| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 498.00 | 498.00 | 492.00 | 496.00 | 1,100,200 | 0 |
| 31-Oct-2023 | 500.00 | 500.00 | 490.00 | 498.00 | 1,223,600 | 0 |
| 30-Oct-2023 | 498.00 | 505.00 | 490.00 | 500.00 | 601,600 | 0 |
| 27-Oct-2023 | 500.00 | 505.00 | 490.00 | 500.00 | 1,211,200 | 0 |
| 26-Oct-2023 | 498.00 | 500.00 | 488.00 | 500.00 | 459,400 | 0 |
| 25-Oct-2023 | 500.00 | 500.00 | 486.00 | 500.00 | 1,503,400 | 0 |
| 24-Oct-2023 | 510.00 | 515.00 | 492.00 | 500.00 | 1,001,900 | 0 |
| 23-Oct-2023 | 525.00 | 525.00 | 472.00 | 510.00 | 506,200 | 0 |
| 20-Oct-2023 | 535.00 | 535.00 | 498.00 | 525.00 | 997,900 | 0 |
| 19-Oct-2023 | 535.00 | 550.00 | 525.00 | 540.00 | 1,649,500 | 0 |
| 18-Oct-2023 | 500.00 | 535.00 | 492.00 | 535.00 | 2,881,700 | 0 |
| 17-Oct-2023 | 500.00 | 505.00 | 476.00 | 500.00 | 1,934,800 | 0 |
| 16-Oct-2023 | 595.00 | 595.00 | 482.00 | 500.00 | 1,736,600 | 0 |
| 13-Oct-2023 | 580.00 | 645.00 | 575.00 | 595.00 | 2,234,300 | 0 |
| 12-Oct-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 891,400 | 0 |
| 11-Oct-2023 | 600.00 | 600.00 | 575.00 | 585.00 | 699,000 | 0 |
| 10-Oct-2023 | 595.00 | 615.00 | 560.00 | 600.00 | 1,258,000 | 0 |
| 09-Oct-2023 | 745.00 | 745.00 | 565.00 | 595.00 | 1,671,100 | 0 |
| 06-Oct-2023 | 995.00 | 995.00 | 750.00 | 750.00 | 3,300,000 | 0 |
| 05-Oct-2023 | 1,175.00 | 1,175.00 | 1,000.00 | 1,000.00 | 4,472,900 | 0 |
| 04-Oct-2023 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,458,000 | 0 |
| 03-Oct-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,388,200 | 0 |
| 02-Oct-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,369,400 | 0 |
| 29-Sep-2023 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,459,100 | 0 |
| 27-Sep-2023 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 2,151,400 | 0 |
| 26-Sep-2023 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 3,614,800 | 0 |
| 25-Sep-2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 2,304,200 | 0 |
| 22-Sep-2023 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 4,298,000 | 0 |
| 21-Sep-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 2,258,600 | 0 |
| 20-Sep-2023 | 1,175.00 | 1,195.00 | 1,175.00 | 1,190.00 | 3,929,800 | 0 |
| 19-Sep-2023 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 3,104,100 | 0 |
| 18-Sep-2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 2,046,600 | 0 |
| 15-Sep-2023 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 2,887,800 | 0 |
| 14-Sep-2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,526,200 | 0 |
| 13-Sep-2023 | 1,175.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,797,600 | 0 |
| 12-Sep-2023 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,864,200 | 0 |
| 11-Sep-2023 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 3,830,600 | 0 |
| 08-Sep-2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,155.00 | 990,200 | 0 |
| 07-Sep-2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,493,200 | 0 |
| 06-Sep-2023 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 2,650,400 | 0 |
| 05-Sep-2023 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 2,631,700 | 0 |
| 04-Sep-2023 | 1,165.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,944,300 | 0 |
| 01-Sep-2023 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,918,800 | 0 |
| 31-Aug-2023 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 3,448,600 | 0 |
| 30-Aug-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 2,282,000 | 0 |
| 29-Aug-2023 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 3,126,600 | 0 |
| 28-Aug-2023 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 3,376,700 | 0 |
| 25-Aug-2023 | 1,110.00 | 1,135.00 | 1,105.00 | 1,130.00 | 3,776,300 | 0 |
| 24-Aug-2023 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 3,331,600 | 0 |
