| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 77,700 | 0 |
| 31-Oct-2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 13,200 | 0 |
| 30-Oct-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,170.00 | 9,300 | 0 |
| 27-Oct-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 6,600 | 0 |
| 26-Oct-2023 | 1,140.00 | 1,175.00 | 1,140.00 | 1,170.00 | 11,500 | 0 |
| 25-Oct-2023 | 1,195.00 | 1,195.00 | 1,140.00 | 1,145.00 | 51,500 | 0 |
| 24-Oct-2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 29,300 | 0 |
| 23-Oct-2023 | 1,170.00 | 1,170.00 | 1,140.00 | 1,145.00 | 42,600 | 0 |
| 20-Oct-2023 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 11,300 | 0 |
| 19-Oct-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,165.00 | 235,300 | 0 |
| 18-Oct-2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,180.00 | 7,000 | 0 |
| 17-Oct-2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,185.00 | 12,000 | 0 |
| 16-Oct-2023 | 1,200.00 | 1,225.00 | 1,190.00 | 1,190.00 | 16,100 | 0 |
| 13-Oct-2023 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 7,200 | 0 |
| 12-Oct-2023 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 8,700 | 0 |
| 11-Oct-2023 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 63,000 | 0 |
| 10-Oct-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 39,900 | 0 |
| 09-Oct-2023 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 20,600 | 0 |
| 06-Oct-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 8,600 | 0 |
| 05-Oct-2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 100 | 0 |
| 04-Oct-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 17,000 | 0 |
| 03-Oct-2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,700 | 0 |
| 02-Oct-2023 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 59,700 | 0 |
| 29-Sep-2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 32,500 | 0 |
| 27-Sep-2023 | 1,190.00 | 1,210.00 | 1,190.00 | 1,205.00 | 35,100 | 0 |
| 26-Sep-2023 | 1,260.00 | 1,260.00 | 1,195.00 | 1,200.00 | 191,300 | 0 |
| 25-Sep-2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,265.00 | 26,500 | 0 |
| 22-Sep-2023 | 1,280.00 | 1,300.00 | 1,255.00 | 1,265.00 | 325,300 | 0 |
| 21-Sep-2023 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 732,700 | 0 |
| 20-Sep-2023 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,300 | 0 |
| 19-Sep-2023 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 18,800 | 0 |
| 18-Sep-2023 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 45,400 | 0 |
| 15-Sep-2023 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 4,000 | 0 |
| 14-Sep-2023 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 5,300 | 0 |
| 13-Sep-2023 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 109,700 | 0 |
| 12-Sep-2023 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 60,400 | 0 |
| 11-Sep-2023 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 192,000 | 0 |
| 08-Sep-2023 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 51,900 | 0 |
| 07-Sep-2023 | 1,255.00 | 1,265.00 | 1,250.00 | 1,265.00 | 238,000 | 0 |
| 06-Sep-2023 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,047,800 | 0 |
| 05-Sep-2023 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 36,500 | 0 |
| 04-Sep-2023 | 1,285.00 | 1,300.00 | 1,250.00 | 1,260.00 | 166,300 | 0 |
| 01-Sep-2023 | 1,285.00 | 1,320.00 | 1,285.00 | 1,285.00 | 562,100 | 0 |
| 31-Aug-2023 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 25,800 | 0 |
| 30-Aug-2023 | 1,275.00 | 1,320.00 | 1,250.00 | 1,300.00 | 598,300 | 0 |
| 29-Aug-2023 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 240,000 | 0 |
| 28-Aug-2023 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 11,000 | 0 |
| 25-Aug-2023 | 1,265.00 | 1,275.00 | 1,255.00 | 1,275.00 | 144,600 | 0 |
| 24-Aug-2023 | 1,275.00 | 1,275.00 | 1,245.00 | 1,265.00 | 158,800 | 0 |
| 23-Aug-2023 | 1,270.00 | 1,290.00 | 1,255.00 | 1,275.00 | 240,100 | 0 |
