| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,525.00 | 1,525.00 | 1,490.00 | 1,490.00 | 5,879,400 | 0 |
| 31-Oct-2023 | 1,525.00 | 1,550.00 | 1,515.00 | 1,525.00 | 11,092,000 | 0 |
| 30-Oct-2023 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 4,273,600 | 0 |
| 27-Oct-2023 | 1,515.00 | 1,535.00 | 1,515.00 | 1,525.00 | 11,258,600 | 0 |
| 26-Oct-2023 | 1,500.00 | 1,530.00 | 1,450.00 | 1,515.00 | 11,355,500 | 0 |
| 25-Oct-2023 | 1,515.00 | 1,550.00 | 1,490.00 | 1,500.00 | 15,822,100 | 0 |
| 24-Oct-2023 | 1,445.00 | 1,535.00 | 1,430.00 | 1,520.00 | 11,945,300 | 0 |
| 23-Oct-2023 | 1,460.00 | 1,475.00 | 1,440.00 | 1,450.00 | 12,101,200 | 0 |
| 20-Oct-2023 | 1,430.00 | 1,460.00 | 1,405.00 | 1,460.00 | 21,626,100 | 0 |
| 19-Oct-2023 | 1,380.00 | 1,440.00 | 1,365.00 | 1,430.00 | 13,701,000 | 0 |
| 18-Oct-2023 | 1,330.00 | 1,400.00 | 1,305.00 | 1,375.00 | 16,030,500 | 0 |
| 17-Oct-2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 12,616,200 | 0 |
| 16-Oct-2023 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 2,507,600 | 0 |
| 13-Oct-2023 | 1,300.00 | 1,340.00 | 1,300.00 | 1,320.00 | 7,467,500 | 0 |
| 12-Oct-2023 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,498,700 | 0 |
| 11-Oct-2023 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 3,971,800 | 0 |
| 10-Oct-2023 | 1,330.00 | 1,330.00 | 1,290.00 | 1,315.00 | 13,072,100 | 0 |
| 09-Oct-2023 | 1,405.00 | 1,405.00 | 1,310.00 | 1,340.00 | 2,792,600 | 0 |
| 06-Oct-2023 | 1,345.00 | 1,385.00 | 1,330.00 | 1,380.00 | 7,968,400 | 0 |
| 05-Oct-2023 | 1,330.00 | 1,340.00 | 1,310.00 | 1,335.00 | 39,912,400 | 0 |
| 04-Oct-2023 | 1,290.00 | 1,345.00 | 1,270.00 | 1,320.00 | 24,561,300 | 0 |
| 03-Oct-2023 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 7,441,400 | 0 |
| 02-Oct-2023 | 1,310.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,821,500 | 0 |
| 29-Sep-2023 | 1,325.00 | 1,340.00 | 1,310.00 | 1,310.00 | 3,617,800 | 0 |
| 27-Sep-2023 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 3,287,800 | 0 |
| 26-Sep-2023 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 10,034,800 | 0 |
| 25-Sep-2023 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 7,460,600 | 0 |
| 22-Sep-2023 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 4,090,800 | 0 |
| 21-Sep-2023 | 1,335.00 | 1,380.00 | 1,305.00 | 1,325.00 | 8,267,900 | 0 |
| 20-Sep-2023 | 1,330.00 | 1,365.00 | 1,330.00 | 1,335.00 | 13,151,500 | 0 |
| 19-Sep-2023 | 1,355.00 | 1,365.00 | 1,320.00 | 1,330.00 | 7,355,300 | 0 |
| 18-Sep-2023 | 1,400.00 | 1,430.00 | 1,350.00 | 1,355.00 | 9,076,800 | 0 |
| 15-Sep-2023 | 1,465.00 | 1,475.00 | 1,400.00 | 1,400.00 | 162,478,600 | 0 |
| 14-Sep-2023 | 1,460.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,271,000 | 0 |
| 13-Sep-2023 | 1,485.00 | 1,490.00 | 1,445.00 | 1,450.00 | 3,650,900 | 0 |
| 12-Sep-2023 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 2,637,800 | 0 |
| 11-Sep-2023 | 1,485.00 | 1,490.00 | 1,460.00 | 1,480.00 | 3,274,000 | 0 |
| 08-Sep-2023 | 1,450.00 | 1,525.00 | 1,440.00 | 1,460.00 | 8,788,300 | 0 |
| 07-Sep-2023 | 1,420.00 | 1,450.00 | 1,415.00 | 1,440.00 | 4,653,700 | 0 |
| 06-Sep-2023 | 1,405.00 | 1,430.00 | 1,400.00 | 1,405.00 | 4,459,900 | 0 |
| 05-Sep-2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,604,600 | 0 |
| 04-Sep-2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,011,100 | 0 |
| 01-Sep-2023 | 1,395.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,618,700 | 0 |
| 31-Aug-2023 | 1,400.00 | 1,420.00 | 1,395.00 | 1,400.00 | 20,470,200 | 0 |
| 30-Aug-2023 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,845,200 | 0 |
| 29-Aug-2023 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,368,700 | 0 |
| 28-Aug-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,173,700 | 0 |
| 25-Aug-2023 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 2,151,600 | 0 |
| 24-Aug-2023 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 2,001,300 | 0 |
| 23-Aug-2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 3,020,400 | 0 |
