| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,195.00 | 1,220.00 | 1,160.00 | 1,160.00 | 805,700 | 0 |
| 31-Oct-2023 | 1,190.00 | 1,215.00 | 1,180.00 | 1,195.00 | 843,500 | 0 |
| 30-Oct-2023 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 518,500 | 0 |
| 27-Oct-2023 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 192,100 | 0 |
| 26-Oct-2023 | 1,215.00 | 1,215.00 | 1,180.00 | 1,195.00 | 504,600 | 0 |
| 25-Oct-2023 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 474,000 | 0 |
| 24-Oct-2023 | 1,195.00 | 1,225.00 | 1,195.00 | 1,215.00 | 357,400 | 0 |
| 23-Oct-2023 | 1,200.00 | 1,220.00 | 1,175.00 | 1,195.00 | 432,300 | 0 |
| 20-Oct-2023 | 1,230.00 | 1,230.00 | 1,170.00 | 1,200.00 | 842,600 | 0 |
| 19-Oct-2023 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 316,800 | 0 |
| 18-Oct-2023 | 1,260.00 | 1,275.00 | 1,225.00 | 1,255.00 | 959,500 | 0 |
| 17-Oct-2023 | 1,260.00 | 1,290.00 | 1,225.00 | 1,260.00 | 516,300 | 0 |
| 16-Oct-2023 | 1,300.00 | 1,300.00 | 1,160.00 | 1,260.00 | 2,046,400 | 0 |
| 13-Oct-2023 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 472,200 | 0 |
| 12-Oct-2023 | 1,305.00 | 1,345.00 | 1,305.00 | 1,320.00 | 265,700 | 0 |
| 11-Oct-2023 | 1,355.00 | 1,400.00 | 1,315.00 | 1,325.00 | 893,900 | 0 |
| 10-Oct-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,350.00 | 731,500 | 0 |
| 09-Oct-2023 | 1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 984,200 | 0 |
| 06-Oct-2023 | 1,320.00 | 1,340.00 | 1,315.00 | 1,320.00 | 179,600 | 0 |
| 05-Oct-2023 | 1,365.00 | 1,400.00 | 1,310.00 | 1,325.00 | 1,250,100 | 0 |
| 04-Oct-2023 | 1,435.00 | 1,460.00 | 1,360.00 | 1,365.00 | 1,520,200 | 0 |
| 03-Oct-2023 | 1,515.00 | 1,525.00 | 1,355.00 | 1,430.00 | 3,183,500 | 0 |
| 02-Oct-2023 | 1,525.00 | 1,530.00 | 1,500.00 | 1,505.00 | 907,600 | 0 |
| 29-Sep-2023 | 1,525.00 | 1,535.00 | 1,505.00 | 1,520.00 | 414,800 | 0 |
| 27-Sep-2023 | 1,515.00 | 1,540.00 | 1,505.00 | 1,505.00 | 787,100 | 0 |
| 26-Sep-2023 | 1,535.00 | 1,555.00 | 1,510.00 | 1,515.00 | 646,600 | 0 |
| 25-Sep-2023 | 1,555.00 | 1,570.00 | 1,535.00 | 1,545.00 | 394,600 | 0 |
| 22-Sep-2023 | 1,580.00 | 1,585.00 | 1,550.00 | 1,555.00 | 731,200 | 0 |
| 21-Sep-2023 | 1,565.00 | 1,575.00 | 1,530.00 | 1,575.00 | 927,400 | 0 |
| 20-Sep-2023 | 1,585.00 | 1,615.00 | 1,565.00 | 1,565.00 | 1,195,600 | 0 |
| 19-Sep-2023 | 1,505.00 | 1,645.00 | 1,505.00 | 1,585.00 | 3,790,600 | 0 |
| 18-Sep-2023 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,065,100 | 0 |
| 15-Sep-2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,535.00 | 357,300 | 0 |
