| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 8,827,400 | 0 |
| 31-Oct-2023 | 1,515.00 | 1,535.00 | 1,485.00 | 1,500.00 | 10,418,700 | 0 |
| 30-Oct-2023 | 1,530.00 | 1,535.00 | 1,510.00 | 1,510.00 | 8,708,600 | 0 |
| 27-Oct-2023 | 1,515.00 | 1,535.00 | 1,505.00 | 1,530.00 | 3,745,400 | 0 |
| 26-Oct-2023 | 1,525.00 | 1,530.00 | 1,495.00 | 1,515.00 | 7,544,900 | 0 |
| 25-Oct-2023 | 1,545.00 | 1,560.00 | 1,515.00 | 1,525.00 | 8,565,400 | 0 |
| 24-Oct-2023 | 1,495.00 | 1,555.00 | 1,495.00 | 1,545.00 | 12,532,600 | 0 |
| 23-Oct-2023 | 1,520.00 | 1,520.00 | 1,475.00 | 1,490.00 | 11,063,800 | 0 |
| 20-Oct-2023 | 1,510.00 | 1,535.00 | 1,450.00 | 1,520.00 | 17,936,100 | 0 |
| 19-Oct-2023 | 1,535.00 | 1,540.00 | 1,510.00 | 1,510.00 | 7,995,700 | 0 |
| 18-Oct-2023 | 1,540.00 | 1,540.00 | 1,515.00 | 1,535.00 | 4,565,700 | 0 |
| 17-Oct-2023 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 11,759,000 | 0 |
| 16-Oct-2023 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 11,830,800 | 0 |
| 13-Oct-2023 | 1,585.00 | 1,585.00 | 1,530.00 | 1,540.00 | 16,553,200 | 0 |
| 12-Oct-2023 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 21,786,800 | 0 |
| 11-Oct-2023 | 1,570.00 | 1,580.00 | 1,550.00 | 1,555.00 | 8,126,500 | 0 |
| 10-Oct-2023 | 1,560.00 | 1,570.00 | 1,545.00 | 1,565.00 | 7,152,200 | 0 |
| 09-Oct-2023 | 1,540.00 | 1,565.00 | 1,540.00 | 1,560.00 | 12,902,700 | 0 |
| 06-Oct-2023 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 10,767,700 | 0 |
| 05-Oct-2023 | 1,510.00 | 1,575.00 | 1,510.00 | 1,545.00 | 29,201,400 | 0 |
| 04-Oct-2023 | 1,540.00 | 1,545.00 | 1,500.00 | 1,510.00 | 39,806,500 | 0 |
| 03-Oct-2023 | 1,615.00 | 1,625.00 | 1,540.00 | 1,540.00 | 56,622,800 | 0 |
| 02-Oct-2023 | 1,625.00 | 1,640.00 | 1,610.00 | 1,615.00 | 10,382,100 | 0 |
| 29-Sep-2023 | 1,620.00 | 1,630.00 | 1,605.00 | 1,625.00 | 14,792,200 | 0 |
| 27-Sep-2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,615.00 | 21,738,200 | 0 |
| 26-Sep-2023 | 1,620.00 | 1,635.00 | 1,600.00 | 1,605.00 | 28,585,900 | 0 |
| 25-Sep-2023 | 1,640.00 | 1,650.00 | 1,615.00 | 1,620.00 | 22,654,100 | 0 |
| 22-Sep-2023 | 1,650.00 | 1,670.00 | 1,630.00 | 1,640.00 | 28,776,400 | 0 |
| 21-Sep-2023 | 1,720.00 | 1,730.00 | 1,650.00 | 1,650.00 | 61,870,900 | 0 |
| 20-Sep-2023 | 1,635.00 | 1,735.00 | 1,630.00 | 1,715.00 | 103,541,200 | 0 |
| 19-Sep-2023 | 1,615.00 | 1,645.00 | 1,605.00 | 1,620.00 | 26,377,300 | 0 |
| 18-Sep-2023 | 1,655.00 | 1,655.00 | 1,600.00 | 1,605.00 | 28,723,100 | 0 |
| 15-Sep-2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 12,273,900 | 0 |
