| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,800 | 0 |
| 01-Nov-2023 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 300 | 0 |
| 31-Oct-2023 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 5,600 | 0 |
| 30-Oct-2023 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 200 | 0 |
| 27-Oct-2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,000 | 0 |
| 26-Oct-2023 | 1,170.00 | 1,180.00 | 1,165.00 | 1,180.00 | 60,600 | 0 |
| 25-Oct-2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 | 0 |
| 24-Oct-2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,200 | 0 |
| 23-Oct-2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 | 0 |
| 20-Oct-2023 | 1,190.00 | 1,270.00 | 1,180.00 | 1,270.00 | 31,000 | 0 |
| 19-Oct-2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 100 | 0 |
| 18-Oct-2023 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 400 | 0 |
| 17-Oct-2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100 | 0 |
| 16-Oct-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 600 | 0 |
| 13-Oct-2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 100 | 0 |
| 12-Oct-2023 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 400 | 0 |
| 11-Oct-2023 | 1,205.00 | 1,335.00 | 1,200.00 | 1,335.00 | 500 | 0 |
| 10-Oct-2023 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,100 | 0 |
| 09-Oct-2023 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,300 | 0 |
| 06-Oct-2023 | 1,300.00 | 1,350.00 | 1,205.00 | 1,205.00 | 500 | 0 |
| 05-Oct-2023 | 1,205.00 | 1,295.00 | 1,205.00 | 1,295.00 | 9,400 | 0 |
| 04-Oct-2023 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 5,900 | 0 |
| 03-Oct-2023 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 7,000 | 0 |
| 02-Oct-2023 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 28,900 | 0 |
| 29-Sep-2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,200.00 | 16,600 | 0 |
| 27-Sep-2023 | 1,180.00 | 1,275.00 | 1,180.00 | 1,200.00 | 17,000 | 0 |
| 26-Sep-2023 | 1,305.00 | 1,305.00 | 1,140.00 | 1,180.00 | 160,800 | 0 |
| 25-Sep-2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2,300 | 0 |
| 22-Sep-2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 | 0 |
| 21-Sep-2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,900 | 0 |
| 20-Sep-2023 | 1,305.00 | 1,310.00 | 1,305.00 | 1,305.00 | 24,800 | 0 |
| 19-Sep-2023 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 28,100 | 0 |
| 18-Sep-2023 | 1,310.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,900 | 0 |
| 15-Sep-2023 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 5,400 | 0 |
| 14-Sep-2023 | 1,310.00 | 1,340.00 | 1,305.00 | 1,305.00 | 84,900 | 0 |
| 13-Sep-2023 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,600 | 0 |
| 12-Sep-2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,200 | 0 |
| 11-Sep-2023 | 1,330.00 | 1,415.00 | 1,330.00 | 1,330.00 | 26,900 | 0 |
| 08-Sep-2023 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 12,300 | 0 |
| 07-Sep-2023 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,100 | 0 |
| 06-Sep-2023 | 1,325.00 | 1,390.00 | 1,325.00 | 1,330.00 | 900 | 0 |
| 05-Sep-2023 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 23,200 | 0 |
| 04-Sep-2023 | 1,395.00 | 1,410.00 | 1,315.00 | 1,315.00 | 12,500 | 0 |
| 01-Sep-2023 | 1,365.00 | 1,400.00 | 1,315.00 | 1,400.00 | 65,000 | 0 |
| 31-Aug-2023 | 1,390.00 | 1,390.00 | 1,315.00 | 1,315.00 | 600 | 0 |
| 30-Aug-2023 | 1,315.00 | 1,400.00 | 1,315.00 | 1,390.00 | 5,800 | 0 |
| 29-Aug-2023 | 1,365.00 | 1,365.00 | 1,305.00 | 1,315.00 | 7,400 | 0 |
| 28-Aug-2023 | 1,405.00 | 1,410.00 | 1,315.00 | 1,315.00 | 102,800 | 0 |
| 25-Aug-2023 | 1,485.00 | 1,510.00 | 1,410.00 | 1,410.00 | 51,900 | 0 |
| 24-Aug-2023 | 1,415.00 | 1,485.00 | 1,415.00 | 1,485.00 | 153,800 | 0 |
