| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,425.00 | 1,440.00 | 1,410.00 | 1,420.00 | 17,300,500 | 0 |
| 31-Oct-2023 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 13,034,500 | 0 |
| 30-Oct-2023 | 1,430.00 | 1,480.00 | 1,430.00 | 1,455.00 | 13,430,700 | 0 |
| 27-Oct-2023 | 1,480.00 | 1,485.00 | 1,405.00 | 1,430.00 | 18,545,200 | 0 |
| 26-Oct-2023 | 1,515.00 | 1,525.00 | 1,475.00 | 1,480.00 | 15,868,800 | 0 |
| 25-Oct-2023 | 1,515.00 | 1,530.00 | 1,510.00 | 1,515.00 | 11,502,500 | 0 |
| 24-Oct-2023 | 1,515.00 | 1,545.00 | 1,505.00 | 1,515.00 | 13,561,000 | 0 |
| 23-Oct-2023 | 1,590.00 | 1,595.00 | 1,515.00 | 1,515.00 | 19,434,000 | 0 |
| 20-Oct-2023 | 1,600.00 | 1,610.00 | 1,575.00 | 1,590.00 | 5,728,300 | 0 |
| 19-Oct-2023 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 12,800,300 | 0 |
| 18-Oct-2023 | 1,560.00 | 1,690.00 | 1,550.00 | 1,640.00 | 23,632,700 | 0 |
| 17-Oct-2023 | 1,580.00 | 1,600.00 | 1,540.00 | 1,560.00 | 17,495,300 | 0 |
| 16-Oct-2023 | 1,615.00 | 1,635.00 | 1,575.00 | 1,580.00 | 11,410,500 | 0 |
| 13-Oct-2023 | 1,630.00 | 1,635.00 | 1,605.00 | 1,615.00 | 6,807,600 | 0 |
| 12-Oct-2023 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 7,711,200 | 0 |
| 11-Oct-2023 | 1,670.00 | 1,685.00 | 1,655.00 | 1,660.00 | 9,846,500 | 0 |
| 10-Oct-2023 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 11,602,000 | 0 |
| 09-Oct-2023 | 1,630.00 | 1,680.00 | 1,625.00 | 1,675.00 | 10,857,300 | 0 |
| 06-Oct-2023 | 1,625.00 | 1,645.00 | 1,615.00 | 1,630.00 | 9,150,600 | 0 |
| 05-Oct-2023 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 12,658,100 | 0 |
| 04-Oct-2023 | 1,690.00 | 1,695.00 | 1,605.00 | 1,610.00 | 28,592,000 | 0 |
| 03-Oct-2023 | 1,800.00 | 1,810.00 | 1,690.00 | 1,690.00 | 27,173,700 | 0 |
| 02-Oct-2023 | 1,765.00 | 1,830.00 | 1,760.00 | 1,785.00 | 21,175,600 | 0 |
| 29-Sep-2023 | 1,820.00 | 1,890.00 | 1,755.00 | 1,760.00 | 38,082,300 | 0 |
| 27-Sep-2023 | 1,865.00 | 1,865.00 | 1,805.00 | 1,815.00 | 25,541,700 | 0 |
| 26-Sep-2023 | 1,895.00 | 1,960.00 | 1,830.00 | 1,865.00 | 37,020,400 | 0 |
| 25-Sep-2023 | 1,920.00 | 1,950.00 | 1,880.00 | 1,890.00 | 18,129,700 | 0 |
| 22-Sep-2023 | 1,900.00 | 1,920.00 | 1,840.00 | 1,915.00 | 26,568,400 | 0 |
| 21-Sep-2023 | 1,920.00 | 1,990.00 | 1,885.00 | 1,905.00 | 61,068,100 | 0 |
| 20-Sep-2023 | 1,755.00 | 1,960.00 | 1,755.00 | 1,910.00 | 89,392,400 | 0 |
| 19-Sep-2023 | 1,685.00 | 1,750.00 | 1,680.00 | 1,745.00 | 22,710,900 | 0 |
| 18-Sep-2023 | 1,705.00 | 1,710.00 | 1,675.00 | 1,680.00 | 7,127,300 | 0 |
| 15-Sep-2023 | 1,690.00 | 1,735.00 | 1,680.00 | 1,695.00 | 17,703,400 | 0 |
