| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 30,544,900 | 0 |
| 01-Nov-2023 | 1,260.00 | 1,265.00 | 1,220.00 | 1,220.00 | 43,315,900 | 0 |
| 31-Oct-2023 | 1,270.00 | 1,280.00 | 1,220.00 | 1,255.00 | 79,862,800 | 0 |
| 30-Oct-2023 | 1,325.00 | 1,325.00 | 1,270.00 | 1,270.00 | 63,809,000 | 0 |
| 27-Oct-2023 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 21,351,600 | 0 |
| 26-Oct-2023 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 24,238,600 | 0 |
| 25-Oct-2023 | 1,340.00 | 1,355.00 | 1,340.00 | 1,345.00 | 20,561,500 | 0 |
| 24-Oct-2023 | 1,335.00 | 1,350.00 | 1,335.00 | 1,335.00 | 19,884,500 | 0 |
| 23-Oct-2023 | 1,360.00 | 1,370.00 | 1,335.00 | 1,335.00 | 44,360,300 | 0 |
| 20-Oct-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,360.00 | 32,566,900 | 0 |
| 19-Oct-2023 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 20,373,800 | 0 |
| 18-Oct-2023 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 23,690,900 | 0 |
| 17-Oct-2023 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 25,185,600 | 0 |
| 16-Oct-2023 | 1,415.00 | 1,420.00 | 1,385.00 | 1,400.00 | 31,476,200 | 0 |
| 13-Oct-2023 | 1,395.00 | 1,415.00 | 1,390.00 | 1,400.00 | 37,702,100 | 0 |
| 12-Oct-2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,385.00 | 23,111,500 | 0 |
| 11-Oct-2023 | 1,410.00 | 1,420.00 | 1,390.00 | 1,390.00 | 36,425,600 | 0 |
| 10-Oct-2023 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 32,079,100 | 0 |
| 09-Oct-2023 | 1,370.00 | 1,405.00 | 1,370.00 | 1,395.00 | 58,779,700 | 0 |
| 06-Oct-2023 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 21,086,700 | 0 |
| 05-Oct-2023 | 1,360.00 | 1,365.00 | 1,340.00 | 1,340.00 | 35,543,300 | 0 |
| 04-Oct-2023 | 1,360.00 | 1,370.00 | 1,345.00 | 1,360.00 | 32,394,600 | 0 |
| 03-Oct-2023 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 39,498,600 | 0 |
| 02-Oct-2023 | 1,375.00 | 1,385.00 | 1,365.00 | 1,375.00 | 25,032,300 | 0 |
| 29-Sep-2023 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 24,025,400 | 0 |
| 27-Sep-2023 | 1,385.00 | 1,395.00 | 1,370.00 | 1,375.00 | 27,293,700 | 0 |
| 26-Sep-2023 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 34,450,200 | 0 |
| 25-Sep-2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,385.00 | 37,115,600 | 0 |
| 22-Sep-2023 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 21,267,000 | 0 |
| 21-Sep-2023 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 32,412,000 | 0 |
| 20-Sep-2023 | 1,390.00 | 1,420.00 | 1,385.00 | 1,390.00 | 62,329,800 | 0 |
| 19-Sep-2023 | 1,395.00 | 1,405.00 | 1,380.00 | 1,385.00 | 48,876,700 | 0 |
| 18-Sep-2023 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 41,105,300 | 0 |
| 15-Sep-2023 | 1,420.00 | 1,425.00 | 1,375.00 | 1,380.00 | 130,519,100 | 0 |
| 14-Sep-2023 | 1,445.00 | 1,480.00 | 1,405.00 | 1,405.00 | 152,279,400 | 0 |
| 13-Sep-2023 | 1,360.00 | 1,435.00 | 1,355.00 | 1,435.00 | 113,703,500 | 0 |
| 12-Sep-2023 | 1,355.00 | 1,365.00 | 1,340.00 | 1,345.00 | 32,904,200 | 0 |
| 11-Sep-2023 | 1,355.00 | 1,370.00 | 1,355.00 | 1,355.00 | 24,235,200 | 0 |
| 08-Sep-2023 | 1,350.00 | 1,365.00 | 1,350.00 | 1,355.00 | 34,509,800 | 0 |
| 07-Sep-2023 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 55,026,100 | 0 |
| 06-Sep-2023 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 72,923,300 | 0 |
| 05-Sep-2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 38,652,100 | 0 |
| 04-Sep-2023 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 55,758,000 | 0 |
| 01-Sep-2023 | 1,350.00 | 1,365.00 | 1,335.00 | 1,355.00 | 104,000,800 | 0 |
| 31-Aug-2023 | 1,395.00 | 1,400.00 | 1,370.00 | 1,375.00 | 82,657,400 | 0 |
| 30-Aug-2023 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 202,713,600 | 0 |
| 29-Aug-2023 | 1,460.00 | 1,470.00 | 1,450.00 | 1,460.00 | 37,849,600 | 0 |
| 28-Aug-2023 | 1,455.00 | 1,475.00 | 1,455.00 | 1,455.00 | 37,981,500 | 0 |
| 25-Aug-2023 | 1,445.00 | 1,470.00 | 1,440.00 | 1,450.00 | 44,898,100 | 0 |
| 24-Aug-2023 | 1,500.00 | 1,510.00 | 1,445.00 | 1,450.00 | 132,043,900 | 0 |