| 23-Aug-2023 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,410,800 | 0 |
| 22-Aug-2023 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,648,600 | 0 |
| 21-Aug-2023 | 1,075.00 | 1,090.00 | 1,075.00 | 1,085.00 | 2,199,100 | 0 |
| 18-Aug-2023 | 1,085.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,893,300 | 0 |
| 16-Aug-2023 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 2,183,100 | 0 |
| 15-Aug-2023 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,577,300 | 0 |
| 14-Aug-2023 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,681,200 | 0 |
| 11-Aug-2023 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,521,800 | 0 |
| 10-Aug-2023 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 3,099,400 | 0 |
| 09-Aug-2023 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 2,668,500 | 0 |
| 08-Aug-2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,981,000 | 0 |
| 07-Aug-2023 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 2,825,900 | 0 |
| 04-Aug-2023 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 2,408,900 | 0 |
| 03-Aug-2023 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 3,316,300 | 0 |
| 02-Aug-2023 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 2,375,500 | 0 |
| 01-Aug-2023 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,072,000 | 0 |
| 31-Jul-2023 | 1,020.00 | 1,055.00 | 1,015.00 | 1,050.00 | 3,079,300 | 0 |
| 28-Jul-2023 | 1,025.00 | 1,035.00 | 1,010.00 | 1,025.00 | 2,490,300 | 0 |
| 27-Jul-2023 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,697,300 | 0 |
| 26-Jul-2023 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,115,100 | 0 |
| 25-Jul-2023 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,797,400 | 0 |
| 24-Jul-2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,282,600 | 0 |
| 21-Jul-2023 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,576,400 | 0 |
| 20-Jul-2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 2,020,200 | 0 |
| 18-Jul-2023 | 995.00 | 1,015.00 | 990.00 | 1,015.00 | 2,217,800 | 0 |
| 17-Jul-2023 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 1,101,100 | 0 |
| 14-Jul-2023 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,558,800 | 0 |
| 13-Jul-2023 | 985.00 | 1,000.00 | 980.00 | 995.00 | 1,863,700 | 0 |
| 12-Jul-2023 | 1,000.00 | 1,010.00 | 985.00 | 990.00 | 1,767,800 | 0 |
| 11-Jul-2023 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 3,003,500 | 0 |
| 10-Jul-2023 | 950.00 | 980.00 | 945.00 | 980.00 | 2,695,100 | 0 |
| 07-Jul-2023 | 940.00 | 960.00 | 935.00 | 950.00 | 2,653,900 | 0 |
| 06-Jul-2023 | 935.00 | 950.00 | 930.00 | 940.00 | 1,947,100 | 0 |
| 05-Jul-2023 | 900.00 | 930.00 | 895.00 | 930.00 | 2,672,400 | 0 |
| 04-Jul-2023 | 900.00 | 905.00 | 890.00 | 900.00 | 1,306,500 | 0 |
| 03-Jul-2023 | 910.00 | 920.00 | 895.00 | 905.00 | 1,712,400 | 0 |
| 27-Jun-2023 | 920.00 | 920.00 | 905.00 | 905.00 | 1,490,500 | 0 |
| 26-Jun-2023 | 905.00 | 920.00 | 890.00 | 920.00 | 3,417,500 | 0 |
| 23-Jun-2023 | 885.00 | 905.00 | 885.00 | 905.00 | 1,264,600 | 0 |
| 22-Jun-2023 | 880.00 | 890.00 | 870.00 | 885.00 | 766,800 | 0 |
| 21-Jun-2023 | 860.00 | 890.00 | 860.00 | 880.00 | 1,376,800 | 0 |
| 20-Jun-2023 | 875.00 | 875.00 | 860.00 | 860.00 | 1,197,100 | 0 |
| 19-Jun-2023 | 880.00 | 880.00 | 865.00 | 875.00 | 1,197,100 | 0 |
| 16-Jun-2023 | 885.00 | 890.00 | 875.00 | 880.00 | 974,800 | 0 |
| 15-Jun-2023 | 885.00 | 900.00 | 880.00 | 880.00 | 1,293,200 | 0 |
| 14-Jun-2023 | 890.00 | 890.00 | 875.00 | 890.00 | 1,283,700 | 0 |
| 13-Jun-2023 | 885.00 | 895.00 | 880.00 | 890.00 | 1,319,400 | 0 |
| 12-Jun-2023 | 880.00 | 885.00 | 875.00 | 885.00 | 1,245,500 | 0 |
| 09-Jun-2023 | 890.00 | 895.00 | 885.00 | 885.00 | 1,181,900 | 0 |
| 08-Jun-2023 | 900.00 | 900.00 | 875.00 | 890.00 | 1,799,300 | 0 |
| 07-Jun-2023 | 890.00 | 900.00 | 875.00 | 900.00 | 2,294,900 | 0 |