| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,120.00 | 1,120.00 | 1,065.00 | 1,070.00 | 9,393,100 | 0 |
| 01-Nov-2023 | 1,140.00 | 1,140.00 | 1,105.00 | 1,115.00 | 2,733,200 | 0 |
| 31-Oct-2023 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 715,700 | 0 |
| 30-Oct-2023 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 598,300 | 0 |
| 27-Oct-2023 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,658,300 | 0 |
| 26-Oct-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,827,000 | 0 |
| 25-Oct-2023 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 2,248,900 | 0 |
| 24-Oct-2023 | 1,155.00 | 1,165.00 | 1,135.00 | 1,145.00 | 2,391,100 | 0 |
| 23-Oct-2023 | 1,160.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,921,700 | 0 |
| 20-Oct-2023 | 1,175.00 | 1,185.00 | 1,160.00 | 1,160.00 | 2,532,300 | 0 |
| 19-Oct-2023 | 1,215.00 | 1,215.00 | 1,175.00 | 1,175.00 | 4,404,600 | 0 |
| 18-Oct-2023 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 650,300 | 0 |
| 17-Oct-2023 | 1,230.00 | 1,240.00 | 1,215.00 | 1,225.00 | 451,600 | 0 |
| 16-Oct-2023 | 1,240.00 | 1,275.00 | 1,215.00 | 1,235.00 | 1,313,000 | 0 |
| 13-Oct-2023 | 1,225.00 | 1,245.00 | 1,200.00 | 1,245.00 | 4,942,600 | 0 |
| 12-Oct-2023 | 1,235.00 | 1,255.00 | 1,215.00 | 1,215.00 | 3,846,500 | 0 |
| 11-Oct-2023 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,220,700 | 0 |
| 10-Oct-2023 | 1,235.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,223,100 | 0 |
| 09-Oct-2023 | 1,260.00 | 1,265.00 | 1,225.00 | 1,230.00 | 2,528,300 | 0 |
| 06-Oct-2023 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,805,700 | 0 |
| 05-Oct-2023 | 1,235.00 | 1,270.00 | 1,230.00 | 1,260.00 | 8,217,500 | 0 |
| 04-Oct-2023 | 1,235.00 | 1,260.00 | 1,205.00 | 1,230.00 | 3,547,300 | 0 |
| 03-Oct-2023 | 1,260.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,733,800 | 0 |
| 02-Oct-2023 | 1,250.00 | 1,275.00 | 1,240.00 | 1,255.00 | 4,528,300 | 0 |
| 29-Sep-2023 | 1,200.00 | 1,255.00 | 1,200.00 | 1,250.00 | 4,386,300 | 0 |
| 27-Sep-2023 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 2,542,200 | 0 |
| 26-Sep-2023 | 1,225.00 | 1,240.00 | 1,190.00 | 1,190.00 | 8,726,000 | 0 |
| 25-Sep-2023 | 1,235.00 | 1,250.00 | 1,205.00 | 1,225.00 | 9,770,900 | 0 |
| 22-Sep-2023 | 1,230.00 | 1,255.00 | 1,225.00 | 1,235.00 | 3,246,400 | 0 |
| 21-Sep-2023 | 1,270.00 | 1,275.00 | 1,230.00 | 1,230.00 | 8,805,400 | 0 |
| 20-Sep-2023 | 1,285.00 | 1,290.00 | 1,265.00 | 1,270.00 | 5,091,500 | 0 |
| 19-Sep-2023 | 1,270.00 | 1,295.00 | 1,260.00 | 1,285.00 | 3,102,400 | 0 |
| 18-Sep-2023 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 9,667,200 | 0 |
| 15-Sep-2023 | 1,350.00 | 1,360.00 | 1,280.00 | 1,340.00 | 6,336,300 | 0 |
| 14-Sep-2023 | 1,365.00 | 1,370.00 | 1,330.00 | 1,350.00 | 3,295,300 | 0 |
| 13-Sep-2023 | 1,380.00 | 1,395.00 | 1,355.00 | 1,365.00 | 8,341,300 | 0 |
| 12-Sep-2023 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 6,224,000 | 0 |
| 11-Sep-2023 | 1,365.00 | 1,400.00 | 1,345.00 | 1,395.00 | 9,637,000 | 0 |
| 08-Sep-2023 | 1,330.00 | 1,385.00 | 1,325.00 | 1,360.00 | 13,645,300 | 0 |
| 07-Sep-2023 | 1,335.00 | 1,360.00 | 1,315.00 | 1,330.00 | 10,635,600 | 0 |
| 06-Sep-2023 | 1,295.00 | 1,335.00 | 1,275.00 | 1,325.00 | 7,287,400 | 0 |
| 05-Sep-2023 | 1,290.00 | 1,305.00 | 1,270.00 | 1,290.00 | 2,580,600 | 0 |
| 04-Sep-2023 | 1,295.00 | 1,295.00 | 1,260.00 | 1,290.00 | 8,794,100 | 0 |
| 01-Sep-2023 | 1,305.00 | 1,310.00 | 1,285.00 | 1,295.00 | 3,221,000 | 0 |
| 31-Aug-2023 | 1,315.00 | 1,330.00 | 1,290.00 | 1,305.00 | 6,702,000 | 0 |
| 30-Aug-2023 | 1,350.00 | 1,355.00 | 1,280.00 | 1,315.00 | 14,889,000 | 0 |
| 29-Aug-2023 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 3,128,700 | 0 |
| 28-Aug-2023 | 1,395.00 | 1,400.00 | 1,350.00 | 1,355.00 | 5,880,100 | 0 |
| 25-Aug-2023 | 1,360.00 | 1,410.00 | 1,340.00 | 1,375.00 | 12,995,400 | 0 |
| 24-Aug-2023 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 2,994,600 | 0 |
