| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 78,800 | 0 |
| 31-Oct-2023 | 1,520.00 | 1,550.00 | 1,450.00 | 1,520.00 | 72,600 | 0 |
| 30-Oct-2023 | 1,455.00 | 1,570.00 | 1,455.00 | 1,520.00 | 82,100 | 0 |
| 27-Oct-2023 | 1,420.00 | 1,450.00 | 1,415.00 | 1,415.00 | 8,100 | 0 |
| 26-Oct-2023 | 1,510.00 | 1,510.00 | 1,355.00 | 1,415.00 | 78,700 | 0 |
| 25-Oct-2023 | 1,400.00 | 1,590.00 | 1,360.00 | 1,505.00 | 86,500 | 0 |
| 24-Oct-2023 | 1,365.00 | 1,395.00 | 1,350.00 | 1,395.00 | 30,200 | 0 |
| 23-Oct-2023 | 1,355.00 | 1,405.00 | 1,355.00 | 1,360.00 | 700 | 0 |
| 20-Oct-2023 | 1,390.00 | 1,400.00 | 1,345.00 | 1,400.00 | 9,300 | 0 |
| 19-Oct-2023 | 1,400.00 | 1,400.00 | 1,360.00 | 1,390.00 | 400 | 0 |
| 18-Oct-2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 400 | 0 |
| 17-Oct-2023 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,300 | 0 |
| 16-Oct-2023 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 5,600 | 0 |
| 13-Oct-2023 | 1,395.00 | 1,395.00 | 1,350.00 | 1,350.00 | 10,500 | 0 |
| 12-Oct-2023 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 3,100 | 0 |
| 11-Oct-2023 | 1,390.00 | 1,395.00 | 1,370.00 | 1,370.00 | 38,800 | 0 |
| 10-Oct-2023 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,800 | 0 |
| 09-Oct-2023 | 1,395.00 | 1,400.00 | 1,365.00 | 1,390.00 | 4,500 | 0 |
| 06-Oct-2023 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 23,900 | 0 |
| 05-Oct-2023 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 22,800 | 0 |
| 04-Oct-2023 | 1,375.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,700 | 0 |
| 03-Oct-2023 | 1,410.00 | 1,410.00 | 1,370.00 | 1,375.00 | 44,600 | 0 |
| 02-Oct-2023 | 1,360.00 | 1,410.00 | 1,355.00 | 1,410.00 | 6,200 | 0 |
| 29-Sep-2023 | 1,370.00 | 1,410.00 | 1,355.00 | 1,410.00 | 2,300 | 0 |
| 27-Sep-2023 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 200 | 0 |
| 26-Sep-2023 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 21,000 | 0 |
| 25-Sep-2023 | 1,360.00 | 1,380.00 | 1,360.00 | 1,380.00 | 23,000 | 0 |
| 22-Sep-2023 | 1,380.00 | 1,395.00 | 1,355.00 | 1,380.00 | 8,100 | 0 |
| 21-Sep-2023 | 1,420.00 | 1,420.00 | 1,380.00 | 1,405.00 | 40,400 | 0 |
| 20-Sep-2023 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,600 | 0 |
| 19-Sep-2023 | 1,445.00 | 1,445.00 | 1,410.00 | 1,420.00 | 28,400 | 0 |
| 18-Sep-2023 | 1,435.00 | 1,435.00 | 1,390.00 | 1,425.00 | 21,500 | 0 |
| 15-Sep-2023 | 1,420.00 | 1,420.00 | 1,385.00 | 1,385.00 | 500 | 0 |
| 14-Sep-2023 | 1,410.00 | 1,410.00 | 1,375.00 | 1,380.00 | 40,700 | 0 |
| 13-Sep-2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 12-Sep-2023 | 1,445.00 | 1,450.00 | 1,385.00 | 1,400.00 | 7,700 | 0 |
| 11-Sep-2023 | 1,370.00 | 1,395.00 | 1,360.00 | 1,395.00 | 27,300 | 0 |
| 08-Sep-2023 | 1,370.00 | 1,400.00 | 1,360.00 | 1,370.00 | 20,400 | 0 |
| 07-Sep-2023 | 1,365.00 | 1,395.00 | 1,360.00 | 1,395.00 | 500 | 0 |
| 06-Sep-2023 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 39,600 | 0 |
| 05-Sep-2023 | 1,430.00 | 1,430.00 | 1,360.00 | 1,360.00 | 3,900 | 0 |
| 04-Sep-2023 | 1,375.00 | 1,425.00 | 1,370.00 | 1,425.00 | 6,800 | 0 |
| 01-Sep-2023 | 1,370.00 | 1,400.00 | 1,355.00 | 1,375.00 | 22,500 | 0 |
| 31-Aug-2023 | 1,455.00 | 1,455.00 | 1,350.00 | 1,370.00 | 8,700 | 0 |
| 30-Aug-2023 | 1,390.00 | 1,455.00 | 1,350.00 | 1,455.00 | 26,500 | 0 |
| 29-Aug-2023 | 1,390.00 | 1,390.00 | 1,365.00 | 1,385.00 | 42,800 | 0 |
| 28-Aug-2023 | 1,370.00 | 1,460.00 | 1,370.00 | 1,390.00 | 12,400 | 0 |
| 25-Aug-2023 | 1,345.00 | 1,495.00 | 1,340.00 | 1,365.00 | 10,500 | 0 |
| 24-Aug-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 2,500 | 0 |
| 23-Aug-2023 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,500 | 0 |
| 22-Aug-2023 | 1,400.00 | 1,405.00 | 1,345.00 | 1,350.00 | 8,300 | 0 |