| 14-Sep-2023 | 1,560.00 | 1,565.00 | 1,525.00 | 1,540.00 | 649,100 | 0 |
| 13-Sep-2023 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 693,800 | 0 |
| 12-Sep-2023 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 604,100 | 0 |
| 11-Sep-2023 | 1,560.00 | 1,605.00 | 1,550.00 | 1,565.00 | 1,164,000 | 0 |
| 08-Sep-2023 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 879,100 | 0 |
| 07-Sep-2023 | 1,550.00 | 1,635.00 | 1,550.00 | 1,595.00 | 1,934,900 | 0 |
| 06-Sep-2023 | 1,565.00 | 1,600.00 | 1,550.00 | 1,550.00 | 862,900 | 0 |
| 05-Sep-2023 | 1,590.00 | 1,615.00 | 1,565.00 | 1,565.00 | 840,200 | 0 |
| 04-Sep-2023 | 1,630.00 | 1,650.00 | 1,590.00 | 1,590.00 | 1,835,100 | 0 |
| 01-Sep-2023 | 1,630.00 | 1,675.00 | 1,580.00 | 1,620.00 | 4,674,200 | 0 |
| 31-Aug-2023 | 1,515.00 | 1,700.00 | 1,510.00 | 1,630.00 | 7,903,200 | 0 |
| 30-Aug-2023 | 1,510.00 | 1,530.00 | 1,510.00 | 1,510.00 | 598,600 | 0 |
| 29-Aug-2023 | 1,515.00 | 1,535.00 | 1,510.00 | 1,510.00 | 684,100 | 0 |
| 28-Aug-2023 | 1,535.00 | 1,550.00 | 1,510.00 | 1,510.00 | 670,700 | 0 |
| 25-Aug-2023 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.00 | 611,700 | 0 |
| 24-Aug-2023 | 1,555.00 | 1,585.00 | 1,535.00 | 1,535.00 | 686,800 | 0 |
| 23-Aug-2023 | 1,540.00 | 1,570.00 | 1,535.00 | 1,540.00 | 581,500 | 0 |
| 22-Aug-2023 | 1,555.00 | 1,565.00 | 1,535.00 | 1,540.00 | 888,600 | 0 |
| 21-Aug-2023 | 1,575.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,348,500 | 0 |
| 18-Aug-2023 | 1,620.00 | 1,630.00 | 1,565.00 | 1,575.00 | 1,059,900 | 0 |
| 16-Aug-2023 | 1,550.00 | 1,690.00 | 1,530.00 | 1,615.00 | 5,991,600 | 0 |
| 15-Aug-2023 | 1,510.00 | 1,565.00 | 1,500.00 | 1,530.00 | 794,000 | 0 |
| 14-Aug-2023 | 1,510.00 | 1,540.00 | 1,500.00 | 1,510.00 | 911,100 | 0 |
| 11-Aug-2023 | 1,560.00 | 1,565.00 | 1,515.00 | 1,520.00 | 724,200 | 0 |
| 10-Aug-2023 | 1,550.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,625,800 | 0 |
| 09-Aug-2023 | 1,635.00 | 1,635.00 | 1,530.00 | 1,550.00 | 2,713,800 | 0 |
| 08-Aug-2023 | 1,620.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,001,100 | 0 |
| 07-Aug-2023 | 1,655.00 | 1,665.00 | 1,590.00 | 1,620.00 | 1,189,100 | 0 |
| 04-Aug-2023 | 1,670.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,116,200 | 0 |
| 03-Aug-2023 | 1,585.00 | 1,680.00 | 1,585.00 | 1,655.00 | 1,991,000 | 0 |
| 02-Aug-2023 | 1,775.00 | 1,780.00 | 1,555.00 | 1,585.00 | 4,572,200 | 0 |
| 01-Aug-2023 | 1,830.00 | 1,830.00 | 1,755.00 | 1,755.00 | 2,854,400 | 0 |
| 31-Jul-2023 | 1,810.00 | 1,890.00 | 1,805.00 | 1,810.00 | 5,022,800 | 0 |
| 28-Jul-2023 | 1,765.00 | 1,800.00 | 1,745.00 | 1,800.00 | 1,618,800 | 0 |
