| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 5,129,200 | 0 |
| 31-Oct-2023 | 1,240.00 | 1,245.00 | 1,240.00 | 1,245.00 | 1,014,500 | 0 |
| 30-Oct-2023 | 1,245.00 | 1,270.00 | 1,240.00 | 1,240.00 | 6,808,000 | 0 |
| 27-Oct-2023 | 1,235.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,914,000 | 0 |
| 26-Oct-2023 | 1,240.00 | 1,245.00 | 1,235.00 | 1,240.00 | 2,216,300 | 0 |
| 25-Oct-2023 | 1,240.00 | 1,250.00 | 1,235.00 | 1,240.00 | 2,461,500 | 0 |
| 24-Oct-2023 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 4,434,600 | 0 |
| 23-Oct-2023 | 1,250.00 | 1,250.00 | 1,235.00 | 1,245.00 | 5,470,600 | 0 |
| 20-Oct-2023 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 9,523,400 | 0 |
| 19-Oct-2023 | 1,260.00 | 1,275.00 | 1,240.00 | 1,255.00 | 6,428,600 | 0 |
| 18-Oct-2023 | 1,255.00 | 1,255.00 | 1,195.00 | 1,235.00 | 17,268,500 | 0 |
| 17-Oct-2023 | 1,250.00 | 1,305.00 | 1,250.00 | 1,305.00 | 9,953,700 | 0 |
| 16-Oct-2023 | 1,295.00 | 1,295.00 | 1,255.00 | 1,280.00 | 5,566,600 | 0 |
| 13-Oct-2023 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,303,800 | 0 |
| 12-Oct-2023 | 1,295.00 | 1,295.00 | 1,275.00 | 1,295.00 | 4,691,000 | 0 |
| 11-Oct-2023 | 1,260.00 | 1,295.00 | 1,255.00 | 1,290.00 | 6,592,200 | 0 |
| 10-Oct-2023 | 1,250.00 | 1,255.00 | 1,235.00 | 1,245.00 | 8,049,000 | 0 |
| 09-Oct-2023 | 1,245.00 | 1,255.00 | 1,230.00 | 1,250.00 | 9,800,200 | 0 |
| 06-Oct-2023 | 1,210.00 | 1,245.00 | 1,205.00 | 1,240.00 | 5,503,300 | 0 |
| 05-Oct-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 805,600 | 0 |
| 04-Oct-2023 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 3,021,700 | 0 |
| 03-Oct-2023 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,047,100 | 0 |
| 02-Oct-2023 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 684,200 | 0 |
| 29-Sep-2023 | 1,210.00 | 1,225.00 | 1,210.00 | 1,210.00 | 3,498,300 | 0 |
| 27-Sep-2023 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 2,545,000 | 0 |
| 26-Sep-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,567,700 | 0 |
| 25-Sep-2023 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 3,113,700 | 0 |
| 22-Sep-2023 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 4,868,800 | 0 |
| 21-Sep-2023 | 1,180.00 | 1,195.00 | 1,170.00 | 1,195.00 | 3,407,800 | 0 |
| 20-Sep-2023 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,361,100 | 0 |
| 19-Sep-2023 | 1,205.00 | 1,210.00 | 1,175.00 | 1,180.00 | 3,239,700 | 0 |
| 18-Sep-2023 | 1,160.00 | 1,200.00 | 1,150.00 | 1,195.00 | 9,699,100 | 0 |
| 15-Sep-2023 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,797,000 | 0 |
| 14-Sep-2023 | 1,145.00 | 1,160.00 | 1,145.00 | 1,145.00 | 3,888,700 | 0 |
| 13-Sep-2023 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 799,100 | 0 |
| 12-Sep-2023 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 2,272,700 | 0 |
| 11-Sep-2023 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,662,500 | 0 |
| 08-Sep-2023 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 701,900 | 0 |
| 07-Sep-2023 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 3,049,300 | 0 |
| 06-Sep-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,289,100 | 0 |
| 05-Sep-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 931,400 | 0 |
| 04-Sep-2023 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,559,300 | 0 |
| 01-Sep-2023 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 2,226,200 | 0 |
| 31-Aug-2023 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,405,000 | 0 |
| 30-Aug-2023 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 881,100 | 0 |
| 29-Aug-2023 | 1,145.00 | 1,155.00 | 1,145.00 | 1,145.00 | 699,000 | 0 |
| 28-Aug-2023 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,036,300 | 0 |
| 25-Aug-2023 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,148,000 | 0 |