| 22-Aug-2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 2,188,700 | 0 |
| 21-Aug-2023 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 5,004,000 | 0 |
| 18-Aug-2023 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 4,219,800 | 0 |
| 16-Aug-2023 | 1,425.00 | 1,430.00 | 1,410.00 | 1,420.00 | 2,351,300 | 0 |
| 15-Aug-2023 | 1,420.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,358,100 | 0 |
| 14-Aug-2023 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 2,278,900 | 0 |
| 11-Aug-2023 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 3,870,300 | 0 |
| 10-Aug-2023 | 1,415.00 | 1,430.00 | 1,405.00 | 1,420.00 | 5,065,500 | 0 |
| 09-Aug-2023 | 1,395.00 | 1,435.00 | 1,395.00 | 1,415.00 | 6,019,800 | 0 |
| 08-Aug-2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,395.00 | 4,002,200 | 0 |
| 07-Aug-2023 | 1,425.00 | 1,435.00 | 1,385.00 | 1,400.00 | 3,904,100 | 0 |
| 04-Aug-2023 | 1,435.00 | 1,455.00 | 1,420.00 | 1,425.00 | 2,353,000 | 0 |
| 03-Aug-2023 | 1,455.00 | 1,480.00 | 1,430.00 | 1,435.00 | 3,000,500 | 0 |
| 02-Aug-2023 | 1,440.00 | 1,465.00 | 1,405.00 | 1,450.00 | 4,700,300 | 0 |
| 01-Aug-2023 | 1,490.00 | 1,490.00 | 1,425.00 | 1,440.00 | 4,421,900 | 0 |
| 31-Jul-2023 | 1,530.00 | 1,530.00 | 1,485.00 | 1,495.00 | 4,392,600 | 0 |
| 28-Jul-2023 | 1,470.00 | 1,520.00 | 1,455.00 | 1,520.00 | 9,001,000 | 0 |
| 27-Jul-2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 3,834,500 | 0 |
| 26-Jul-2023 | 1,495.00 | 1,500.00 | 1,475.00 | 1,485.00 | 6,591,700 | 0 |
| 25-Jul-2023 | 1,520.00 | 1,530.00 | 1,480.00 | 1,495.00 | 6,424,500 | 0 |
| 24-Jul-2023 | 1,475.00 | 1,530.00 | 1,460.00 | 1,515.00 | 6,261,400 | 0 |
| 21-Jul-2023 | 1,510.00 | 1,510.00 | 1,470.00 | 1,475.00 | 4,016,800 | 0 |
| 20-Jul-2023 | 1,525.00 | 1,525.00 | 1,455.00 | 1,475.00 | 4,433,800 | 0 |
| 18-Jul-2023 | 1,515.00 | 1,540.00 | 1,490.00 | 1,495.00 | 2,698,200 | 0 |
| 17-Jul-2023 | 1,520.00 | 1,545.00 | 1,510.00 | 1,515.00 | 12,781,600 | 0 |
| 14-Jul-2023 | 1,525.00 | 1,540.00 | 1,495.00 | 1,520.00 | 11,372,200 | 0 |
| 13-Jul-2023 | 1,450.00 | 1,540.00 | 1,445.00 | 1,520.00 | 22,764,300 | 0 |
| 12-Jul-2023 | 1,460.00 | 1,485.00 | 1,435.00 | 1,445.00 | 6,626,600 | 0 |
| 11-Jul-2023 | 1,395.00 | 1,480.00 | 1,375.00 | 1,450.00 | 16,688,800 | 0 |
| 10-Jul-2023 | 1,410.00 | 1,420.00 | 1,385.00 | 1,395.00 | 9,000,800 | 0 |
| 07-Jul-2023 | 1,410.00 | 1,410.00 | 1,375.00 | 1,410.00 | 8,001,300 | 0 |
| 06-Jul-2023 | 1,405.00 | 1,415.00 | 1,350.00 | 1,410.00 | 6,091,300 | 0 |
| 05-Jul-2023 | 1,380.00 | 1,420.00 | 1,375.00 | 1,410.00 | 5,004,200 | 0 |
| 04-Jul-2023 | 1,350.00 | 1,395.00 | 1,350.00 | 1,380.00 | 6,000,600 | 0 |
| 03-Jul-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,355.00 | 2,316,900 | 0 |
| 27-Jun-2023 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,232,800 | 0 |
| 26-Jun-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 5,009,500 | 0 |
| 23-Jun-2023 | 1,340.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,325,300 | 0 |
| 22-Jun-2023 | 1,355.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,106,700 | 0 |
| 21-Jun-2023 | 1,355.00 | 1,365.00 | 1,340.00 | 1,350.00 | 3,279,800 | 0 |
| 20-Jun-2023 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 4,189,500 | 0 |
| 19-Jun-2023 | 1,350.00 | 1,355.00 | 1,325.00 | 1,350.00 | 5,009,300 | 0 |
| 16-Jun-2023 | 1,370.00 | 1,390.00 | 1,340.00 | 1,350.00 | 12,021,800 | 0 |
| 15-Jun-2023 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 3,659,200 | 0 |
| 14-Jun-2023 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 4,323,200 | 0 |
| 13-Jun-2023 | 1,350.00 | 1,385.00 | 1,340.00 | 1,360.00 | 5,532,900 | 0 |
| 12-Jun-2023 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 2,820,500 | 0 |
| 09-Jun-2023 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 6,000,200 | 0 |
| 08-Jun-2023 | 1,350.00 | 1,350.00 | 1,315.00 | 1,335.00 | 6,000,600 | 0 |
| 07-Jun-2023 | 1,350.00 | 1,385.00 | 1,330.00 | 1,345.00 | 4,139,100 | 0 |