| 14-Sep-2023 | 1,665.00 | 1,670.00 | 1,645.00 | 1,660.00 | 16,814,200 | 0 |
| 13-Sep-2023 | 1,645.00 | 1,665.00 | 1,640.00 | 1,655.00 | 10,062,400 | 0 |
| 12-Sep-2023 | 1,655.00 | 1,660.00 | 1,635.00 | 1,640.00 | 9,831,800 | 0 |
| 11-Sep-2023 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 6,417,100 | 0 |
| 08-Sep-2023 | 1,665.00 | 1,665.00 | 1,640.00 | 1,640.00 | 8,229,200 | 0 |
| 07-Sep-2023 | 1,660.00 | 1,675.00 | 1,630.00 | 1,640.00 | 19,613,700 | 0 |
| 06-Sep-2023 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 14,875,700 | 0 |
| 05-Sep-2023 | 1,670.00 | 1,675.00 | 1,640.00 | 1,645.00 | 24,860,900 | 0 |
| 04-Sep-2023 | 1,685.00 | 1,705.00 | 1,660.00 | 1,670.00 | 19,421,400 | 0 |
| 01-Sep-2023 | 1,710.00 | 1,720.00 | 1,685.00 | 1,685.00 | 21,414,600 | 0 |
| 31-Aug-2023 | 1,685.00 | 1,730.00 | 1,680.00 | 1,710.00 | 25,771,400 | 0 |
| 30-Aug-2023 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 9,397,800 | 0 |
| 29-Aug-2023 | 1,700.00 | 1,710.00 | 1,685.00 | 1,685.00 | 14,475,700 | 0 |
| 28-Aug-2023 | 1,685.00 | 1,730.00 | 1,685.00 | 1,695.00 | 31,928,600 | 0 |
| 25-Aug-2023 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 8,246,500 | 0 |
| 24-Aug-2023 | 1,685.00 | 1,710.00 | 1,680.00 | 1,680.00 | 9,177,300 | 0 |
| 23-Aug-2023 | 1,670.00 | 1,695.00 | 1,665.00 | 1,685.00 | 16,497,600 | 0 |
| 22-Aug-2023 | 1,705.00 | 1,710.00 | 1,660.00 | 1,670.00 | 25,457,200 | 0 |
| 21-Aug-2023 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 13,910,200 | 0 |
| 18-Aug-2023 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 13,905,300 | 0 |
| 16-Aug-2023 | 1,725.00 | 1,730.00 | 1,695.00 | 1,705.00 | 17,188,000 | 0 |
| 15-Aug-2023 | 1,690.00 | 1,725.00 | 1,690.00 | 1,725.00 | 44,872,600 | 0 |
| 14-Aug-2023 | 1,645.00 | 1,700.00 | 1,645.00 | 1,685.00 | 22,908,900 | 0 |
| 11-Aug-2023 | 1,665.00 | 1,670.00 | 1,640.00 | 1,645.00 | 6,519,300 | 0 |
| 10-Aug-2023 | 1,675.00 | 1,675.00 | 1,650.00 | 1,660.00 | 10,036,700 | 0 |
| 09-Aug-2023 | 1,670.00 | 1,690.00 | 1,665.00 | 1,675.00 | 27,132,700 | 0 |
| 08-Aug-2023 | 1,670.00 | 1,680.00 | 1,660.00 | 1,670.00 | 12,145,200 | 0 |
| 07-Aug-2023 | 1,610.00 | 1,670.00 | 1,605.00 | 1,665.00 | 31,539,700 | 0 |
| 04-Aug-2023 | 1,610.00 | 1,620.00 | 1,605.00 | 1,610.00 | 10,778,400 | 0 |
| 03-Aug-2023 | 1,605.00 | 1,625.00 | 1,600.00 | 1,600.00 | 28,317,200 | 0 |
| 02-Aug-2023 | 1,645.00 | 1,655.00 | 1,600.00 | 1,605.00 | 23,627,400 | 0 |
| 01-Aug-2023 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 10,778,900 | 0 |
| 31-Jul-2023 | 1,650.00 | 1,670.00 | 1,640.00 | 1,655.00 | 14,110,400 | 0 |