| 21-Aug-2023 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 130,000 | 0 |
| 18-Aug-2023 | 1,375.00 | 1,380.00 | 1,360.00 | 1,360.00 | 201,400 | 0 |
| 16-Aug-2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,300 | 0 |
| 15-Aug-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 15,300 | 0 |
| 14-Aug-2023 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 6,900 | 0 |
| 11-Aug-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,340.00 | 11,800 | 0 |
| 10-Aug-2023 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 3,000 | 0 |
| 09-Aug-2023 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 103,200 | 0 |
| 08-Aug-2023 | 1,325.00 | 1,340.00 | 1,300.00 | 1,340.00 | 4,600 | 0 |
| 07-Aug-2023 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 8,700 | 0 |
| 04-Aug-2023 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 203,300 | 0 |
| 03-Aug-2023 | 1,300.00 | 1,345.00 | 1,295.00 | 1,320.00 | 15,700 | 0 |
| 02-Aug-2023 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 202,000 | 0 |
| 01-Aug-2023 | 1,315.00 | 1,335.00 | 1,300.00 | 1,300.00 | 3,000 | 0 |
| 31-Jul-2023 | 1,365.00 | 1,365.00 | 1,235.00 | 1,340.00 | 257,500 | 0 |
| 28-Jul-2023 | 1,410.00 | 1,460.00 | 1,350.00 | 1,360.00 | 321,300 | 0 |
| 27-Jul-2023 | 1,430.00 | 1,450.00 | 1,420.00 | 1,440.00 | 337,500 | 0 |
| 26-Jul-2023 | 1,400.00 | 1,470.00 | 1,400.00 | 1,455.00 | 113,600 | 0 |
| 25-Jul-2023 | 1,445.00 | 1,465.00 | 1,405.00 | 1,440.00 | 109,000 | 0 |
| 24-Jul-2023 | 1,430.00 | 1,475.00 | 1,410.00 | 1,445.00 | 105,800 | 0 |
| 21-Jul-2023 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 167,400 | 0 |
| 20-Jul-2023 | 1,400.00 | 1,440.00 | 1,400.00 | 1,405.00 | 152,000 | 0 |
| 18-Jul-2023 | 1,410.00 | 1,440.00 | 1,360.00 | 1,395.00 | 115,300 | 0 |
| 17-Jul-2023 | 1,410.00 | 1,430.00 | 1,410.00 | 1,410.00 | 108,600 | 0 |
| 14-Jul-2023 | 1,420.00 | 1,450.00 | 1,400.00 | 1,405.00 | 205,300 | 0 |
| 13-Jul-2023 | 1,400.00 | 1,420.00 | 1,375.00 | 1,420.00 | 139,200 | 0 |
| 12-Jul-2023 | 1,420.00 | 1,500.00 | 1,360.00 | 1,420.00 | 150,700 | 0 |
| 11-Jul-2023 | 1,400.00 | 1,425.00 | 1,400.00 | 1,415.00 | 24,500 | 0 |
| 10-Jul-2023 | 1,345.00 | 1,410.00 | 1,345.00 | 1,410.00 | 129,800 | 0 |
| 07-Jul-2023 | 1,340.00 | 1,365.00 | 1,340.00 | 1,355.00 | 266,700 | 0 |
| 06-Jul-2023 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 143,800 | 0 |
| 05-Jul-2023 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 79,600 | 0 |
| 04-Jul-2023 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 53,300 | 0 |
| 03-Jul-2023 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 199,100 | 0 |
| 27-Jun-2023 | 1,315.00 | 1,350.00 | 1,300.00 | 1,340.00 | 47,900 | 0 |
| 26-Jun-2023 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 43,300 | 0 |
| 23-Jun-2023 | 1,325.00 | 1,340.00 | 1,305.00 | 1,335.00 | 41,700 | 0 |
| 22-Jun-2023 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 157,600 | 0 |
| 21-Jun-2023 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 51,700 | 0 |
| 20-Jun-2023 | 1,310.00 | 1,320.00 | 1,270.00 | 1,315.00 | 41,500 | 0 |
| 19-Jun-2023 | 1,345.00 | 1,345.00 | 1,270.00 | 1,310.00 | 49,100 | 0 |
| 16-Jun-2023 | 1,315.00 | 1,315.00 | 1,310.00 | 1,315.00 | 10,800 | 0 |
| 15-Jun-2023 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 100,300 | 0 |
| 14-Jun-2023 | 1,365.00 | 1,365.00 | 1,305.00 | 1,330.00 | 52,300 | 0 |
| 13-Jun-2023 | 1,310.00 | 1,340.00 | 1,305.00 | 1,305.00 | 44,600 | 0 |
| 12-Jun-2023 | 1,300.00 | 1,320.00 | 1,265.00 | 1,310.00 | 47,700 | 0 |
| 09-Jun-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 12,400 | 0 |
| 08-Jun-2023 | 1,320.00 | 1,345.00 | 1,300.00 | 1,340.00 | 13,900 | 0 |
| 07-Jun-2023 | 1,280.00 | 1,320.00 | 1,230.00 | 1,315.00 | 2,100 | 0 |