| 14-Sep-2023 | 1,715.00 | 1,715.00 | 1,670.00 | 1,690.00 | 12,903,300 | 0 |
| 13-Sep-2023 | 1,640.00 | 1,745.00 | 1,630.00 | 1,745.00 | 9,593,400 | 0 |
| 12-Sep-2023 | 1,640.00 | 1,655.00 | 1,635.00 | 1,635.00 | 6,642,500 | 0 |
| 11-Sep-2023 | 1,675.00 | 1,675.00 | 1,625.00 | 1,635.00 | 15,318,800 | 0 |
| 08-Sep-2023 | 1,675.00 | 1,680.00 | 1,670.00 | 1,675.00 | 5,888,400 | 0 |
| 07-Sep-2023 | 1,720.00 | 1,720.00 | 1,660.00 | 1,665.00 | 11,470,900 | 0 |
| 06-Sep-2023 | 1,705.00 | 1,740.00 | 1,695.00 | 1,715.00 | 12,857,100 | 0 |
| 05-Sep-2023 | 1,735.00 | 1,740.00 | 1,690.00 | 1,695.00 | 14,470,600 | 0 |
| 04-Sep-2023 | 1,650.00 | 1,735.00 | 1,650.00 | 1,735.00 | 18,273,900 | 0 |
| 01-Sep-2023 | 1,660.00 | 1,670.00 | 1,630.00 | 1,650.00 | 10,336,000 | 0 |
| 31-Aug-2023 | 1,700.00 | 1,705.00 | 1,660.00 | 1,665.00 | 9,606,800 | 0 |
| 30-Aug-2023 | 1,690.00 | 1,715.00 | 1,685.00 | 1,700.00 | 8,971,300 | 0 |
| 29-Aug-2023 | 1,710.00 | 1,715.00 | 1,675.00 | 1,680.00 | 7,463,300 | 0 |
| 28-Aug-2023 | 1,635.00 | 1,700.00 | 1,635.00 | 1,695.00 | 8,862,600 | 0 |
| 25-Aug-2023 | 1,670.00 | 1,670.00 | 1,615.00 | 1,630.00 | 14,185,600 | 0 |
| 24-Aug-2023 | 1,690.00 | 1,690.00 | 1,660.00 | 1,670.00 | 7,326,800 | 0 |
| 23-Aug-2023 | 1,730.00 | 1,730.00 | 1,680.00 | 1,690.00 | 12,701,300 | 0 |
| 22-Aug-2023 | 1,645.00 | 1,735.00 | 1,645.00 | 1,725.00 | 22,049,100 | 0 |
| 21-Aug-2023 | 1,625.00 | 1,660.00 | 1,625.00 | 1,640.00 | 7,395,400 | 0 |
| 18-Aug-2023 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 6,381,800 | 0 |
| 16-Aug-2023 | 1,645.00 | 1,675.00 | 1,630.00 | 1,630.00 | 13,105,500 | 0 |
| 15-Aug-2023 | 1,575.00 | 1,650.00 | 1,575.00 | 1,635.00 | 15,261,700 | 0 |
| 14-Aug-2023 | 1,585.00 | 1,585.00 | 1,565.00 | 1,575.00 | 7,093,900 | 0 |
| 11-Aug-2023 | 1,600.00 | 1,620.00 | 1,580.00 | 1,580.00 | 8,030,300 | 0 |
| 10-Aug-2023 | 1,585.00 | 1,595.00 | 1,570.00 | 1,595.00 | 8,518,300 | 0 |
| 09-Aug-2023 | 1,590.00 | 1,595.00 | 1,565.00 | 1,570.00 | 6,634,100 | 0 |
| 08-Aug-2023 | 1,575.00 | 1,605.00 | 1,575.00 | 1,580.00 | 7,786,300 | 0 |
| 07-Aug-2023 | 1,565.00 | 1,580.00 | 1,560.00 | 1,565.00 | 5,767,000 | 0 |
| 04-Aug-2023 | 1,575.00 | 1,585.00 | 1,560.00 | 1,560.00 | 7,394,500 | 0 |
| 03-Aug-2023 | 1,555.00 | 1,590.00 | 1,555.00 | 1,575.00 | 6,868,900 | 0 |
| 02-Aug-2023 | 1,565.00 | 1,575.00 | 1,550.00 | 1,555.00 | 10,160,000 | 0 |
| 01-Aug-2023 | 1,610.00 | 1,610.00 | 1,555.00 | 1,565.00 | 12,334,000 | 0 |
| 31-Jul-2023 | 1,650.00 | 1,655.00 | 1,555.00 | 1,610.00 | 28,270,000 | 0 |
| 28-Jul-2023 | 1,695.00 | 1,700.00 | 1,660.00 | 1,670.00 | 10,256,600 | 0 |