| 23-Aug-2023 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 56,492,500 | 0 |
| 22-Aug-2023 | 1,485.00 | 1,530.00 | 1,475.00 | 1,525.00 | 104,167,300 | 0 |
| 21-Aug-2023 | 1,495.00 | 1,495.00 | 1,465.00 | 1,490.00 | 62,274,500 | 0 |
| 18-Aug-2023 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 101,170,200 | 0 |
| 16-Aug-2023 | 1,465.00 | 1,485.00 | 1,450.00 | 1,485.00 | 102,759,000 | 0 |
| 15-Aug-2023 | 1,400.00 | 1,470.00 | 1,400.00 | 1,460.00 | 262,746,900 | 0 |
| 14-Aug-2023 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 28,085,800 | 0 |
| 11-Aug-2023 | 1,400.00 | 1,405.00 | 1,390.00 | 1,405.00 | 18,972,200 | 0 |
| 10-Aug-2023 | 1,405.00 | 1,420.00 | 1,390.00 | 1,400.00 | 47,679,500 | 0 |
| 09-Aug-2023 | 1,400.00 | 1,405.00 | 1,385.00 | 1,395.00 | 26,589,000 | 0 |
| 08-Aug-2023 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 29,729,400 | 0 |
| 07-Aug-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 22,281,000 | 0 |
| 04-Aug-2023 | 1,390.00 | 1,410.00 | 1,385.00 | 1,390.00 | 35,422,100 | 0 |
| 03-Aug-2023 | 1,375.00 | 1,390.00 | 1,370.00 | 1,385.00 | 22,444,100 | 0 |
| 02-Aug-2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 28,482,300 | 0 |
| 01-Aug-2023 | 1,370.00 | 1,395.00 | 1,365.00 | 1,385.00 | 44,442,100 | 0 |
| 31-Jul-2023 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 44,161,500 | 0 |
| 28-Jul-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 21,640,200 | 0 |
| 27-Jul-2023 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 46,030,700 | 0 |
| 26-Jul-2023 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 37,891,900 | 0 |
| 25-Jul-2023 | 1,400.00 | 1,410.00 | 1,375.00 | 1,375.00 | 48,295,600 | 0 |
| 24-Jul-2023 | 1,385.00 | 1,410.00 | 1,380.00 | 1,395.00 | 75,984,500 | 0 |
| 21-Jul-2023 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 46,483,700 | 0 |
| 20-Jul-2023 | 1,360.00 | 1,375.00 | 1,360.00 | 1,370.00 | 42,831,300 | 0 |
| 18-Jul-2023 | 1,370.00 | 1,370.00 | 1,355.00 | 1,365.00 | 28,055,500 | 0 |
| 17-Jul-2023 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 31,413,400 | 0 |
| 14-Jul-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 49,051,400 | 0 |
| 13-Jul-2023 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 24,719,700 | 0 |
| 12-Jul-2023 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 19,325,400 | 0 |
| 11-Jul-2023 | 1,355.00 | 1,360.00 | 1,330.00 | 1,340.00 | 63,768,700 | 0 |
| 10-Jul-2023 | 1,350.00 | 1,365.00 | 1,350.00 | 1,350.00 | 21,548,600 | 0 |
| 07-Jul-2023 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 44,673,600 | 0 |
| 06-Jul-2023 | 1,345.00 | 1,370.00 | 1,345.00 | 1,360.00 | 49,417,600 | 0 |
| 05-Jul-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,345.00 | 53,945,000 | 0 |
| 04-Jul-2023 | 1,315.00 | 1,350.00 | 1,310.00 | 1,340.00 | 84,555,100 | 0 |
| 03-Jul-2023 | 1,310.00 | 1,320.00 | 1,310.00 | 1,310.00 | 23,357,300 | 0 |
| 27-Jun-2023 | 1,305.00 | 1,315.00 | 1,305.00 | 1,305.00 | 31,525,100 | 0 |
| 26-Jun-2023 | 1,310.00 | 1,320.00 | 1,305.00 | 1,305.00 | 43,970,600 | 0 |
| 23-Jun-2023 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 54,923,700 | 0 |
| 22-Jun-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,310.00 | 39,606,400 | 0 |
| 21-Jun-2023 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 50,812,300 | 0 |
| 20-Jun-2023 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 29,062,100 | 0 |
| 19-Jun-2023 | 1,315.00 | 1,320.00 | 1,310.00 | 1,315.00 | 21,430,000 | 0 |
| 16-Jun-2023 | 1,315.00 | 1,340.00 | 1,305.00 | 1,310.00 | 78,354,800 | 0 |
| 15-Jun-2023 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 46,373,500 | 0 |
| 14-Jun-2023 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 37,814,100 | 0 |
| 13-Jun-2023 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 65,644,800 | 0 |
| 12-Jun-2023 | 1,305.00 | 1,325.00 | 1,295.00 | 1,315.00 | 112,454,600 | 0 |
| 09-Jun-2023 | 1,430.00 | 1,440.00 | 1,420.00 | 1,430.00 | 122,205,600 | 0 |
| 08-Jun-2023 | 1,425.00 | 1,440.00 | 1,420.00 | 1,430.00 | 68,226,300 | 0 |