| 24-Aug-2023 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 6,091,200 | 0 |
| 23-Aug-2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,160.00 | 6,329,100 | 0 |
| 22-Aug-2023 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 3,372,300 | 0 |
| 21-Aug-2023 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 854,100 | 0 |
| 18-Aug-2023 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 15,152,400 | 0 |
| 16-Aug-2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,616,100 | 0 |
| 15-Aug-2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 3,478,100 | 0 |
| 14-Aug-2023 | 1,140.00 | 1,155.00 | 1,100.00 | 1,140.00 | 4,781,000 | 0 |
| 11-Aug-2023 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 5,785,900 | 0 |
| 10-Aug-2023 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 2,214,600 | 0 |
| 09-Aug-2023 | 1,140.00 | 1,185.00 | 1,140.00 | 1,145.00 | 8,399,400 | 0 |
| 08-Aug-2023 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,757,000 | 0 |
| 07-Aug-2023 | 1,135.00 | 1,150.00 | 1,135.00 | 1,140.00 | 5,001,900 | 0 |
| 04-Aug-2023 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 3,242,500 | 0 |
| 03-Aug-2023 | 1,120.00 | 1,155.00 | 1,115.00 | 1,150.00 | 11,684,800 | 0 |
| 02-Aug-2023 | 1,105.00 | 1,125.00 | 1,105.00 | 1,120.00 | 5,005,400 | 0 |
| 01-Aug-2023 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 13,237,000 | 0 |
| 31-Jul-2023 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 19,762,400 | 0 |
| 28-Jul-2023 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 17,823,300 | 0 |
| 27-Jul-2023 | 1,145.00 | 1,165.00 | 1,100.00 | 1,110.00 | 43,188,600 | 0 |
| 26-Jul-2023 | 1,120.00 | 1,125.00 | 1,085.00 | 1,100.00 | 11,548,000 | 0 |
| 25-Jul-2023 | 1,085.00 | 1,130.00 | 1,075.00 | 1,115.00 | 23,036,100 | 0 |
| 24-Jul-2023 | 1,090.00 | 1,110.00 | 1,060.00 | 1,090.00 | 7,257,300 | 0 |
| 21-Jul-2023 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 17,869,800 | 0 |
| 20-Jul-2023 | 1,005.00 | 1,105.00 | 980.00 | 1,105.00 | 31,769,200 | 0 |
| 18-Jul-2023 | 990.00 | 1,035.00 | 975.00 | 995.00 | 40,251,900 | 0 |
| 17-Jul-2023 | 985.00 | 1,000.00 | 980.00 | 985.00 | 11,374,600 | 0 |
| 14-Jul-2023 | 990.00 | 995.00 | 965.00 | 985.00 | 4,963,400 | 0 |
| 13-Jul-2023 | 960.00 | 1,000.00 | 950.00 | 990.00 | 13,006,400 | 0 |
| 12-Jul-2023 | 930.00 | 975.00 | 920.00 | 960.00 | 12,615,900 | 0 |
| 11-Jul-2023 | 910.00 | 940.00 | 880.00 | 930.00 | 12,936,900 | 0 |
| 10-Jul-2023 | 885.00 | 935.00 | 885.00 | 935.00 | 16,613,600 | 0 |
| 07-Jul-2023 | 840.00 | 910.00 | 840.00 | 885.00 | 6,029,200 | 0 |
| 06-Jul-2023 | 895.00 | 900.00 | 865.00 | 880.00 | 3,413,500 | 0 |
| 05-Jul-2023 | 870.00 | 900.00 | 870.00 | 895.00 | 4,770,300 | 0 |
| 04-Jul-2023 | 870.00 | 935.00 | 865.00 | 870.00 | 19,330,500 | 0 |
| 03-Jul-2023 | 845.00 | 880.00 | 845.00 | 880.00 | 5,844,800 | 0 |
| 27-Jun-2023 | 880.00 | 895.00 | 785.00 | 845.00 | 10,083,200 | 0 |
| 26-Jun-2023 | 855.00 | 905.00 | 855.00 | 875.00 | 5,769,500 | 0 |
| 23-Jun-2023 | 835.00 | 890.00 | 835.00 | 855.00 | 5,310,000 | 0 |
| 22-Jun-2023 | 855.00 | 880.00 | 835.00 | 835.00 | 3,016,900 | 0 |
| 21-Jun-2023 | 820.00 | 865.00 | 820.00 | 860.00 | 3,219,800 | 0 |
| 20-Jun-2023 | 810.00 | 825.00 | 800.00 | 810.00 | 1,402,500 | 0 |
| 19-Jun-2023 | 800.00 | 830.00 | 790.00 | 810.00 | 7,684,000 | 0 |
| 16-Jun-2023 | 830.00 | 855.00 | 800.00 | 805.00 | 5,091,200 | 0 |
| 15-Jun-2023 | 760.00 | 910.00 | 760.00 | 825.00 | 35,356,900 | 0 |
| 14-Jun-2023 | 695.00 | 750.00 | 695.00 | 750.00 | 4,234,300 | 0 |
| 13-Jun-2023 | 675.00 | 710.00 | 670.00 | 695.00 | 3,477,600 | 0 |
| 12-Jun-2023 | 670.00 | 680.00 | 665.00 | 675.00 | 495,200 | 0 |
| 09-Jun-2023 | 675.00 | 680.00 | 665.00 | 665.00 | 283,000 | 0 |
| 08-Jun-2023 | 670.00 | 690.00 | 665.00 | 670.00 | 300,200 | 0 |
| 07-Jun-2023 | 680.00 | 680.00 | 660.00 | 665.00 | 321,800 | 0 |