| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,150.00 | 1,150.00 | 1,090.00 | 1,110.00 | 5,141,200 | 0 |
| 31-Oct-2023 | 1,140.00 | 1,155.00 | 1,090.00 | 1,145.00 | 7,516,000 | 0 |
| 30-Oct-2023 | 1,150.00 | 1,155.00 | 1,110.00 | 1,140.00 | 7,236,600 | 0 |
| 27-Oct-2023 | 1,165.00 | 1,170.00 | 1,145.00 | 1,145.00 | 9,015,600 | 0 |
| 26-Oct-2023 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 5,769,900 | 0 |
| 25-Oct-2023 | 1,185.00 | 1,185.00 | 1,155.00 | 1,175.00 | 7,108,700 | 0 |
| 24-Oct-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 5,122,700 | 0 |
| 23-Oct-2023 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,874,900 | 0 |
| 20-Oct-2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,561,700 | 0 |
| 19-Oct-2023 | 1,210.00 | 1,215.00 | 1,120.00 | 1,200.00 | 30,871,000 | 0 |
| 18-Oct-2023 | 1,265.00 | 1,265.00 | 1,210.00 | 1,210.00 | 47,957,900 | 0 |
| 17-Oct-2023 | 1,205.00 | 1,265.00 | 1,205.00 | 1,265.00 | 8,985,200 | 0 |
| 16-Oct-2023 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 10,516,400 | 0 |
| 13-Oct-2023 | 1,205.00 | 1,225.00 | 1,180.00 | 1,200.00 | 12,127,900 | 0 |
| 12-Oct-2023 | 1,215.00 | 1,235.00 | 1,195.00 | 1,200.00 | 36,847,800 | 0 |
| 11-Oct-2023 | 1,205.00 | 1,265.00 | 1,205.00 | 1,210.00 | 15,200,500 | 0 |
| 10-Oct-2023 | 1,220.00 | 1,235.00 | 1,205.00 | 1,205.00 | 6,184,200 | 0 |
| 09-Oct-2023 | 1,300.00 | 1,300.00 | 1,190.00 | 1,215.00 | 2,808,600 | 0 |
| 06-Oct-2023 | 1,305.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,837,600 | 0 |
| 05-Oct-2023 | 1,345.00 | 1,345.00 | 1,275.00 | 1,305.00 | 6,683,900 | 0 |
| 04-Oct-2023 | 1,255.00 | 1,295.00 | 1,240.00 | 1,295.00 | 8,896,700 | 0 |
| 03-Oct-2023 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 3,078,100 | 0 |
| 02-Oct-2023 | 1,185.00 | 1,250.00 | 1,170.00 | 1,220.00 | 10,063,100 | 0 |
| 29-Sep-2023 | 1,210.00 | 1,210.00 | 1,185.00 | 1,185.00 | 10,587,700 | 0 |
| 27-Sep-2023 | 1,205.00 | 1,215.00 | 1,180.00 | 1,210.00 | 11,154,700 | 0 |
| 26-Sep-2023 | 1,215.00 | 1,230.00 | 1,185.00 | 1,210.00 | 10,499,800 | 0 |
| 25-Sep-2023 | 1,205.00 | 1,275.00 | 1,200.00 | 1,210.00 | 16,140,700 | 0 |
| 22-Sep-2023 | 1,195.00 | 1,215.00 | 1,180.00 | 1,205.00 | 9,862,200 | 0 |
| 21-Sep-2023 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 10,181,200 | 0 |
| 20-Sep-2023 | 1,175.00 | 1,225.00 | 1,175.00 | 1,200.00 | 10,436,300 | 0 |
| 19-Sep-2023 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 9,766,800 | 0 |
| 18-Sep-2023 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 7,622,300 | 0 |
| 15-Sep-2023 | 1,205.00 | 1,205.00 | 1,175.00 | 1,175.00 | 8,632,000 | 0 |
