| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 1,705.00 | 1,750.00 | 1,700.00 | 1,730.00 | 3,231,800 | 0 |
| 07-Nov-2023 | 1,710.00 | 1,725.00 | 1,695.00 | 1,695.00 | 3,192,700 | 0 |
| 06-Nov-2023 | 1,775.00 | 1,785.00 | 1,675.00 | 1,705.00 | 2,788,100 | 0 |
| 03-Nov-2023 | 1,640.00 | 1,800.00 | 1,635.00 | 1,775.00 | 3,608,700 | 0 |
| 02-Nov-2023 | 1,600.00 | 1,645.00 | 1,590.00 | 1,645.00 | 3,166,100 | 0 |
| 01-Nov-2023 | 1,595.00 | 1,600.00 | 1,540.00 | 1,600.00 | 3,007,000 | 0 |
| 31-Oct-2023 | 1,610.00 | 1,615.00 | 1,570.00 | 1,600.00 | 3,055,500 | 0 |
| 30-Oct-2023 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 2,425,400 | 0 |
| 27-Oct-2023 | 1,570.00 | 1,590.00 | 1,565.00 | 1,585.00 | 2,786,600 | 0 |
| 26-Oct-2023 | 1,610.00 | 1,610.00 | 1,560.00 | 1,575.00 | 3,164,200 | 0 |
| 25-Oct-2023 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 3,118,100 | 0 |
| 24-Oct-2023 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 2,393,200 | 0 |
| 23-Oct-2023 | 1,615.00 | 1,650.00 | 1,610.00 | 1,610.00 | 2,954,400 | 0 |
| 20-Oct-2023 | 1,590.00 | 1,615.00 | 1,585.00 | 1,615.00 | 3,222,900 | 0 |
| 19-Oct-2023 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 2,970,900 | 0 |
| 18-Oct-2023 | 1,620.00 | 1,630.00 | 1,580.00 | 1,590.00 | 2,809,900 | 0 |
| 17-Oct-2023 | 1,620.00 | 1,630.00 | 1,610.00 | 1,615.00 | 3,028,600 | 0 |
| 16-Oct-2023 | 1,605.00 | 1,630.00 | 1,605.00 | 1,615.00 | 3,076,400 | 0 |
| 13-Oct-2023 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 3,203,800 | 0 |
| 12-Oct-2023 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 3,265,400 | 0 |
| 11-Oct-2023 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 2,777,700 | 0 |
| 10-Oct-2023 | 1,570.00 | 1,585.00 | 1,570.00 | 1,580.00 | 2,697,000 | 0 |
| 09-Oct-2023 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 2,202,300 | 0 |
| 06-Oct-2023 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 2,354,500 | 0 |
| 05-Oct-2023 | 1,565.00 | 1,590.00 | 1,565.00 | 1,590.00 | 2,773,400 | 0 |
| 04-Oct-2023 | 1,580.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,536,800 | 0 |
| 03-Oct-2023 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 457,900 | 0 |
| 02-Oct-2023 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 757,000 | 0 |
| 29-Sep-2023 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 452,800 | 0 |
| 27-Sep-2023 | 1,575.00 | 1,595.00 | 1,570.00 | 1,590.00 | 462,100 | 0 |
| 26-Sep-2023 | 1,575.00 | 1,575.00 | 1,565.00 | 1,570.00 | 432,900 | 0 |
| 25-Sep-2023 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 428,100 | 0 |
| 22-Sep-2023 | 1,550.00 | 1,550.00 | 1,540.00 | 1,545.00 | 507,900 | 0 |
| 21-Sep-2023 | 1,545.00 | 1,555.00 | 1,535.00 | 1,545.00 | 467,200 | 0 |
| 20-Sep-2023 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 497,000 | 0 |
| 19-Sep-2023 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 504,500 | 0 |
| 18-Sep-2023 | 1,570.00 | 1,595.00 | 1,570.00 | 1,575.00 | 530,000 | 0 |
| 15-Sep-2023 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 347,700 | 0 |
| 14-Sep-2023 | 1,580.00 | 1,590.00 | 1,565.00 | 1,565.00 | 510,600 | 0 |
| 13-Sep-2023 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 473,300 | 0 |
| 12-Sep-2023 | 1,605.00 | 1,610.00 | 1,580.00 | 1,580.00 | 548,500 | 0 |
| 11-Sep-2023 | 1,595.00 | 1,605.00 | 1,595.00 | 1,600.00 | 463,500 | 0 |
| 08-Sep-2023 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,226,600 | 0 |
| 07-Sep-2023 | 1,605.00 | 1,605.00 | 1,590.00 | 1,595.00 | 402,900 | 0 |
| 06-Sep-2023 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 533,900 | 0 |
| 05-Sep-2023 | 1,620.00 | 1,625.00 | 1,615.00 | 1,615.00 | 533,800 | 0 |
| 04-Sep-2023 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 515,800 | 0 |
| 01-Sep-2023 | 1,595.00 | 1,630.00 | 1,580.00 | 1,605.00 | 706,800 | 0 |
| 31-Aug-2023 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 476,200 | 0 |
| 30-Aug-2023 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 542,700 | 0 |
