| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,295.00 | 1,325.00 | 1,270.00 | 1,295.00 | 632,900 | 0 |
| 31-Oct-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 415,800 | 0 |
| 30-Oct-2023 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 491,700 | 0 |
| 27-Oct-2023 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 251,000 | 0 |
| 26-Oct-2023 | 1,340.00 | 1,345.00 | 1,330.00 | 1,330.00 | 180,700 | 0 |
| 25-Oct-2023 | 1,335.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,052,500 | 0 |
| 24-Oct-2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 201,300 | 0 |
| 23-Oct-2023 | 1,325.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,426,500 | 0 |
| 20-Oct-2023 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 244,500 | 0 |
| 19-Oct-2023 | 1,390.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,424,500 | 0 |
| 18-Oct-2023 | 1,335.00 | 1,405.00 | 1,320.00 | 1,400.00 | 1,038,200 | 0 |
| 17-Oct-2023 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 219,700 | 0 |
| 16-Oct-2023 | 1,340.00 | 1,350.00 | 1,340.00 | 1,350.00 | 181,100 | 0 |
| 13-Oct-2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,340.00 | 255,000 | 0 |
| 12-Oct-2023 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 368,000 | 0 |
| 11-Oct-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 149,600 | 0 |
| 10-Oct-2023 | 1,350.00 | 1,375.00 | 1,345.00 | 1,350.00 | 218,400 | 0 |
| 09-Oct-2023 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 259,300 | 0 |
| 06-Oct-2023 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 309,000 | 0 |
| 05-Oct-2023 | 1,355.00 | 1,380.00 | 1,330.00 | 1,360.00 | 186,000 | 0 |
| 04-Oct-2023 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 286,600 | 0 |
| 03-Oct-2023 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 742,800 | 0 |
| 02-Oct-2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 256,800 | 0 |
| 29-Sep-2023 | 1,315.00 | 1,400.00 | 1,310.00 | 1,400.00 | 2,331,400 | 0 |
| 27-Sep-2023 | 1,305.00 | 1,325.00 | 1,305.00 | 1,315.00 | 324,500 | 0 |
| 26-Sep-2023 | 1,340.00 | 1,350.00 | 1,300.00 | 1,305.00 | 2,279,700 | 0 |
| 25-Sep-2023 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 2,056,400 | 0 |
| 22-Sep-2023 | 1,365.00 | 1,400.00 | 1,350.00 | 1,350.00 | 3,233,800 | 0 |
| 21-Sep-2023 | 1,370.00 | 1,425.00 | 1,350.00 | 1,370.00 | 735,100 | 0 |
| 20-Sep-2023 | 1,375.00 | 1,395.00 | 1,370.00 | 1,370.00 | 449,400 | 0 |
| 19-Sep-2023 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 146,700 | 0 |
| 18-Sep-2023 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 541,200 | 0 |
| 15-Sep-2023 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 319,700 | 0 |
| 14-Sep-2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,288,400 | 0 |
| 13-Sep-2023 | 1,380.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,727,700 | 0 |
| 12-Sep-2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 94,400 | 0 |
| 11-Sep-2023 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,063,300 | 0 |
| 08-Sep-2023 | 1,345.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,838,100 | 0 |
| 07-Sep-2023 | 1,365.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,597,200 | 0 |
| 06-Sep-2023 | 1,380.00 | 1,390.00 | 1,350.00 | 1,380.00 | 710,300 | 0 |
| 05-Sep-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 69,100 | 0 |
| 04-Sep-2023 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 464,100 | 0 |
| 01-Sep-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 136,400 | 0 |
| 31-Aug-2023 | 1,405.00 | 1,415.00 | 1,370.00 | 1,395.00 | 227,000 | 0 |
| 30-Aug-2023 | 1,370.00 | 1,405.00 | 1,365.00 | 1,400.00 | 733,300 | 0 |
| 29-Aug-2023 | 1,360.00 | 1,405.00 | 1,340.00 | 1,370.00 | 1,061,000 | 0 |
| 28-Aug-2023 | 1,365.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,277,900 | 0 |
| 25-Aug-2023 | 1,335.00 | 1,360.00 | 1,330.00 | 1,360.00 | 205,600 | 0 |
| 24-Aug-2023 | 1,355.00 | 1,375.00 | 1,330.00 | 1,335.00 | 535,000 | 0 |
| 23-Aug-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 51,100 | 0 |