| 14-Sep-2023 | 1,180.00 | 1,210.00 | 1,160.00 | 1,195.00 | 7,764,700 | 0 |
| 13-Sep-2023 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 5,800,100 | 0 |
| 12-Sep-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 420,500 | 0 |
| 11-Sep-2023 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,100,800 | 0 |
| 08-Sep-2023 | 1,195.00 | 1,195.00 | 1,165.00 | 1,195.00 | 2,349,600 | 0 |
| 07-Sep-2023 | 1,210.00 | 1,215.00 | 1,160.00 | 1,195.00 | 9,525,900 | 0 |
| 06-Sep-2023 | 1,210.00 | 1,230.00 | 1,200.00 | 1,210.00 | 9,145,600 | 0 |
| 05-Sep-2023 | 1,255.00 | 1,255.00 | 1,210.00 | 1,215.00 | 8,264,100 | 0 |
| 04-Sep-2023 | 1,215.00 | 1,250.00 | 1,195.00 | 1,240.00 | 10,804,200 | 0 |
| 01-Sep-2023 | 1,230.00 | 1,240.00 | 1,110.00 | 1,205.00 | 8,359,800 | 0 |
| 31-Aug-2023 | 1,205.00 | 1,230.00 | 1,195.00 | 1,230.00 | 14,237,700 | 0 |
| 30-Aug-2023 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 9,164,200 | 0 |
| 29-Aug-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 8,837,100 | 0 |
| 28-Aug-2023 | 1,200.00 | 1,225.00 | 1,175.00 | 1,215.00 | 11,862,800 | 0 |
| 25-Aug-2023 | 1,240.00 | 1,240.00 | 1,170.00 | 1,210.00 | 9,256,700 | 0 |
| 24-Aug-2023 | 1,225.00 | 1,235.00 | 1,210.00 | 1,225.00 | 9,227,600 | 0 |
| 23-Aug-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 9,337,900 | 0 |
| 22-Aug-2023 | 1,205.00 | 1,240.00 | 1,195.00 | 1,225.00 | 10,494,000 | 0 |
| 21-Aug-2023 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 10,943,600 | 0 |
| 18-Aug-2023 | 1,220.00 | 1,220.00 | 1,190.00 | 1,205.00 | 10,637,500 | 0 |
| 16-Aug-2023 | 1,175.00 | 1,225.00 | 1,165.00 | 1,225.00 | 12,034,600 | 0 |
| 15-Aug-2023 | 1,195.00 | 1,195.00 | 1,160.00 | 1,175.00 | 9,957,500 | 0 |
| 14-Aug-2023 | 1,190.00 | 1,195.00 | 1,140.00 | 1,195.00 | 11,004,500 | 0 |
| 11-Aug-2023 | 1,150.00 | 1,190.00 | 1,135.00 | 1,190.00 | 10,136,600 | 0 |
| 10-Aug-2023 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 10,185,200 | 0 |
| 09-Aug-2023 | 1,135.00 | 1,165.00 | 1,125.00 | 1,135.00 | 9,218,600 | 0 |
| 08-Aug-2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,135.00 | 10,167,800 | 0 |
| 07-Aug-2023 | 1,145.00 | 1,165.00 | 1,140.00 | 1,140.00 | 9,400,900 | 0 |
| 04-Aug-2023 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 10,979,300 | 0 |
| 03-Aug-2023 | 1,200.00 | 1,225.00 | 1,195.00 | 1,195.00 | 9,484,500 | 0 |
| 02-Aug-2023 | 1,195.00 | 1,215.00 | 1,150.00 | 1,215.00 | 10,571,600 | 0 |
| 01-Aug-2023 | 1,195.00 | 1,200.00 | 1,175.00 | 1,195.00 | 9,391,100 | 0 |
| 31-Jul-2023 | 1,170.00 | 1,200.00 | 1,145.00 | 1,195.00 | 11,377,400 | 0 |