| 29-Aug-2023 | 1,600.00 | 1,610.00 | 1,590.00 | 1,590.00 | 532,100 | 0 |
| 28-Aug-2023 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 474,500 | 0 |
| 25-Aug-2023 | 1,610.00 | 1,615.00 | 1,585.00 | 1,595.00 | 240,000 | 0 |
| 24-Aug-2023 | 1,625.00 | 1,625.00 | 1,595.00 | 1,610.00 | 325,400 | 0 |
| 23-Aug-2023 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 136,700 | 0 |
| 22-Aug-2023 | 1,560.00 | 1,635.00 | 1,555.00 | 1,630.00 | 490,800 | 0 |
| 21-Aug-2023 | 1,540.00 | 1,550.00 | 1,530.00 | 1,550.00 | 659,200 | 0 |
| 18-Aug-2023 | 1,530.00 | 1,545.00 | 1,510.00 | 1,540.00 | 796,700 | 0 |
| 16-Aug-2023 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 425,100 | 0 |
| 15-Aug-2023 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 340,900 | 0 |
| 14-Aug-2023 | 1,530.00 | 1,540.00 | 1,505.00 | 1,525.00 | 77,000 | 0 |
| 11-Aug-2023 | 1,590.00 | 1,590.00 | 1,505.00 | 1,530.00 | 374,600 | 0 |
| 10-Aug-2023 | 1,550.00 | 1,595.00 | 1,550.00 | 1,590.00 | 244,600 | 0 |
| 09-Aug-2023 | 1,670.00 | 1,670.00 | 1,565.00 | 1,590.00 | 444,600 | 0 |
| 08-Aug-2023 | 1,645.00 | 1,670.00 | 1,640.00 | 1,670.00 | 810,400 | 0 |
| 07-Aug-2023 | 1,625.00 | 1,650.00 | 1,625.00 | 1,645.00 | 549,200 | 0 |
| 04-Aug-2023 | 1,625.00 | 1,645.00 | 1,620.00 | 1,625.00 | 305,700 | 0 |
| 03-Aug-2023 | 1,630.00 | 1,645.00 | 1,605.00 | 1,630.00 | 660,200 | 0 |
| 02-Aug-2023 | 1,670.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,374,700 | 0 |
| 01-Aug-2023 | 1,500.00 | 1,670.00 | 1,495.00 | 1,670.00 | 1,216,600 | 0 |
| 31-Jul-2023 | 1,550.00 | 1,560.00 | 1,455.00 | 1,510.00 | 732,900 | 0 |
| 28-Jul-2023 | 1,375.00 | 1,550.00 | 1,335.00 | 1,550.00 | 658,400 | 0 |
| 27-Jul-2023 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 342,500 | 0 |
| 26-Jul-2023 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 270,200 | 0 |
| 25-Jul-2023 | 1,425.00 | 1,430.00 | 1,405.00 | 1,410.00 | 604,400 | 0 |
| 24-Jul-2023 | 1,445.00 | 1,450.00 | 1,420.00 | 1,420.00 | 630,100 | 0 |
| 21-Jul-2023 | 1,500.00 | 1,500.00 | 1,355.00 | 1,445.00 | 1,266,500 | 0 |
| 20-Jul-2023 | 1,475.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,530,100 | 0 |
| 18-Jul-2023 | 1,355.00 | 1,495.00 | 1,355.00 | 1,475.00 | 2,012,700 | 0 |
| 17-Jul-2023 | 1,330.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,933,500 | 0 |
| 14-Jul-2023 | 1,325.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,747,800 | 0 |
| 13-Jul-2023 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,083,900 | 0 |
| 12-Jul-2023 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,767,200 | 0 |
| 11-Jul-2023 | 1,345.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,553,100 | 0 |
| 10-Jul-2023 | 1,340.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,583,600 | 0 |
| 07-Jul-2023 | 1,350.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,687,800 | 0 |
| 06-Jul-2023 | 1,260.00 | 1,355.00 | 1,260.00 | 1,350.00 | 1,756,900 | 0 |
| 05-Jul-2023 | 1,235.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,886,200 | 0 |
| 04-Jul-2023 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,825,500 | 0 |
| 03-Jul-2023 | 1,235.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,773,400 | 0 |
| 27-Jun-2023 | 1,200.00 | 1,250.00 | 1,155.00 | 1,250.00 | 2,218,300 | 0 |
| 26-Jun-2023 | 1,240.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,585,700 | 0 |
| 23-Jun-2023 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,592,000 | 0 |
| 22-Jun-2023 | 1,215.00 | 1,290.00 | 1,210.00 | 1,265.00 | 1,918,400 | 0 |
| 21-Jun-2023 | 1,205.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,901,000 | 0 |
| 20-Jun-2023 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,635,400 | 0 |
| 19-Jun-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,215.00 | 2,072,900 | 0 |
| 16-Jun-2023 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,725,100 | 0 |
| 15-Jun-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,926,700 | 0 |
| 14-Jun-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 2,040,700 | 0 |