| 22-Aug-2023 | 1,270.00 | 1,270.00 | 1,245.00 | 1,270.00 | 140,900 | 0 |
| 21-Aug-2023 | 1,265.00 | 1,275.00 | 1,255.00 | 1,270.00 | 335,300 | 0 |
| 18-Aug-2023 | 1,220.00 | 1,290.00 | 1,215.00 | 1,245.00 | 604,500 | 0 |
| 16-Aug-2023 | 1,180.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,144,800 | 0 |
| 15-Aug-2023 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 49,800 | 0 |
| 14-Aug-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 154,600 | 0 |
| 11-Aug-2023 | 1,170.00 | 1,180.00 | 1,165.00 | 1,175.00 | 27,300 | 0 |
| 10-Aug-2023 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,731,400 | 0 |
| 09-Aug-2023 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 12,600 | 0 |
| 08-Aug-2023 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 147,600 | 0 |
| 07-Aug-2023 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 533,000 | 0 |
| 04-Aug-2023 | 1,150.00 | 1,180.00 | 1,135.00 | 1,150.00 | 200,500 | 0 |
| 03-Aug-2023 | 1,140.00 | 1,190.00 | 1,135.00 | 1,150.00 | 119,400 | 0 |
| 02-Aug-2023 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 62,600 | 0 |
| 01-Aug-2023 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 37,600 | 0 |
| 31-Jul-2023 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 210,500 | 0 |
| 28-Jul-2023 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 250,800 | 0 |
| 27-Jul-2023 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 636,900 | 0 |
| 26-Jul-2023 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,036,000 | 0 |
| 25-Jul-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 106,300 | 0 |
| 24-Jul-2023 | 1,150.00 | 1,185.00 | 1,145.00 | 1,155.00 | 337,400 | 0 |
| 21-Jul-2023 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 519,300 | 0 |
| 20-Jul-2023 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 183,400 | 0 |
| 18-Jul-2023 | 1,185.00 | 1,195.00 | 1,175.00 | 1,180.00 | 529,500 | 0 |
| 17-Jul-2023 | 1,190.00 | 1,200.00 | 1,175.00 | 1,185.00 | 570,400 | 0 |
| 14-Jul-2023 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 122,400 | 0 |
| 13-Jul-2023 | 1,185.00 | 1,200.00 | 1,170.00 | 1,180.00 | 169,800 | 0 |
| 12-Jul-2023 | 1,195.00 | 1,205.00 | 1,175.00 | 1,185.00 | 197,800 | 0 |
| 11-Jul-2023 | 1,200.00 | 1,205.00 | 1,175.00 | 1,195.00 | 154,100 | 0 |
| 10-Jul-2023 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 70,600 | 0 |
| 07-Jul-2023 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 528,400 | 0 |
| 06-Jul-2023 | 1,170.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,135,200 | 0 |
| 05-Jul-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,323,900 | 0 |
| 04-Jul-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 50,000 | 0 |
| 03-Jul-2023 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 283,400 | 0 |
| 27-Jun-2023 | 1,150.00 | 1,165.00 | 1,150.00 | 1,160.00 | 676,800 | 0 |
| 26-Jun-2023 | 1,185.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,432,500 | 0 |
| 23-Jun-2023 | 1,165.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,556,200 | 0 |
| 22-Jun-2023 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 416,100 | 0 |
| 21-Jun-2023 | 1,170.00 | 1,180.00 | 1,160.00 | 1,165.00 | 101,700 | 0 |
| 20-Jun-2023 | 1,160.00 | 1,185.00 | 1,150.00 | 1,180.00 | 325,300 | 0 |
| 19-Jun-2023 | 1,200.00 | 1,200.00 | 1,150.00 | 1,155.00 | 20,400 | 0 |
| 16-Jun-2023 | 1,140.00 | 1,200.00 | 1,130.00 | 1,200.00 | 48,600 | 0 |
| 15-Jun-2023 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 81,100 | 0 |
| 14-Jun-2023 | 1,140.00 | 1,180.00 | 1,135.00 | 1,140.00 | 720,500 | 0 |
| 13-Jun-2023 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 131,000 | 0 |
| 12-Jun-2023 | 1,115.00 | 1,160.00 | 1,115.00 | 1,140.00 | 190,200 | 0 |
| 09-Jun-2023 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 185,500 | 0 |
| 08-Jun-2023 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 720,900 | 0 |
| 07-Jun-2023 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,021,400 | 0 |