| 27-Jul-2023 | 1,720.00 | 1,745.00 | 1,695.00 | 1,695.00 | 11,481,200 | 0 |
| 26-Jul-2023 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 8,492,000 | 0 |
| 25-Jul-2023 | 1,700.00 | 1,705.00 | 1,675.00 | 1,675.00 | 9,989,300 | 0 |
| 24-Jul-2023 | 1,685.00 | 1,700.00 | 1,680.00 | 1,690.00 | 8,744,700 | 0 |
| 21-Jul-2023 | 1,710.00 | 1,720.00 | 1,680.00 | 1,685.00 | 18,402,100 | 0 |
| 20-Jul-2023 | 1,650.00 | 1,720.00 | 1,650.00 | 1,705.00 | 22,640,900 | 0 |
| 18-Jul-2023 | 1,715.00 | 1,725.00 | 1,640.00 | 1,650.00 | 26,236,600 | 0 |
| 17-Jul-2023 | 1,695.00 | 1,720.00 | 1,690.00 | 1,705.00 | 21,422,900 | 0 |
| 14-Jul-2023 | 1,675.00 | 1,700.00 | 1,675.00 | 1,690.00 | 21,962,400 | 0 |
| 13-Jul-2023 | 1,720.00 | 1,720.00 | 1,665.00 | 1,675.00 | 24,479,800 | 0 |
| 12-Jul-2023 | 1,745.00 | 1,750.00 | 1,710.00 | 1,715.00 | 12,742,300 | 0 |
| 11-Jul-2023 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 15,872,300 | 0 |
| 10-Jul-2023 | 1,755.00 | 1,785.00 | 1,735.00 | 1,760.00 | 20,023,200 | 0 |
| 07-Jul-2023 | 1,760.00 | 1,770.00 | 1,730.00 | 1,755.00 | 22,760,200 | 0 |
| 06-Jul-2023 | 1,755.00 | 1,770.00 | 1,740.00 | 1,760.00 | 19,593,100 | 0 |
| 05-Jul-2023 | 1,720.00 | 1,760.00 | 1,705.00 | 1,750.00 | 26,627,300 | 0 |
| 04-Jul-2023 | 1,700.00 | 1,730.00 | 1,690.00 | 1,720.00 | 20,121,200 | 0 |
| 03-Jul-2023 | 1,670.00 | 1,710.00 | 1,670.00 | 1,695.00 | 21,175,900 | 0 |
| 27-Jun-2023 | 1,655.00 | 1,690.00 | 1,640.00 | 1,670.00 | 24,165,700 | 0 |
| 26-Jun-2023 | 1,735.00 | 1,750.00 | 1,645.00 | 1,655.00 | 32,553,800 | 0 |
| 23-Jun-2023 | 1,780.00 | 1,780.00 | 1,725.00 | 1,735.00 | 26,829,500 | 0 |
| 22-Jun-2023 | 1,705.00 | 1,805.00 | 1,690.00 | 1,780.00 | 43,449,300 | 0 |
| 21-Jun-2023 | 1,710.00 | 1,720.00 | 1,680.00 | 1,705.00 | 18,987,500 | 0 |
| 20-Jun-2023 | 1,695.00 | 1,725.00 | 1,685.00 | 1,705.00 | 21,353,900 | 0 |
| 19-Jun-2023 | 1,725.00 | 1,725.00 | 1,685.00 | 1,685.00 | 14,224,300 | 0 |
| 16-Jun-2023 | 1,685.00 | 1,740.00 | 1,680.00 | 1,715.00 | 26,157,800 | 0 |
| 15-Jun-2023 | 1,730.00 | 1,730.00 | 1,660.00 | 1,685.00 | 24,876,000 | 0 |
| 14-Jun-2023 | 1,685.00 | 1,725.00 | 1,675.00 | 1,720.00 | 26,457,100 | 0 |
| 13-Jun-2023 | 1,585.00 | 1,675.00 | 1,585.00 | 1,670.00 | 23,699,300 | 0 |
| 12-Jun-2023 | 1,575.00 | 1,590.00 | 1,565.00 | 1,585.00 | 11,969,900 | 0 |
| 09-Jun-2023 | 1,575.00 | 1,595.00 | 1,560.00 | 1,565.00 | 20,766,600 | 0 |
| 08-Jun-2023 | 1,570.00 | 1,590.00 | 1,560.00 | 1,570.00 | 17,331,100 | 0 |
| 07-Jun-2023 | 1,585.00 | 1,605.00 | 1,570.00 | 1,570.00 | 11,668,400 | 0 |