| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,520.00 | 1,545.00 | 1,515.00 | 1,525.00 | 428,400 | 0 |
| 01-Nov-2023 | 1,595.00 | 1,605.00 | 1,485.00 | 1,505.00 | 1,349,600 | 0 |
| 31-Oct-2023 | 1,645.00 | 1,700.00 | 1,500.00 | 1,605.00 | 742,700 | 0 |
| 30-Oct-2023 | 1,640.00 | 1,650.00 | 1,575.00 | 1,615.00 | 239,700 | 0 |
| 27-Oct-2023 | 1,580.00 | 1,650.00 | 1,575.00 | 1,630.00 | 187,400 | 0 |
| 26-Oct-2023 | 1,520.00 | 1,640.00 | 1,510.00 | 1,575.00 | 1,125,100 | 0 |
| 25-Oct-2023 | 1,520.00 | 1,530.00 | 1,505.00 | 1,520.00 | 954,800 | 0 |
| 24-Oct-2023 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 159,800 | 0 |
| 23-Oct-2023 | 1,495.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,058,000 | 0 |
| 20-Oct-2023 | 1,515.00 | 1,515.00 | 1,475.00 | 1,480.00 | 380,100 | 0 |
| 19-Oct-2023 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 906,900 | 0 |
| 18-Oct-2023 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 356,400 | 0 |
| 17-Oct-2023 | 1,510.00 | 1,550.00 | 1,505.00 | 1,520.00 | 207,800 | 0 |
| 16-Oct-2023 | 1,515.00 | 1,535.00 | 1,485.00 | 1,510.00 | 628,700 | 0 |
| 13-Oct-2023 | 1,490.00 | 1,540.00 | 1,460.00 | 1,515.00 | 435,500 | 0 |
| 12-Oct-2023 | 1,470.00 | 1,490.00 | 1,465.00 | 1,490.00 | 656,700 | 0 |
| 11-Oct-2023 | 1,475.00 | 1,475.00 | 1,455.00 | 1,470.00 | 465,300 | 0 |
| 10-Oct-2023 | 1,500.00 | 1,505.00 | 1,450.00 | 1,475.00 | 953,400 | 0 |
| 09-Oct-2023 | 1,425.00 | 1,500.00 | 1,425.00 | 1,490.00 | 1,387,500 | 0 |
| 06-Oct-2023 | 1,405.00 | 1,430.00 | 1,405.00 | 1,415.00 | 640,500 | 0 |
| 05-Oct-2023 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 192,800 | 0 |
| 04-Oct-2023 | 1,420.00 | 1,420.00 | 1,375.00 | 1,415.00 | 703,200 | 0 |
| 03-Oct-2023 | 1,375.00 | 1,500.00 | 1,375.00 | 1,420.00 | 1,230,200 | 0 |
| 02-Oct-2023 | 1,270.00 | 1,360.00 | 1,265.00 | 1,360.00 | 1,828,900 | 0 |
| 29-Sep-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 185,400 | 0 |
| 27-Sep-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 488,800 | 0 |
| 26-Sep-2023 | 1,245.00 | 1,260.00 | 1,210.00 | 1,240.00 | 453,000 | 0 |
| 25-Sep-2023 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 585,100 | 0 |
| 22-Sep-2023 | 1,270.00 | 1,325.00 | 1,205.00 | 1,260.00 | 804,400 | 0 |
| 21-Sep-2023 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 778,600 | 0 |
| 20-Sep-2023 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 419,900 | 0 |
| 19-Sep-2023 | 1,330.00 | 1,345.00 | 1,320.00 | 1,330.00 | 283,800 | 0 |
| 18-Sep-2023 | 1,350.00 | 1,355.00 | 1,300.00 | 1,330.00 | 371,400 | 0 |
