| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 950.00 | 950.00 | 895.00 | 900.00 | 289,900 | 0 |
| 31-Oct-2023 | 940.00 | 950.00 | 935.00 | 950.00 | 1,089,400 | 0 |
| 30-Oct-2023 | 900.00 | 975.00 | 855.00 | 940.00 | 2,227,100 | 0 |
| 27-Oct-2023 | 900.00 | 945.00 | 885.00 | 900.00 | 1,303,400 | 0 |
| 26-Oct-2023 | 880.00 | 950.00 | 865.00 | 900.00 | 146,000 | 0 |
| 25-Oct-2023 | 935.00 | 970.00 | 875.00 | 880.00 | 311,900 | 0 |
| 24-Oct-2023 | 1,025.00 | 1,205.00 | 930.00 | 940.00 | 3,093,400 | 0 |
| 23-Oct-2023 | 830.00 | 1,015.00 | 830.00 | 1,015.00 | 1,025,700 | 0 |
| 20-Oct-2023 | 815.00 | 840.00 | 775.00 | 815.00 | 170,000 | 0 |
| 19-Oct-2023 | 855.00 | 880.00 | 800.00 | 815.00 | 172,200 | 0 |
| 18-Oct-2023 | 1,015.00 | 1,040.00 | 845.00 | 855.00 | 817,900 | 0 |
| 17-Oct-2023 | 970.00 | 1,130.00 | 970.00 | 1,010.00 | 816,300 | 0 |
| 16-Oct-2023 | 1,165.00 | 1,345.00 | 975.00 | 975.00 | 3,679,900 | 0 |
| 13-Oct-2023 | 1,070.00 | 1,165.00 | 960.00 | 1,165.00 | 4,264,200 | 0 |
| 12-Oct-2023 | 900.00 | 935.00 | 850.00 | 935.00 | 592,500 | 0 |
| 11-Oct-2023 | 590.00 | 750.00 | 590.00 | 750.00 | 1,057,700 | 0 |
| 10-Oct-2023 | 590.00 | 630.00 | 570.00 | 600.00 | 307,600 | 0 |
| 09-Oct-2023 | 640.00 | 690.00 | 570.00 | 590.00 | 392,600 | 0 |
| 06-Oct-2023 | 725.00 | 750.00 | 565.00 | 635.00 | 1,122,300 | 0 |
| 05-Oct-2023 | 1,000.00 | 1,000.00 | 750.00 | 750.00 | 878,400 | 0 |
| 04-Oct-2023 | 1,105.00 | 1,150.00 | 1,000.00 | 1,000.00 | 108,600 | 0 |
| 03-Oct-2023 | 1,185.00 | 1,185.00 | 1,115.00 | 1,135.00 | 71,600 | 0 |
| 02-Oct-2023 | 1,150.00 | 1,195.00 | 1,050.00 | 1,190.00 | 79,000 | 0 |
| 29-Sep-2023 | 1,200.00 | 1,200.00 | 1,100.00 | 1,150.00 | 35,100 | 0 |
| 27-Sep-2023 | 1,200.00 | 1,245.00 | 1,175.00 | 1,205.00 | 20,700 | 0 |
| 26-Sep-2023 | 1,320.00 | 1,335.00 | 1,200.00 | 1,200.00 | 170,700 | 0 |
| 25-Sep-2023 | 1,255.00 | 1,345.00 | 1,255.00 | 1,300.00 | 64,400 | 0 |
| 22-Sep-2023 | 1,290.00 | 1,350.00 | 1,255.00 | 1,300.00 | 92,100 | 0 |
| 21-Sep-2023 | 1,300.00 | 1,380.00 | 1,255.00 | 1,305.00 | 88,700 | 0 |
| 20-Sep-2023 | 1,340.00 | 1,400.00 | 1,280.00 | 1,300.00 | 105,700 | 0 |
| 19-Sep-2023 | 1,335.00 | 1,395.00 | 1,305.00 | 1,345.00 | 62,400 | 0 |
| 18-Sep-2023 | 1,320.00 | 1,400.00 | 1,250.00 | 1,335.00 | 89,500 | 0 |
| 15-Sep-2023 | 1,380.00 | 1,400.00 | 1,305.00 | 1,305.00 | 17,400 | 0 |
| 14-Sep-2023 | 1,350.00 | 1,400.00 | 1,305.00 | 1,360.00 | 32,200 | 0 |
| 13-Sep-2023 | 1,355.00 | 1,440.00 | 1,310.00 | 1,325.00 | 34,100 | 0 |