| 23-Aug-2023 | 1,345.00 | 1,360.00 | 1,335.00 | 1,350.00 | 3,166,500 | 0 |
| 22-Aug-2023 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 4,670,100 | 0 |
| 21-Aug-2023 | 1,355.00 | 1,360.00 | 1,305.00 | 1,325.00 | 9,854,500 | 0 |
| 18-Aug-2023 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 4,129,800 | 0 |
| 16-Aug-2023 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 4,435,900 | 0 |
| 15-Aug-2023 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 6,243,500 | 0 |
| 14-Aug-2023 | 1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 3,652,400 | 0 |
| 11-Aug-2023 | 1,325.00 | 1,365.00 | 1,310.00 | 1,340.00 | 5,026,300 | 0 |
| 10-Aug-2023 | 1,365.00 | 1,365.00 | 1,320.00 | 1,325.00 | 6,840,900 | 0 |
| 09-Aug-2023 | 1,385.00 | 1,400.00 | 1,345.00 | 1,365.00 | 10,648,100 | 0 |
| 08-Aug-2023 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 6,896,300 | 0 |
| 07-Aug-2023 | 1,335.00 | 1,410.00 | 1,330.00 | 1,410.00 | 18,794,000 | 0 |
| 04-Aug-2023 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 6,229,100 | 0 |
| 03-Aug-2023 | 1,265.00 | 1,325.00 | 1,250.00 | 1,320.00 | 10,535,300 | 0 |
| 02-Aug-2023 | 1,260.00 | 1,270.00 | 1,230.00 | 1,265.00 | 11,673,000 | 0 |
| 01-Aug-2023 | 1,290.00 | 1,290.00 | 1,245.00 | 1,260.00 | 6,599,700 | 0 |
| 31-Jul-2023 | 1,285.00 | 1,310.00 | 1,280.00 | 1,280.00 | 8,014,600 | 0 |
| 28-Jul-2023 | 1,305.00 | 1,315.00 | 1,270.00 | 1,285.00 | 14,021,200 | 0 |
| 27-Jul-2023 | 1,285.00 | 1,335.00 | 1,270.00 | 1,305.00 | 25,383,600 | 0 |
| 26-Jul-2023 | 1,250.00 | 1,300.00 | 1,245.00 | 1,255.00 | 13,575,100 | 0 |
| 25-Jul-2023 | 1,255.00 | 1,265.00 | 1,230.00 | 1,230.00 | 4,305,400 | 0 |
| 24-Jul-2023 | 1,210.00 | 1,265.00 | 1,210.00 | 1,255.00 | 4,634,500 | 0 |
| 21-Jul-2023 | 1,225.00 | 1,235.00 | 1,210.00 | 1,210.00 | 2,829,600 | 0 |
| 20-Jul-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 2,738,500 | 0 |
| 18-Jul-2023 | 1,250.00 | 1,265.00 | 1,220.00 | 1,220.00 | 3,403,500 | 0 |
| 17-Jul-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 2,628,600 | 0 |
| 14-Jul-2023 | 1,200.00 | 1,245.00 | 1,200.00 | 1,235.00 | 4,083,500 | 0 |
| 13-Jul-2023 | 1,230.00 | 1,240.00 | 1,185.00 | 1,190.00 | 11,246,900 | 0 |
| 12-Jul-2023 | 1,305.00 | 1,315.00 | 1,220.00 | 1,230.00 | 15,078,200 | 0 |
| 11-Jul-2023 | 1,265.00 | 1,315.00 | 1,260.00 | 1,300.00 | 8,685,600 | 0 |
| 10-Jul-2023 | 1,285.00 | 1,300.00 | 1,255.00 | 1,265.00 | 4,381,100 | 0 |
| 07-Jul-2023 | 1,300.00 | 1,345.00 | 1,285.00 | 1,285.00 | 11,101,300 | 0 |
| 06-Jul-2023 | 1,245.00 | 1,330.00 | 1,210.00 | 1,305.00 | 21,263,700 | 0 |
| 05-Jul-2023 | 1,140.00 | 1,290.00 | 1,140.00 | 1,245.00 | 23,921,600 | 0 |
| 04-Jul-2023 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 6,247,400 | 0 |
| 03-Jul-2023 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 10,283,500 | 0 |
| 27-Jun-2023 | 1,105.00 | 1,115.00 | 1,085.00 | 1,085.00 | 4,912,900 | 0 |
| 26-Jun-2023 | 1,130.00 | 1,140.00 | 1,100.00 | 1,105.00 | 3,416,700 | 0 |
| 23-Jun-2023 | 1,150.00 | 1,190.00 | 1,125.00 | 1,125.00 | 5,990,800 | 0 |
| 22-Jun-2023 | 1,110.00 | 1,170.00 | 1,095.00 | 1,145.00 | 7,027,900 | 0 |
| 21-Jun-2023 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 2,362,800 | 0 |
| 20-Jun-2023 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 3,063,600 | 0 |
| 19-Jun-2023 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 2,265,500 | 0 |
| 16-Jun-2023 | 1,155.00 | 1,155.00 | 1,120.00 | 1,120.00 | 2,573,100 | 0 |
| 15-Jun-2023 | 1,135.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,708,500 | 0 |
| 14-Jun-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 2,117,000 | 0 |
| 13-Jun-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 3,327,600 | 0 |
| 12-Jun-2023 | 1,140.00 | 1,210.00 | 1,125.00 | 1,160.00 | 3,905,400 | 0 |
| 09-Jun-2023 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,316,300 | 0 |
| 08-Jun-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,135.00 | 715,200 | 0 |