| 15-Sep-2023 | 1,350.00 | 1,355.00 | 1,310.00 | 1,350.00 | 470,200 | 0 |
| 14-Sep-2023 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 260,800 | 0 |
| 13-Sep-2023 | 1,350.00 | 1,370.00 | 1,315.00 | 1,355.00 | 451,300 | 0 |
| 12-Sep-2023 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 536,500 | 0 |
| 11-Sep-2023 | 1,365.00 | 1,395.00 | 1,355.00 | 1,370.00 | 315,800 | 0 |
| 08-Sep-2023 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 285,900 | 0 |
| 07-Sep-2023 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 308,500 | 0 |
| 06-Sep-2023 | 1,385.00 | 1,385.00 | 1,370.00 | 1,385.00 | 448,600 | 0 |
| 05-Sep-2023 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 175,400 | 0 |
| 04-Sep-2023 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 180,600 | 0 |
| 01-Sep-2023 | 1,440.00 | 1,440.00 | 1,380.00 | 1,390.00 | 450,400 | 0 |
| 31-Aug-2023 | 1,420.00 | 1,460.00 | 1,420.00 | 1,440.00 | 311,800 | 0 |
| 30-Aug-2023 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 328,500 | 0 |
| 29-Aug-2023 | 1,390.00 | 1,460.00 | 1,390.00 | 1,450.00 | 758,200 | 0 |
| 28-Aug-2023 | 1,370.00 | 1,555.00 | 1,350.00 | 1,390.00 | 2,282,900 | 0 |
| 25-Aug-2023 | 1,380.00 | 1,385.00 | 1,340.00 | 1,365.00 | 416,700 | 0 |
| 24-Aug-2023 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 195,300 | 0 |
| 23-Aug-2023 | 1,300.00 | 1,335.00 | 1,295.00 | 1,335.00 | 234,300 | 0 |
| 22-Aug-2023 | 1,365.00 | 1,365.00 | 1,275.00 | 1,300.00 | 593,500 | 0 |
| 21-Aug-2023 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 67,800 | 0 |
| 18-Aug-2023 | 1,350.00 | 1,380.00 | 1,335.00 | 1,370.00 | 130,600 | 0 |
| 16-Aug-2023 | 1,395.00 | 1,410.00 | 1,335.00 | 1,365.00 | 426,600 | 0 |
| 15-Aug-2023 | 1,430.00 | 1,440.00 | 1,380.00 | 1,390.00 | 400,200 | 0 |
| 14-Aug-2023 | 1,440.00 | 1,440.00 | 1,405.00 | 1,430.00 | 82,400 | 0 |
| 11-Aug-2023 | 1,450.00 | 1,450.00 | 1,420.00 | 1,445.00 | 101,100 | 0 |
| 10-Aug-2023 | 1,455.00 | 1,455.00 | 1,420.00 | 1,455.00 | 177,200 | 0 |
| 09-Aug-2023 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 550,900 | 0 |
| 08-Aug-2023 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 69,500 | 0 |
| 07-Aug-2023 | 1,425.00 | 1,490.00 | 1,425.00 | 1,445.00 | 213,700 | 0 |
| 04-Aug-2023 | 1,420.00 | 1,435.00 | 1,400.00 | 1,400.00 | 154,800 | 0 |
| 03-Aug-2023 | 1,405.00 | 1,445.00 | 1,365.00 | 1,415.00 | 351,400 | 0 |
| 02-Aug-2023 | 1,395.00 | 1,435.00 | 1,350.00 | 1,400.00 | 754,000 | 0 |
| 01-Aug-2023 | 1,440.00 | 1,600.00 | 1,350.00 | 1,395.00 | 975,900 | 0 |