| 12-Sep-2023 | 1,310.00 | 1,450.00 | 1,310.00 | 1,345.00 | 42,200 | 0 |
| 11-Sep-2023 | 1,440.00 | 1,450.00 | 1,310.00 | 1,310.00 | 159,300 | 0 |
| 08-Sep-2023 | 1,420.00 | 1,425.00 | 1,380.00 | 1,380.00 | 163,500 | 0 |
| 07-Sep-2023 | 1,400.00 | 1,420.00 | 1,380.00 | 1,420.00 | 548,100 | 0 |
| 06-Sep-2023 | 1,405.00 | 1,405.00 | 1,355.00 | 1,405.00 | 359,600 | 0 |
| 05-Sep-2023 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 394,600 | 0 |
| 04-Sep-2023 | 1,415.00 | 1,420.00 | 1,390.00 | 1,415.00 | 377,500 | 0 |
| 01-Sep-2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 394,000 | 0 |
| 31-Aug-2023 | 1,410.00 | 1,415.00 | 1,380.00 | 1,410.00 | 397,600 | 0 |
| 30-Aug-2023 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 303,300 | 0 |
| 29-Aug-2023 | 1,450.00 | 1,450.00 | 1,425.00 | 1,435.00 | 354,700 | 0 |
| 28-Aug-2023 | 1,425.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,118,600 | 0 |
| 25-Aug-2023 | 1,390.00 | 1,430.00 | 1,380.00 | 1,425.00 | 934,700 | 0 |
| 24-Aug-2023 | 1,405.00 | 1,405.00 | 1,360.00 | 1,395.00 | 400,700 | 0 |
| 23-Aug-2023 | 1,420.00 | 1,420.00 | 1,370.00 | 1,405.00 | 422,600 | 0 |
| 22-Aug-2023 | 1,410.00 | 1,420.00 | 1,380.00 | 1,410.00 | 400,600 | 0 |
| 21-Aug-2023 | 1,410.00 | 1,425.00 | 1,350.00 | 1,420.00 | 142,400 | 0 |
| 18-Aug-2023 | 1,420.00 | 1,425.00 | 1,380.00 | 1,420.00 | 318,300 | 0 |
| 16-Aug-2023 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 463,600 | 0 |
| 15-Aug-2023 | 1,400.00 | 1,430.00 | 1,385.00 | 1,425.00 | 1,150,200 | 0 |
| 14-Aug-2023 | 1,400.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,045,400 | 0 |
| 11-Aug-2023 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 342,900 | 0 |
| 10-Aug-2023 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,116,700 | 0 |
| 09-Aug-2023 | 1,385.00 | 1,430.00 | 1,335.00 | 1,420.00 | 1,675,200 | 0 |
| 08-Aug-2023 | 1,400.00 | 1,400.00 | 1,360.00 | 1,385.00 | 372,500 | 0 |
| 07-Aug-2023 | 1,400.00 | 1,405.00 | 1,345.00 | 1,400.00 | 441,200 | 0 |
| 04-Aug-2023 | 1,380.00 | 1,410.00 | 1,350.00 | 1,400.00 | 848,400 | 0 |
| 03-Aug-2023 | 1,395.00 | 1,395.00 | 1,345.00 | 1,395.00 | 254,300 | 0 |
| 02-Aug-2023 | 1,370.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,082,300 | 0 |
| 01-Aug-2023 | 1,340.00 | 1,430.00 | 1,200.00 | 1,370.00 | 1,496,200 | 0 |
| 31-Jul-2023 | 1,330.00 | 1,405.00 | 1,250.00 | 1,340.00 | 110,900 | 0 |
| 28-Jul-2023 | 1,385.00 | 1,385.00 | 1,325.00 | 1,325.00 | 196,300 | 0 |
| 27-Jul-2023 | 1,415.00 | 1,420.00 | 1,380.00 | 1,385.00 | 302,700 | 0 |
