743,200 | 0 |
| 25-Oct-2023 | 2,390.00 | 2,450.00 | 2,350.00 | 2,420.00 | 37,763,300 | 0 |
| 24-Oct-2023 | 2,380.00 | 2,420.00 | 2,360.00 | 2,380.00 | 27,197,700 | 0 |
| 23-Oct-2023 | 2,480.00 | 2,490.00 | 2,380.00 | 2,380.00 | 34,255,000 | 0 |
| 20-Oct-2023 | 2,490.00 | 2,510.00 | 2,440.00 | 2,490.00 | 23,859,100 | 0 |
| 19-Oct-2023 | 2,520.00 | 2,550.00 | 2,440.00 | 2,480.00 | 41,863,700 | 0 |
| 18-Oct-2023 | 2,600.00 | 2,610.00 | 2,420.00 | 2,490.00 | 76,347,000 | 0 |
| 17-Oct-2023 | 2,600.00 | 2,630.00 | 2,570.00 | 2,580.00 | 24,626,900 | 0 |
| 16-Oct-2023 | 2,610.00 | 2,670.00 | 2,540.00 | 2,600.00 | 28,211,900 | 0 |
| 13-Oct-2023 | 2,520.00 | 2,570.00 | 2,460.00 | 2,550.00 | 40,894,100 | 0 |
| 12-Oct-2023 | 2,570.00 | 2,630.00 | 2,490.00 | 2,550.00 | 47,460,800 | 0 |
| 11-Oct-2023 | 2,670.00 | 2,670.00 | 2,530.00 | 2,540.00 | 27,216,900 | 0 |
| 10-Oct-2023 | 2,620.00 | 2,670.00 | 2,600.00 | 2,650.00 | 40,644,200 | 0 |
| 09-Oct-2023 | 2,460.00 | 2,620.00 | 2,460.00 | 2,580.00 | 49,934,900 | 0 |
| 06-Oct-2023 | 2,420.00 | 2,470.00 | 2,380.00 | 2,410.00 | 32,152,300 | 0 |
| 05-Oct-2023 | 2,530.00 | 2,570.00 | 2,430.00 | 2,430.00 | 43,781,200 | 0 |
| 04-Oct-2023 | 2,500.00 | 2,550.00 | 2,410.00 | 2,520.00 | 77,574,600 | 0 |
| 03-Oct-2023 | 2,670.00 | 2,720.00 | 2,500.00 | 2,520.00 | 79,662,600 | 0 |
| 02-Oct-2023 | 2,880.00 | 2,890.00 | 2,670.00 | 2,670.00 | 68,673,900 | 0 |
| 29-Sep-2023 | 3,000.00 | 3,000.00 | 2,860.00 | 2,880.00 | 56,451,800 | 0 |
| 27-Sep-2023 | 3,000.00 | 3,050.00 | 2,960.00 | 3,030.00 | 20,039,400 | 0 |
| 26-Sep-2023 | 3,110.00 | 3,130.00 | 2,940.00 | 3,000.00 | 42,178,800 | 0 |
| 25-Sep-2023 | 3,240.00 | 3,250.00 | 3,110.00 | 3,110.00 | 33,046,200 | 0 |
| 22-Sep-2023 | 3,180.00 | 3,270.00 | 3,180.00 | 3,240.00 | 17,414,300 | 0 |
| 21-Sep-2023 | 3,230.00 | 3,270.00 | 3,150.00 | 3,210.00 | 25,830,700 | 0 |
| 20-Sep-2023 | 3,310.00 | 3,360.00 | 3,260.00 | 3,260.00 | 35,120,800 | 0 |
| 19-Sep-2023 | 3,100.00 | 3,340.00 | 3,070.00 | 3,290.00 | 46,541,100 | 0 |
| 18-Sep-2023 | 3,150.00 | 3,190.00 | 3,100.00 | 3,100.00 | 19,659,000 | 0 |
| 15-Sep-2023 | 3,170.00 | 3,200.00 | 3,140.00 | 3,150.00 | 38,345,500 | 0 |
| 14-Sep-2023 | 3,170.00 | 3,180.00 | 3,140.00 | 3,150.00 | 20,518,800 | 0 |
| 13-Sep-2023 | 3,140.00 | 3,190.00 | 3,120.00 | 3,140.00 | 21,178,200 | 0 |
| 12-Sep-2023 | 3,180.00 | 3,210.00 | 3,030.00 | 3,140.00 | 52,984,500 | 0 |
| 11-Sep-2023 | 3,210.00 | 3,220.00 | 3,130.00 | 3,180.00 | 37,320,800 | 0 |