| 23-Aug-2023 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 8,800 | 0 |
| 22-Aug-2023 | 1,390.00 | 1,420.00 | 1,380.00 | 1,415.00 | 18,200 | 0 |
| 21-Aug-2023 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 201,600 | 0 |
| 18-Aug-2023 | 1,345.00 | 1,390.00 | 1,345.00 | 1,355.00 | 23,100 | 0 |
| 16-Aug-2023 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 140,200 | 0 |
| 15-Aug-2023 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 4,600 | 0 |
| 14-Aug-2023 | 1,340.00 | 1,355.00 | 1,330.00 | 1,330.00 | 350,400 | 0 |
| 11-Aug-2023 | 1,360.00 | 1,360.00 | 1,315.00 | 1,350.00 | 506,600 | 0 |
| 10-Aug-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 577,200 | 0 |
| 09-Aug-2023 | 1,370.00 | 1,370.00 | 1,300.00 | 1,300.00 | 209,300 | 0 |
| 08-Aug-2023 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 7,100 | 0 |
| 07-Aug-2023 | 1,375.00 | 1,400.00 | 1,305.00 | 1,305.00 | 113,200 | 0 |
| 04-Aug-2023 | 1,365.00 | 1,370.00 | 1,305.00 | 1,370.00 | 698,500 | 0 |
| 03-Aug-2023 | 1,365.00 | 1,375.00 | 1,365.00 | 1,365.00 | 6,400 | 0 |
| 02-Aug-2023 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 13,800 | 0 |
| 01-Aug-2023 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 41,200 | 0 |
| 31-Jul-2023 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 52,500 | 0 |
| 28-Jul-2023 | 1,425.00 | 1,430.00 | 1,360.00 | 1,365.00 | 284,600 | 0 |
| 27-Jul-2023 | 1,445.00 | 1,465.00 | 1,330.00 | 1,430.00 | 306,600 | 0 |
| 26-Jul-2023 | 1,335.00 | 1,445.00 | 1,325.00 | 1,445.00 | 108,000 | 0 |
| 25-Jul-2023 | 1,300.00 | 1,350.00 | 1,300.00 | 1,330.00 | 41,400 | 0 |
| 24-Jul-2023 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 44,800 | 0 |
| 21-Jul-2023 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 28,600 | 0 |
| 20-Jul-2023 | 1,225.00 | 1,330.00 | 1,225.00 | 1,320.00 | 174,000 | 0 |
| 18-Jul-2023 | 1,245.00 | 1,265.00 | 1,240.00 | 1,240.00 | 36,000 | 0 |
| 17-Jul-2023 | 1,275.00 | 1,275.00 | 1,235.00 | 1,260.00 | 3,600 | 0 |
| 14-Jul-2023 | 1,230.00 | 1,230.00 | 1,200.00 | 1,230.00 | 86,200 | 0 |
| 13-Jul-2023 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 2,000 | 0 |
| 12-Jul-2023 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | 909,900 | 0 |
| 11-Jul-2023 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,765,900 | 0 |
| 10-Jul-2023 | 1,260.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,128,000 | 0 |
| 07-Jul-2023 | 1,285.00 | 1,400.00 | 1,245.00 | 1,250.00 | 1,741,500 | 0 |
| 06-Jul-2023 | 1,250.00 | 1,290.00 | 1,250.00 | 1,285.00 | 903,600 | 0 |
| 05-Jul-2023 | 1,150.00 | 1,275.00 | 1,150.00 | 1,250.00 | 379,200 | 0 |
| 04-Jul-2023 | 1,280.00 | 1,280.00 | 1,090.00 | 1,150.00 | 267,500 | 0 |
| 03-Jul-2023 | 1,225.00 | 1,300.00 | 1,165.00 | 1,280.00 | 116,800 | 0 |
| 27-Jun-2023 | 1,215.00 | 1,235.00 | 1,185.00 | 1,210.00 | 900,400 | 0 |
| 26-Jun-2023 | 1,310.00 | 1,310.00 | 1,225.00 | 1,225.00 | 946,300 | 0 |
| 23-Jun-2023 | 1,290.00 | 1,320.00 | 1,280.00 | 1,295.00 | 495,800 | 0 |
| 22-Jun-2023 | 1,260.00 | 1,295.00 | 1,260.00 | 1,290.00 | 813,300 | 0 |
| 21-Jun-2023 | 1,265.00 | 1,290.00 | 1,230.00 | 1,265.00 | 86,700 | 0 |
| 20-Jun-2023 | 1,200.00 | 1,295.00 | 1,170.00 | 1,250.00 | 569,200 | 0 |
| 19-Jun-2023 | 1,165.00 | 1,200.00 | 1,145.00 | 1,170.00 | 36,700 | 0 |
| 16-Jun-2023 | 1,110.00 | 1,200.00 | 1,110.00 | 1,135.00 | 122,200 | 0 |
| 15-Jun-2023 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 29,500 | 0 |
| 14-Jun-2023 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 137,000 | 0 |
| 13-Jun-2023 | 1,155.00 | 1,190.00 | 1,150.00 | 1,150.00 | 134,400 | 0 |
| 12-Jun-2023 | 1,065.00 | 1,190.00 | 1,065.00 | 1,150.00 | 194,000 | 0 |
| 09-Jun-2023 | 1,100.00 | 1,100.00 | 1,040.00 | 1,040.00 | 96,200 | 0 |
| 08-Jun-2023 | 1,095.00 | 1,130.00 | 1,095.00 | 1,100.00 | 60,300 | 0 |