| 28-Jul-2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,650.00 | 9,803,400 | 0 |
| 27-Jul-2023 | 1,670.00 | 1,695.00 | 1,655.00 | 1,660.00 | 14,898,900 | 0 |
| 26-Jul-2023 | 1,665.00 | 1,685.00 | 1,660.00 | 1,665.00 | 19,135,500 | 0 |
| 25-Jul-2023 | 1,690.00 | 1,695.00 | 1,660.00 | 1,665.00 | 18,783,200 | 0 |
| 24-Jul-2023 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 11,658,100 | 0 |
| 21-Jul-2023 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 12,182,100 | 0 |
| 20-Jul-2023 | 1,670.00 | 1,700.00 | 1,670.00 | 1,675.00 | 21,614,800 | 0 |
| 18-Jul-2023 | 1,680.00 | 1,695.00 | 1,665.00 | 1,670.00 | 20,067,500 | 0 |
| 17-Jul-2023 | 1,695.00 | 1,710.00 | 1,680.00 | 1,680.00 | 29,881,100 | 0 |
| 14-Jul-2023 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 14,702,000 | 0 |
| 13-Jul-2023 | 1,740.00 | 1,745.00 | 1,670.00 | 1,705.00 | 48,568,000 | 0 |
| 12-Jul-2023 | 1,720.00 | 1,745.00 | 1,710.00 | 1,740.00 | 21,447,000 | 0 |
| 11-Jul-2023 | 1,720.00 | 1,730.00 | 1,710.00 | 1,715.00 | 16,759,100 | 0 |
| 10-Jul-2023 | 1,735.00 | 1,745.00 | 1,710.00 | 1,715.00 | 20,190,800 | 0 |
| 07-Jul-2023 | 1,710.00 | 1,765.00 | 1,705.00 | 1,735.00 | 25,889,000 | 0 |
| 06-Jul-2023 | 1,750.00 | 1,750.00 | 1,705.00 | 1,710.00 | 49,695,900 | 0 |
| 05-Jul-2023 | 1,785.00 | 1,790.00 | 1,745.00 | 1,750.00 | 46,330,400 | 0 |
| 04-Jul-2023 | 1,690.00 | 1,800.00 | 1,690.00 | 1,790.00 | 86,514,200 | 0 |
| 03-Jul-2023 | 1,690.00 | 1,715.00 | 1,680.00 | 1,690.00 | 27,936,400 | 0 |
| 27-Jun-2023 | 1,670.00 | 1,690.00 | 1,655.00 | 1,690.00 | 16,825,300 | 0 |
| 26-Jun-2023 | 1,680.00 | 1,690.00 | 1,655.00 | 1,665.00 | 12,921,300 | 0 |
| 23-Jun-2023 | 1,705.00 | 1,720.00 | 1,680.00 | 1,680.00 | 36,047,000 | 0 |
| 22-Jun-2023 | 1,645.00 | 1,710.00 | 1,645.00 | 1,690.00 | 36,486,400 | 0 |
| 21-Jun-2023 | 1,645.00 | 1,660.00 | 1,640.00 | 1,640.00 | 8,210,600 | 0 |
| 20-Jun-2023 | 1,650.00 | 1,660.00 | 1,640.00 | 1,645.00 | 7,042,600 | 0 |
| 19-Jun-2023 | 1,675.00 | 1,675.00 | 1,650.00 | 1,650.00 | 8,799,500 | 0 |
| 16-Jun-2023 | 1,685.00 | 1,690.00 | 1,660.00 | 1,670.00 | 12,465,600 | 0 |
| 15-Jun-2023 | 1,675.00 | 1,685.00 | 1,655.00 | 1,680.00 | 12,393,700 | 0 |
| 14-Jun-2023 | 1,660.00 | 1,675.00 | 1,635.00 | 1,670.00 | 20,705,400 | 0 |
| 13-Jun-2023 | 1,665.00 | 1,680.00 | 1,660.00 | 1,660.00 | 10,863,200 | 0 |
| 12-Jun-2023 | 1,680.00 | 1,695.00 | 1,660.00 | 1,665.00 | 18,188,300 | 0 |
| 09-Jun-2023 | 1,690.00 | 1,700.00 | 1,675.00 | 1,680.00 | 13,652,600 | 0 |
| 08-Jun-2023 | 1,680.00 | 1,705.00 | 1,680.00 | 1,685.00 | 16,954,100 | 0 |
| 07-Jun-2023 | 1,695.00 | 1,720.00 | 1,695.00 | 1,710.00 | 13,630,600 | 0 |