| 08-Sep-2023 | 3,390.00 | 3,400.00 | 3,200.00 | 3,210.00 | 33,416,200 | 0 |
| 07-Sep-2023 | 3,450.00 | 3,490.00 | 3,350.00 | 3,390.00 | 22,020,200 | 0 |
| 06-Sep-2023 | 3,450.00 | 3,480.00 | 3,390.00 | 3,450.00 | 30,293,800 | 0 |
| 05-Sep-2023 | 3,440.00 | 3,480.00 | 3,400.00 | 3,440.00 | 32,135,200 | 0 |
| 04-Sep-2023 | 3,420.00 | 3,480.00 | 3,360.00 | 3,410.00 | 17,362,100 | 0 |
| 01-Sep-2023 | 3,410.00 | 3,440.00 | 3,330.00 | 3,390.00 | 15,807,900 | 0 |
| 31-Aug-2023 | 3,390.00 | 3,470.00 | 3,360.00 | 3,380.00 | 66,083,800 | 0 |
| 30-Aug-2023 | 3,200.00 | 3,430.00 | 3,200.00 | 3,380.00 | 43,758,700 | 0 |
| 29-Aug-2023 | 3,190.00 | 3,230.00 | 3,190.00 | 3,190.00 | 12,924,100 | 0 |
| 28-Aug-2023 | 3,220.00 | 3,230.00 | 3,180.00 | 3,180.00 | 9,629,600 | 0 |
| 25-Aug-2023 | 3,200.00 | 3,240.00 | 3,180.00 | 3,220.00 | 18,194,000 | 0 |
| 24-Aug-2023 | 3,250.00 | 3,290.00 | 3,200.00 | 3,200.00 | 13,356,800 | 0 |
| 23-Aug-2023 | 3,320.00 | 3,340.00 | 3,250.00 | 3,250.00 | 16,870,800 | 0 |
| 22-Aug-2023 | 3,310.00 | 3,330.00 | 3,290.00 | 3,300.00 | 20,272,300 | 0 |
| 21-Aug-2023 | 3,180.00 | 3,320.00 | 3,180.00 | 3,270.00 | 28,500,000 | 0 |
| 18-Aug-2023 | 3,170.00 | 3,240.00 | 3,130.00 | 3,180.00 | 27,725,900 | 0 |
| 16-Aug-2023 | 3,210.00 | 3,230.00 | 3,150.00 | 3,180.00 | 31,579,900 | 0 |
| 15-Aug-2023 | 3,290.00 | 3,290.00 | 3,200.00 | 3,210.00 | 16,367,400 | 0 |
| 14-Aug-2023 | 3,290.00 | 3,310.00 | 3,240.00 | 3,260.00 | 11,806,000 | 0 |
| 11-Aug-2023 | 3,280.00 | 3,290.00 | 3,220.00 | 3,280.00 | 21,048,100 | 0 |
| 10-Aug-2023 | 3,360.00 | 3,360.00 | 3,280.00 | 3,280.00 | 18,984,500 | 0 |
| 09-Aug-2023 | 3,370.00 | 3,380.00 | 3,280.00 | 3,360.00 | 33,101,000 | 0 |
| 08-Aug-2023 | 3,390.00 | 3,420.00 | 3,360.00 | 3,370.00 | 14,853,500 | 0 |
| 07-Aug-2023 | 3,450.00 | 3,460.00 | 3,370.00 | 3,370.00 | 16,493,500 | 0 |
| 04-Aug-2023 | 3,470.00 | 3,530.00 | 3,370.00 | 3,430.00 | 33,464,700 | 0 |
| 03-Aug-2023 | 3,400.00 | 3,450.00 | 3,350.00 | 3,440.00 | 28,096,800 | 0 |
| 02-Aug-2023 | 3,460.00 | 3,470.00 | 3,390.00 | 3,440.00 | 41,138,100 | 0 |
| 01-Aug-2023 | 3,520.00 | 3,580.00 | 3,450.00 | 3,470.00 | 41,213,800 | 0 |
| 31-Jul-2023 | 3,310.00 | 3,520.00 | 3,310.00 | 3,510.00 | 43,577,600 | 0 |
| 28-Jul-2023 | 3,370.00 | 3,370.00 | 3,270.00 | 3,290.00 | 19,036,800 | 0 |
| 27-Jul-2023 | 3,370.00 | 3,400.00 | 3,300.00 | 3,380.00 | 26,060,600 | 0 |