| 27-Jul-2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,679,000 | 0 |
| 26-Jul-2023 | 1,805.00 | 1,805.00 | 1,760.00 | 1,775.00 | 1,525,500 | 0 |
| 25-Jul-2023 | 1,855.00 | 1,870.00 | 1,800.00 | 1,805.00 | 3,035,700 | 0 |
| 24-Jul-2023 | 1,730.00 | 1,855.00 | 1,730.00 | 1,850.00 | 5,716,400 | 0 |
| 21-Jul-2023 | 1,740.00 | 1,750.00 | 1,715.00 | 1,720.00 | 710,300 | 0 |
| 20-Jul-2023 | 1,765.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,507,600 | 0 |
| 18-Jul-2023 | 1,830.00 | 1,835.00 | 1,755.00 | 1,760.00 | 2,683,700 | 0 |
| 17-Jul-2023 | 1,825.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,307,000 | 0 |
| 14-Jul-2023 | 1,825.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,551,000 | 0 |
| 13-Jul-2023 | 1,840.00 | 1,875.00 | 1,810.00 | 1,810.00 | 3,769,200 | 0 |
| 12-Jul-2023 | 1,910.00 | 1,930.00 | 1,790.00 | 1,800.00 | 6,421,300 | 0 |
| 11-Jul-2023 | 1,850.00 | 1,960.00 | 1,850.00 | 1,900.00 | 12,270,200 | 0 |
| 10-Jul-2023 | 1,710.00 | 1,880.00 | 1,710.00 | 1,840.00 | 9,949,000 | 0 |
| 07-Jul-2023 | 1,735.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,025,700 | 0 |
| 06-Jul-2023 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,254,800 | 0 |
| 05-Jul-2023 | 1,745.00 | 1,765.00 | 1,720.00 | 1,720.00 | 2,028,200 | 0 |
| 04-Jul-2023 | 1,725.00 | 1,775.00 | 1,690.00 | 1,745.00 | 3,491,000 | 0 |
| 03-Jul-2023 | 1,750.00 | 1,770.00 | 1,680.00 | 1,710.00 | 1,922,800 | 0 |
| 27-Jun-2023 | 1,745.00 | 1,805.00 | 1,740.00 | 1,740.00 | 2,942,500 | 0 |
| 26-Jun-2023 | 1,750.00 | 1,795.00 | 1,730.00 | 1,740.00 | 1,713,900 | 0 |
| 23-Jun-2023 | 1,790.00 | 1,830.00 | 1,750.00 | 1,750.00 | 2,469,900 | 0 |
| 22-Jun-2023 | 1,810.00 | 1,860.00 | 1,780.00 | 1,795.00 | 5,402,700 | 0 |
| 21-Jun-2023 | 1,730.00 | 1,845.00 | 1,695.00 | 1,805.00 | 7,286,500 | 0 |
| 20-Jun-2023 | 1,820.00 | 1,895.00 | 1,730.00 | 1,730.00 | 5,511,300 | 0 |
| 19-Jun-2023 | 1,640.00 | 1,845.00 | 1,635.00 | 1,820.00 | 10,384,200 | 0 |
| 16-Jun-2023 | 1,760.00 | 1,780.00 | 1,585.00 | 1,640.00 | 9,603,100 | 0 |
| 15-Jun-2023 | 1,945.00 | 1,980.00 | 1,760.00 | 1,765.00 | 7,334,800 | 0 |
| 14-Jun-2023 | 2,020.00 | 2,150.00 | 1,760.00 | 1,945.00 | 15,577,600 | 0 |
| 13-Jun-2023 | 1,900.00 | 2,230.00 | 1,855.00 | 2,000.00 | 28,767,400 | 0 |
| 12-Jun-2023 | 1,515.00 | 1,880.00 | 1,410.00 | 1,880.00 | 20,973,200 | 0 |
| 09-Jun-2023 | 1,275.00 | 1,545.00 | 1,275.00 | 1,505.00 | 14,484,400 | 0 |
| 08-Jun-2023 | 1,130.00 | 1,320.00 | 1,120.00 | 1,270.00 | 7,510,500 | 0 |
| 07-Jun-2023 | 1,080.00 | 1,155.00 | 1,075.00 | 1,120.00 | 2,202,800 | 0 |