| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,090.00 | 1,115.00 | 1,090.00 | 1,110.00 | 5,241,100 | 0 |
| 01-Nov-2023 | 1,120.00 | 1,125.00 | 1,090.00 | 1,090.00 | 6,960,300 | 0 |
| 31-Oct-2023 | 1,115.00 | 1,130.00 | 1,095.00 | 1,110.00 | 7,462,900 | 0 |
| 30-Oct-2023 | 1,115.00 | 1,145.00 | 1,100.00 | 1,115.00 | 5,730,200 | 0 |
| 27-Oct-2023 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 2,777,400 | 0 |
| 26-Oct-2023 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 2,988,700 | 0 |
| 25-Oct-2023 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,208,800 | 0 |
| 24-Oct-2023 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,463,000 | 0 |
| 23-Oct-2023 | 1,105.00 | 1,105.00 | 1,050.00 | 1,075.00 | 7,404,700 | 0 |
| 20-Oct-2023 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 4,884,800 | 0 |
| 19-Oct-2023 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 5,518,100 | 0 |
| 18-Oct-2023 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 3,279,400 | 0 |
| 17-Oct-2023 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 3,759,000 | 0 |
| 16-Oct-2023 | 1,135.00 | 1,145.00 | 1,115.00 | 1,120.00 | 3,371,000 | 0 |
| 13-Oct-2023 | 1,150.00 | 1,165.00 | 1,125.00 | 1,135.00 | 7,448,700 | 0 |
| 12-Oct-2023 | 1,130.00 | 1,155.00 | 1,120.00 | 1,145.00 | 9,569,000 | 0 |
| 11-Oct-2023 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 2,879,200 | 0 |
| 10-Oct-2023 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 3,263,000 | 0 |
| 09-Oct-2023 | 1,105.00 | 1,125.00 | 1,085.00 | 1,100.00 | 5,549,900 | 0 |
| 06-Oct-2023 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 2,432,500 | 0 |
| 05-Oct-2023 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 2,468,800 | 0 |
| 04-Oct-2023 | 1,115.00 | 1,120.00 | 1,095.00 | 1,115.00 | 4,500,500 | 0 |
| 03-Oct-2023 | 1,135.00 | 1,140.00 | 1,105.00 | 1,115.00 | 7,564,100 | 0 |
| 02-Oct-2023 | 1,090.00 | 1,155.00 | 1,090.00 | 1,135.00 | 15,147,600 | 0 |
| 29-Sep-2023 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 2,604,100 | 0 |
| 27-Sep-2023 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 4,820,800 | 0 |
| 26-Sep-2023 | 1,085.00 | 1,100.00 | 1,075.00 | 1,075.00 | 5,390,900 | 0 |
| 25-Sep-2023 | 1,095.00 | 1,105.00 | 1,085.00 | 1,085.00 | 6,737,700 | 0 |
| 22-Sep-2023 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 5,236,200 | 0 |
| 21-Sep-2023 | 1,110.00 | 1,120.00 | 1,095.00 | 1,095.00 | 2,492,200 | 0 |
| 20-Sep-2023 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 4,266,500 | 0 |
| 19-Sep-2023 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 13,650,900 | 0 |
| 18-Sep-2023 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 4,536,600 | 0 |
| 15-Sep-2023 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 4,828,900 | 0 |
| 14-Sep-2023 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 2,965,900 | 0 |
| 13-Sep-2023 | 1,105.00 | 1,130.00 | 1,105.00 | 1,115.00 | 3,696,600 | 0 |
| 12-Sep-2023 | 1,130.00 | 1,130.00 | 1,100.00 | 1,105.00 | 6,267,000 | 0 |
| 11-Sep-2023 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 3,264,700 | 0 |
| 08-Sep-2023 | 1,090.00 | 1,120.00 | 1,085.00 | 1,100.00 | 7,086,300 | 0 |
| 07-Sep-2023 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 12,916,900 | 0 |
| 06-Sep-2023 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 7,048,400 | 0 |
| 05-Sep-2023 | 1,135.00 | 1,145.00 | 1,115.00 | 1,120.00 | 9,294,600 | 0 |
| 04-Sep-2023 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 5,945,800 | 0 |
| 01-Sep-2023 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 6,501,200 | 0 |
| 31-Aug-2023 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 8,714,200 | 0 |
| 30-Aug-2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 5,253,300 | 0 |
| 29-Aug-2023 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 7,123,400 | 0 |
| 28-Aug-2023 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 2,922,200 | 0 |
| 25-Aug-2023 | 1,160.00 | 1,165.00 | 1,125.00 | 1,130.00 | 12,446,800 | 0 |