| 22-Aug-2023 | 1,335.00 | 1,385.00 | 1,335.00 | 1,365.00 | 287,000 | 0 |
| 21-Aug-2023 | 1,350.00 | 1,385.00 | 1,335.00 | 1,335.00 | 178,300 | 0 |
| 18-Aug-2023 | 1,405.00 | 1,405.00 | 1,330.00 | 1,330.00 | 568,500 | 0 |
| 16-Aug-2023 | 1,430.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,087,600 | 0 |
| 15-Aug-2023 | 1,430.00 | 1,435.00 | 1,385.00 | 1,430.00 | 960,700 | 0 |
| 14-Aug-2023 | 1,460.00 | 1,460.00 | 1,375.00 | 1,430.00 | 471,000 | 0 |
| 11-Aug-2023 | 1,425.00 | 1,485.00 | 1,425.00 | 1,445.00 | 6,217,400 | 0 |
| 10-Aug-2023 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,855,800 | 0 |
| 09-Aug-2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,410.00 | 2,443,600 | 0 |
| 08-Aug-2023 | 1,325.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,173,800 | 0 |
| 07-Aug-2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,090,100 | 0 |
| 04-Aug-2023 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 4,343,400 | 0 |
| 03-Aug-2023 | 1,275.00 | 1,300.00 | 1,265.00 | 1,295.00 | 6,831,200 | 0 |
| 02-Aug-2023 | 1,290.00 | 1,300.00 | 1,265.00 | 1,275.00 | 2,866,400 | 0 |
| 01-Aug-2023 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 444,300 | 0 |
| 31-Jul-2023 | 1,320.00 | 1,320.00 | 1,275.00 | 1,285.00 | 470,300 | 0 |
| 28-Jul-2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 190,800 | 0 |
| 27-Jul-2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,315.00 | 642,400 | 0 |
| 26-Jul-2023 | 1,280.00 | 1,350.00 | 1,275.00 | 1,315.00 | 1,207,200 | 0 |
| 25-Jul-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 775,200 | 0 |
| 24-Jul-2023 | 1,280.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,959,700 | 0 |
| 21-Jul-2023 | 1,270.00 | 1,275.00 | 1,265.00 | 1,270.00 | 332,100 | 0 |
| 20-Jul-2023 | 1,280.00 | 1,285.00 | 1,270.00 | 1,270.00 | 907,200 | 0 |
| 18-Jul-2023 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 338,500 | 0 |
| 17-Jul-2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,075,600 | 0 |
| 14-Jul-2023 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 950,600 | 0 |
| 13-Jul-2023 | 1,310.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,714,200 | 0 |
| 12-Jul-2023 | 1,310.00 | 1,340.00 | 1,310.00 | 1,310.00 | 812,200 | 0 |
| 11-Jul-2023 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 290,900 | 0 |
| 10-Jul-2023 | 1,335.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,603,600 | 0 |
| 07-Jul-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 459,400 | 0 |
| 06-Jul-2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 210,400 | 0 |
| 05-Jul-2023 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 250,900 | 0 |
| 04-Jul-2023 | 1,310.00 | 1,370.00 | 1,290.00 | 1,295.00 | 2,190,300 | 0 |
| 03-Jul-2023 | 1,345.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,765,000 | 0 |
| 27-Jun-2023 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 604,900 | 0 |
| 26-Jun-2023 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 500,000 | 0 |
| 23-Jun-2023 | 1,300.00 | 1,300.00 | 1,245.00 | 1,290.00 | 86,800 | 0 |
| 22-Jun-2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 649,200 | 0 |
| 21-Jun-2023 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 688,400 | 0 |
| 20-Jun-2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 360,900 | 0 |
| 19-Jun-2023 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 29,400 | 0 |
| 16-Jun-2023 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 70,600 | 0 |
| 15-Jun-2023 | 1,275.00 | 1,305.00 | 1,270.00 | 1,275.00 | 259,800 | 0 |
| 14-Jun-2023 | 1,270.00 | 1,280.00 | 1,260.00 | 1,275.00 | 132,500 | 0 |
| 13-Jun-2023 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 307,000 | 0 |
| 12-Jun-2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 286,600 | 0 |
| 09-Jun-2023 | 1,230.00 | 1,255.00 | 1,220.00 | 1,235.00 | 207,200 | 0 |
| 08-Jun-2023 | 1,240.00 | 1,240.00 | 1,210.00 | 1,230.00 | 688,000 | 0 |
| 07-Jun-2023 | 1,250.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,836,600 | 0 |