| 26-Jul-2023 | 3,400.00 | 3,400.00 | 3,340.00 | 3,380.00 | 18,902,200 | 0 |
| 25-Jul-2023 | 3,370.00 | 3,420.00 | 3,340.00 | 3,400.00 | 25,719,500 | 0 |
| 24-Jul-2023 | 3,360.00 | 3,380.00 | 3,320.00 | 3,370.00 | 15,791,900 | 0 |
| 21-Jul-2023 | 3,340.00 | 3,390.00 | 3,320.00 | 3,360.00 | 19,133,300 | 0 |
| 20-Jul-2023 | 3,190.00 | 3,340.00 | 3,190.00 | 3,340.00 | 34,060,500 | 0 |
| 18-Jul-2023 | 3,260.00 | 3,270.00 | 3,130.00 | 3,160.00 | 30,507,200 | 0 |
| 17-Jul-2023 | 3,330.00 | 3,360.00 | 3,260.00 | 3,260.00 | 24,722,000 | 0 |
| 14-Jul-2023 | 3,380.00 | 3,410.00 | 3,300.00 | 3,330.00 | 17,514,800 | 0 |
| 13-Jul-2023 | 3,430.00 | 3,440.00 | 3,360.00 | 3,380.00 | 23,535,000 | 0 |
| 12-Jul-2023 | 3,350.00 | 3,400.00 | 3,320.00 | 3,390.00 | 17,972,700 | 0 |
| 11-Jul-2023 | 3,360.00 | 3,420.00 | 3,310.00 | 3,350.00 | 22,090,600 | 0 |
| 10-Jul-2023 | 3,330.00 | 3,390.00 | 3,290.00 | 3,350.00 | 17,585,200 | 0 |
| 07-Jul-2023 | 3,400.00 | 3,400.00 | 3,290.00 | 3,330.00 | 23,797,900 | 0 |
| 06-Jul-2023 | 3,390.00 | 3,470.00 | 3,340.00 | 3,410.00 | 44,465,500 | 0 |
| 05-Jul-2023 | 3,240.00 | 3,390.00 | 3,210.00 | 3,360.00 | 58,654,300 | 0 |
| 04-Jul-2023 | 3,170.00 | 3,230.00 | 3,130.00 | 3,220.00 | 23,193,000 | 0 |
| 03-Jul-2023 | 3,110.00 | 3,180.00 | 3,070.00 | 3,150.00 | 33,925,000 | 0 |
| 27-Jun-2023 | 3,100.00 | 3,110.00 | 3,050.00 | 3,060.00 | 29,751,800 | 0 |
| 26-Jun-2023 | 3,150.00 | 3,210.00 | 3,070.00 | 3,100.00 | 34,107,000 | 0 |
| 23-Jun-2023 | 3,030.00 | 3,220.00 | 3,030.00 | 3,150.00 | 69,272,400 | 0 |
| 22-Jun-2023 | 3,010.00 | 3,110.00 | 2,990.00 | 3,030.00 | 55,525,300 | 0 |
| 21-Jun-2023 | 2,910.00 | 3,050.00 | 2,860.00 | 3,010.00 | 40,479,600 | 0 |
| 20-Jun-2023 | 3,030.00 | 3,030.00 | 2,880.00 | 2,910.00 | 40,804,300 | 0 |
| 19-Jun-2023 | 3,050.00 | 3,050.00 | 3,010.00 | 3,030.00 | 14,769,100 | 0 |
| 16-Jun-2023 | 3,050.00 | 3,070.00 | 3,000.00 | 3,040.00 | 38,287,300 | 0 |
| 15-Jun-2023 | 3,030.00 | 3,040.00 | 3,010.00 | 3,030.00 | 22,141,500 | 0 |
| 14-Jun-2023 | 3,130.00 | 3,130.00 | 3,000.00 | 3,030.00 | 59,273,800 | 0 |
| 13-Jun-2023 | 3,100.00 | 3,100.00 | 3,020.00 | 3,070.00 | 47,674,400 | 0 |
| 12-Jun-2023 | 3,100.00 | 3,120.00 | 3,060.00 | 3,100.00 | 22,700,600 | 0 |
| 09-Jun-2023 | 3,140.00 | 3,140.00 | 3,080.00 | 3,100.00 | 28,615,600 | 0 |
| 08-Jun-2023 | 3,140.00 | 3,140.00 | 3,050.00 | 3,110.00 | 50,083,100 | 0 |
| 07-Jun-2023 | 3,120.00 | 3,170.00 | 3,080.00 | 3,140.00 | 71,173,000 | 0 |