| 24-Aug-2023 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 5,980,700 | 0 |
| 23-Aug-2023 | 1,160.00 | 1,180.00 | 1,150.00 | 1,175.00 | 7,122,800 | 0 |
| 22-Aug-2023 | 1,150.00 | 1,175.00 | 1,125.00 | 1,155.00 | 14,776,500 | 0 |
| 21-Aug-2023 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 14,354,800 | 0 |
| 18-Aug-2023 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 7,595,900 | 0 |
| 16-Aug-2023 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 10,340,900 | 0 |
| 15-Aug-2023 | 1,225.00 | 1,240.00 | 1,195.00 | 1,200.00 | 20,657,100 | 0 |
| 14-Aug-2023 | 1,235.00 | 1,240.00 | 1,210.00 | 1,225.00 | 6,367,700 | 0 |
| 11-Aug-2023 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 4,505,100 | 0 |
| 10-Aug-2023 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 6,512,700 | 0 |
| 09-Aug-2023 | 1,260.00 | 1,265.00 | 1,240.00 | 1,245.00 | 5,185,600 | 0 |
| 08-Aug-2023 | 1,260.00 | 1,275.00 | 1,235.00 | 1,255.00 | 9,501,900 | 0 |
| 07-Aug-2023 | 1,215.00 | 1,275.00 | 1,210.00 | 1,260.00 | 26,005,400 | 0 |
| 04-Aug-2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,210.00 | 16,173,400 | 0 |
| 03-Aug-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,205.00 | 7,285,600 | 0 |
| 02-Aug-2023 | 1,210.00 | 1,215.00 | 1,160.00 | 1,210.00 | 19,844,700 | 0 |
| 01-Aug-2023 | 1,225.00 | 1,250.00 | 1,200.00 | 1,210.00 | 17,103,700 | 0 |
| 31-Jul-2023 | 1,205.00 | 1,245.00 | 1,200.00 | 1,210.00 | 31,797,600 | 0 |
| 28-Jul-2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,205.00 | 7,513,300 | 0 |
| 27-Jul-2023 | 1,235.00 | 1,250.00 | 1,205.00 | 1,210.00 | 16,324,700 | 0 |
| 26-Jul-2023 | 1,255.00 | 1,260.00 | 1,230.00 | 1,235.00 | 13,115,900 | 0 |
| 25-Jul-2023 | 1,275.00 | 1,285.00 | 1,250.00 | 1,255.00 | 9,198,400 | 0 |
| 24-Jul-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 6,516,500 | 0 |
| 21-Jul-2023 | 1,290.00 | 1,320.00 | 1,285.00 | 1,285.00 | 6,760,200 | 0 |
| 20-Jul-2023 | 1,270.00 | 1,295.00 | 1,245.00 | 1,285.00 | 7,938,800 | 0 |
| 18-Jul-2023 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 5,392,000 | 0 |
| 17-Jul-2023 | 1,280.00 | 1,290.00 | 1,255.00 | 1,260.00 | 8,850,600 | 0 |
| 14-Jul-2023 | 1,260.00 | 1,300.00 | 1,245.00 | 1,280.00 | 7,786,600 | 0 |
| 13-Jul-2023 | 1,265.00 | 1,270.00 | 1,240.00 | 1,255.00 | 6,005,100 | 0 |
| 12-Jul-2023 | 1,260.00 | 1,285.00 | 1,245.00 | 1,265.00 | 9,830,400 | 0 |
| 11-Jul-2023 | 1,285.00 | 1,300.00 | 1,255.00 | 1,260.00 | 9,976,900 | 0 |
| 10-Jul-2023 | 1,290.00 | 1,305.00 | 1,265.00 | 1,280.00 | 9,343,600 | 0 |
| 07-Jul-2023 | 1,280.00 | 1,315.00 | 1,280.00 | 1,290.00 | 14,609,800 | 0 |
| 06-Jul-2023 | 1,230.00 | 1,280.00 | 1,220.00 | 1,280.00 | 23,933,800 | 0 |
| 05-Jul-2023 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 13,880,200 | 0 |
| 04-Jul-2023 | 1,190.00 | 1,230.00 | 1,175.00 | 1,220.00 | 18,217,000 | 0 |
| 03-Jul-2023 | 1,185.00 | 1,190.00 | 1,155.00 | 1,190.00 | 19,786,500 | 0 |
| 27-Jun-2023 | 1,145.00 | 1,185.00 | 1,145.00 | 1,185.00 | 9,056,300 | 0 |
| 26-Jun-2023 | 1,145.00 | 1,160.00 | 1,120.00 | 1,150.00 | 3,955,600 | 0 |
| 23-Jun-2023 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 7,949,500 | 0 |
| 22-Jun-2023 | 1,140.00 | 1,185.00 | 1,130.00 | 1,160.00 | 10,178,200 | 0 |
| 21-Jun-2023 | 1,125.00 | 1,145.00 | 1,120.00 | 1,140.00 | 3,156,400 | 0 |
| 20-Jun-2023 | 1,105.00 | 1,135.00 | 1,105.00 | 1,130.00 | 6,987,300 | 0 |
| 19-Jun-2023 | 1,085.00 | 1,125.00 | 1,070.00 | 1,105.00 | 7,090,500 | 0 |
| 16-Jun-2023 | 1,115.00 | 1,115.00 | 1,065.00 | 1,085.00 | 10,898,400 | 0 |
| 15-Jun-2023 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 3,285,200 | 0 |
| 14-Jun-2023 | 1,145.00 | 1,155.00 | 1,110.00 | 1,110.00 | 13,056,100 | 0 |
| 13-Jun-2023 | 1,135.00 | 1,155.00 | 1,130.00 | 1,145.00 | 5,731,200 | 0 |
| 12-Jun-2023 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 11,598,900 | 0 |
| 09-Jun-2023 | 1,115.00 | 1,135.00 | 1,090.00 | 1,125.00 | 8,218,800 | 0 |
| 08-Jun-2023 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 4,465,800 | 0 |