| 31-Jul-2023 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 148,500 | 0 |
| 28-Jul-2023 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 121,700 | 0 |
| 27-Jul-2023 | 1,360.00 | 1,440.00 | 1,355.00 | 1,400.00 | 187,500 | 0 |
| 26-Jul-2023 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 40,100 | 0 |
| 25-Jul-2023 | 1,385.00 | 1,385.00 | 1,360.00 | 1,365.00 | 159,000 | 0 |
| 24-Jul-2023 | 1,345.00 | 1,380.00 | 1,345.00 | 1,365.00 | 32,000 | 0 |
| 21-Jul-2023 | 1,380.00 | 1,380.00 | 1,340.00 | 1,340.00 | 73,500 | 0 |
| 20-Jul-2023 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 119,600 | 0 |
| 18-Jul-2023 | 1,385.00 | 1,400.00 | 1,380.00 | 1,380.00 | 66,900 | 0 |
| 17-Jul-2023 | 1,400.00 | 1,425.00 | 1,375.00 | 1,385.00 | 195,600 | 0 |
| 14-Jul-2023 | 1,440.00 | 1,465.00 | 1,400.00 | 1,400.00 | 197,000 | 0 |
| 13-Jul-2023 | 1,465.00 | 1,500.00 | 1,430.00 | 1,440.00 | 65,900 | 0 |
| 12-Jul-2023 | 1,405.00 | 1,750.00 | 1,390.00 | 1,465.00 | 806,200 | 0 |
| 11-Jul-2023 | 1,430.00 | 1,465.00 | 1,390.00 | 1,405.00 | 201,000 | 0 |
| 10-Jul-2023 | 1,445.00 | 1,500.00 | 1,390.00 | 1,430.00 | 276,800 | 0 |
| 07-Jul-2023 | 1,315.00 | 1,510.00 | 1,280.00 | 1,445.00 | 368,500 | 0 |
| 06-Jul-2023 | 1,330.00 | 1,330.00 | 1,280.00 | 1,315.00 | 490,700 | 0 |
| 05-Jul-2023 | 1,280.00 | 1,400.00 | 1,240.00 | 1,315.00 | 1,250,500 | 0 |
| 04-Jul-2023 | 1,120.00 | 1,370.00 | 1,110.00 | 1,275.00 | 1,003,500 | 0 |
| 03-Jul-2023 | 1,025.00 | 1,140.00 | 1,025.00 | 1,110.00 | 452,000 | 0 |
| 27-Jun-2023 | 1,040.00 | 1,040.00 | 995.00 | 1,020.00 | 221,800 | 0 |
| 26-Jun-2023 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 665,100 | 0 |
| 23-Jun-2023 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 517,100 | 0 |
| 22-Jun-2023 | 1,055.00 | 1,090.00 | 1,000.00 | 1,015.00 | 268,400 | 0 |
| 21-Jun-2023 | 1,020.00 | 1,065.00 | 1,010.00 | 1,050.00 | 288,400 | 0 |
| 20-Jun-2023 | 1,035.00 | 1,035.00 | 990.00 | 1,020.00 | 157,200 | 0 |
| 19-Jun-2023 | 1,040.00 | 1,075.00 | 980.00 | 1,035.00 | 570,900 | 0 |
| 16-Jun-2023 | 1,065.00 | 1,160.00 | 1,040.00 | 1,040.00 | 285,500 | 0 |
| 15-Jun-2023 | 1,065.00 | 1,065.00 | 1,030.00 | 1,055.00 | 86,200 | 0 |
| 14-Jun-2023 | 1,035.00 | 1,060.00 | 1,005.00 | 1,060.00 | 393,700 | 0 |
| 13-Jun-2023 | 1,015.00 | 1,075.00 | 1,005.00 | 1,035.00 | 223,800 | 0 |
| 12-Jun-2023 | 950.00 | 1,150.00 | 940.00 | 1,015.00 | 510,200 | 0 |
| 09-Jun-2023 | 940.00 | 945.00 | 925.00 | 940.00 | 69,400 | 0 |
| 08-Jun-2023 | 910.00 | 940.00 | 910.00 | 940.00 | 2,900 | 0 |