| 28-Jul-2023 | 1,200.00 | 1,205.00 | 1,135.00 | 1,170.00 | 10,930,700 | 0 |
| 27-Jul-2023 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 9,294,900 | 0 |
| 26-Jul-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 3,816,000 | 0 |
| 25-Jul-2023 | 1,230.00 | 1,250.00 | 1,215.00 | 1,215.00 | 10,764,700 | 0 |
| 24-Jul-2023 | 1,220.00 | 1,240.00 | 1,210.00 | 1,220.00 | 9,001,200 | 0 |
| 21-Jul-2023 | 1,230.00 | 1,235.00 | 1,195.00 | 1,220.00 | 9,646,000 | 0 |
| 20-Jul-2023 | 1,250.00 | 1,250.00 | 1,210.00 | 1,225.00 | 11,358,000 | 0 |
| 18-Jul-2023 | 1,235.00 | 1,250.00 | 1,220.00 | 1,250.00 | 8,316,900 | 0 |
| 17-Jul-2023 | 1,230.00 | 1,245.00 | 1,210.00 | 1,220.00 | 9,567,200 | 0 |
| 14-Jul-2023 | 1,250.00 | 1,265.00 | 1,220.00 | 1,220.00 | 6,079,800 | 0 |
| 13-Jul-2023 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 8,351,400 | 0 |
| 12-Jul-2023 | 1,290.00 | 1,295.00 | 1,240.00 | 1,240.00 | 10,633,200 | 0 |
| 11-Jul-2023 | 1,285.00 | 1,320.00 | 1,255.00 | 1,295.00 | 13,443,800 | 0 |
| 10-Jul-2023 | 1,285.00 | 1,315.00 | 1,275.00 | 1,285.00 | 12,943,000 | 0 |
| 07-Jul-2023 | 1,290.00 | 1,300.00 | 1,250.00 | 1,285.00 | 3,438,200 | 0 |
| 06-Jul-2023 | 1,290.00 | 1,300.00 | 1,270.00 | 1,290.00 | 612,900 | 0 |
| 05-Jul-2023 | 1,245.00 | 1,310.00 | 1,240.00 | 1,290.00 | 9,194,100 | 0 |
| 04-Jul-2023 | 1,230.00 | 1,270.00 | 1,210.00 | 1,240.00 | 8,344,000 | 0 |
| 03-Jul-2023 | 1,210.00 | 1,240.00 | 1,175.00 | 1,205.00 | 14,248,200 | 0 |
| 27-Jun-2023 | 1,280.00 | 1,295.00 | 1,210.00 | 1,210.00 | 14,677,500 | 0 |
| 26-Jun-2023 | 1,340.00 | 1,345.00 | 1,280.00 | 1,280.00 | 9,920,300 | 0 |
| 23-Jun-2023 | 1,310.00 | 1,350.00 | 1,310.00 | 1,340.00 | 7,039,300 | 0 |
| 22-Jun-2023 | 1,325.00 | 1,365.00 | 1,285.00 | 1,315.00 | 7,215,200 | 0 |
| 21-Jun-2023 | 1,400.00 | 1,400.00 | 1,315.00 | 1,320.00 | 9,050,000 | 0 |
| 20-Jun-2023 | 1,335.00 | 1,410.00 | 1,320.00 | 1,390.00 | 8,041,000 | 0 |
| 19-Jun-2023 | 1,310.00 | 1,335.00 | 1,295.00 | 1,335.00 | 9,140,700 | 0 |
| 16-Jun-2023 | 1,285.00 | 1,310.00 | 1,260.00 | 1,310.00 | 13,389,100 | 0 |
| 15-Jun-2023 | 1,315.00 | 1,325.00 | 1,270.00 | 1,285.00 | 11,742,200 | 0 |
| 14-Jun-2023 | 1,270.00 | 1,315.00 | 1,260.00 | 1,315.00 | 11,269,000 | 0 |
| 13-Jun-2023 | 1,300.00 | 1,340.00 | 1,270.00 | 1,270.00 | 17,819,900 | 0 |
| 12-Jun-2023 | 1,285.00 | 1,350.00 | 1,235.00 | 1,350.00 | 8,441,900 | 0 |
| 09-Jun-2023 | 1,270.00 | 1,285.00 | 1,220.00 | 1,285.00 | 7,853,100 | 0 |
| 08-Jun-2023 | 1,315.00 | 1,350.00 | 1,240.00 | 1,260.00 | 11,062,300 | 0 |
| 07-Jun-2023 | 1,325.00 | 1,420.00 | 1,225.00 | 1,315.00 | 10,053,300 | 0 |