| 26-Jul-2023 | 1,430.00 | 1,430.00 | 1,375.00 | 1,415.00 | 316,100 | 0 |
| 25-Jul-2023 | 1,475.00 | 1,495.00 | 1,415.00 | 1,430.00 | 308,900 | 0 |
| 24-Jul-2023 | 1,545.00 | 1,545.00 | 1,470.00 | 1,480.00 | 725,700 | 0 |
| 21-Jul-2023 | 1,540.00 | 1,580.00 | 1,525.00 | 1,545.00 | 951,000 | 0 |
| 20-Jul-2023 | 1,485.00 | 1,550.00 | 1,460.00 | 1,540.00 | 2,149,100 | 0 |
| 18-Jul-2023 | 1,485.00 | 1,520.00 | 1,455.00 | 1,495.00 | 1,629,600 | 0 |
| 17-Jul-2023 | 1,500.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,210,200 | 0 |
| 14-Jul-2023 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 363,700 | 0 |
| 13-Jul-2023 | 1,500.00 | 1,515.00 | 1,490.00 | 1,505.00 | 340,600 | 0 |
| 12-Jul-2023 | 1,485.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,081,700 | 0 |
| 11-Jul-2023 | 1,490.00 | 1,500.00 | 1,460.00 | 1,495.00 | 670,300 | 0 |
| 10-Jul-2023 | 1,515.00 | 1,515.00 | 1,450.00 | 1,490.00 | 502,100 | 0 |
| 07-Jul-2023 | 1,520.00 | 1,525.00 | 1,480.00 | 1,515.00 | 204,500 | 0 |
| 06-Jul-2023 | 1,495.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,573,600 | 0 |
| 05-Jul-2023 | 1,395.00 | 1,505.00 | 1,395.00 | 1,500.00 | 2,067,000 | 0 |
| 04-Jul-2023 | 1,430.00 | 1,470.00 | 1,390.00 | 1,395.00 | 901,100 | 0 |
| 03-Jul-2023 | 1,395.00 | 1,440.00 | 1,350.00 | 1,430.00 | 1,404,800 | 0 |
| 27-Jun-2023 | 1,500.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,187,100 | 0 |
| 26-Jun-2023 | 1,500.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,509,300 | 0 |
| 23-Jun-2023 | 1,485.00 | 1,510.00 | 1,435.00 | 1,495.00 | 506,000 | 0 |
| 22-Jun-2023 | 1,555.00 | 1,565.00 | 1,385.00 | 1,500.00 | 1,907,500 | 0 |
| 21-Jun-2023 | 1,050.00 | 1,525.00 | 1,040.00 | 1,525.00 | 6,654,400 | 0 |
| 20-Jun-2023 | 1,390.00 | 1,435.00 | 1,220.00 | 1,220.00 | 908,200 | 0 |
| 19-Jun-2023 | 1,600.00 | 1,685.00 | 1,435.00 | 1,435.00 | 148,800 | 0 |
| 16-Jun-2023 | 1,970.00 | 1,970.00 | 1,685.00 | 1,685.00 | 316,900 | 0 |
| 15-Jun-2023 | 1,950.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,024,700 | 0 |
| 14-Jun-2023 | 1,965.00 | 1,985.00 | 1,930.00 | 1,950.00 | 591,100 | 0 |
| 13-Jun-2023 | 1,950.00 | 1,990.00 | 1,950.00 | 1,970.00 | 989,800 | 0 |
| 12-Jun-2023 | 1,930.00 | 1,960.00 | 1,920.00 | 1,960.00 | 2,168,100 | 0 |
| 09-Jun-2023 | 2,000.00 | 2,000.00 | 1,930.00 | 1,930.00 | 756,400 | 0 |
| 08-Jun-2023 | 2,020.00 | 2,070.00 | 1,960.00 | 2,000.00 | 1,006,100 | 0 |
| 07-Jun-2023 | 1,875.00 | 2,070.00 | 1,875.00 | 2,040.00 | 5,328,500 | 0 |