| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 1,285.00 | 1,290.00 | 1,225.00 | 1,270.00 | 11,500 | 0 |
| 31-Oct-2023 | 1,240.00 | 1,290.00 | 1,200.00 | 1,280.00 | 2,800 | 0 |
| 30-Oct-2023 | 1,270.00 | 1,270.00 | 1,255.00 | 1,265.00 | 3,300 | 0 |
| 27-Oct-2023 | 1,225.00 | 1,300.00 | 1,225.00 | 1,275.00 | 2,300 | 0 |
| 26-Oct-2023 | 1,270.00 | 1,275.00 | 1,240.00 | 1,270.00 | 4,200 | 0 |
| 25-Oct-2023 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 | 0 |
| 24-Oct-2023 | 1,235.00 | 1,275.00 | 1,235.00 | 1,275.00 | 9,500 | 0 |
| 23-Oct-2023 | 1,275.00 | 1,275.00 | 1,235.00 | 1,260.00 | 20,800 | 0 |
| 20-Oct-2023 | 1,215.00 | 1,275.00 | 1,215.00 | 1,275.00 | 6,900 | 0 |
| 19-Oct-2023 | 1,310.00 | 1,310.00 | 1,225.00 | 1,270.00 | 1,900 | 0 |
| 18-Oct-2023 | 1,285.00 | 1,410.00 | 1,235.00 | 1,300.00 | 50,700 | 0 |
| 17-Oct-2023 | 1,275.00 | 1,285.00 | 1,220.00 | 1,235.00 | 21,900 | 0 |
| 16-Oct-2023 | 1,250.00 | 1,300.00 | 1,235.00 | 1,280.00 | 3,700 | 0 |
| 13-Oct-2023 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,400 | 0 |
| 12-Oct-2023 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 100 | 0 |
| 11-Oct-2023 | 1,270.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,800 | 0 |
| 10-Oct-2023 | 1,230.00 | 1,280.00 | 1,230.00 | 1,270.00 | 10,500 | 0 |
| 09-Oct-2023 | 1,250.00 | 1,280.00 | 1,235.00 | 1,280.00 | 6,800 | 0 |
| 06-Oct-2023 | 1,230.00 | 1,280.00 | 1,230.00 | 1,280.00 | 300 | 0 |
| 05-Oct-2023 | 1,325.00 | 1,350.00 | 1,250.00 | 1,280.00 | 10,000 | 0 |
| 04-Oct-2023 | 1,225.00 | 1,285.00 | 1,225.00 | 1,285.00 | 7,900 | 0 |
| 03-Oct-2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 400 | 0 |
| 02-Oct-2023 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 3,300 | 0 |
| 29-Sep-2023 | 1,295.00 | 1,325.00 | 1,250.00 | 1,270.00 | 8,700 | 0 |
| 27-Sep-2023 | 1,275.00 | 1,315.00 | 1,220.00 | 1,265.00 | 16,300 | 0 |
| 26-Sep-2023 | 1,300.00 | 1,500.00 | 1,265.00 | 1,290.00 | 31,600 | 0 |
| 25-Sep-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,295.00 | 800 | 0 |
| 22-Sep-2023 | 1,300.00 | 1,345.00 | 1,275.00 | 1,295.00 | 4,300 | 0 |
| 21-Sep-2023 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 7,300 | 0 |
| 20-Sep-2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 | 0 |
| 19-Sep-2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 2,200 | 0 |
| 18-Sep-2023 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 2,800 | 0 |
| 15-Sep-2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 | 0 |
| 14-Sep-2023 | 1,255.00 | 1,300.00 | 1,255.00 | 1,300.00 | 14,300 | 0 |
| 13-Sep-2023 | 1,290.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,100 | 0 |
| 12-Sep-2023 | 1,285.00 | 1,290.00 | 1,260.00 | 1,290.00 | 900 | 0 |
| 11-Sep-2023 | 1,280.00 | 1,305.00 | 1,270.00 | 1,290.00 | 6,900 | 0 |
| 08-Sep-2023 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,700 | 0 |
| 07-Sep-2023 | 1,255.00 | 1,310.00 | 1,255.00 | 1,310.00 | 3,100 | 0 |
| 06-Sep-2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 4,100 | 0 |
| 05-Sep-2023 | 1,285.00 | 1,315.00 | 1,285.00 | 1,315.00 | 600 | 0 |
| 04-Sep-2023 | 1,320.00 | 1,325.00 | 1,245.00 | 1,320.00 | 26,900 | 0 |
| 01-Sep-2023 | 1,260.00 | 1,320.00 | 1,245.00 | 1,320.00 | 4,700 | 0 |
| 31-Aug-2023 | 1,310.00 | 1,310.00 | 1,255.00 | 1,260.00 | 2,600 | 0 |
| 30-Aug-2023 | 1,280.00 | 1,320.00 | 1,240.00 | 1,320.00 | 37,400 | 0 |
| 29-Aug-2023 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 5,000 | 0 |
| 28-Aug-2023 | 1,310.00 | 1,350.00 | 1,200.00 | 1,310.00 | 58,000 | 0 |
| 25-Aug-2023 | 1,265.00 | 1,435.00 | 1,260.00 | 1,310.00 | 100,600 | 0 |
| 24-Aug-2023 | 1,260.00 | 1,290.00 | 1,260.00 | 1,265.00 | 18,000 | 0 |
| 23-Aug-2023 | 1,290.00 | 1,300.00 | 1,260.00 | 1,270.00 | 58,600 | 0 |
| 22-Aug-2023 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 55,900 | 0 |
| 21-Aug-2023 | 1,365.00 | 1,365.00 | 1,285.00 | 1,285.00 | 58,500 | 0 |
| 18-Aug-2023 | 1,395.00 | 1,420.00 | 1,340.00 | 1,370.00 | 159,500 | 0 |
| 16-Aug-2023 | 1,445.00 | 1,445.00 | 1,325.00 | 1,395.00 | 77,100 | 0 |
| 15-Aug-2023 | 1,470.00 | 1,470.00 | 1,395.00 | 1,445.00 | 83,100 | 0 |
| 14-Aug-2023 | 1,510.00 | 1,520.00 | 1,440.00 | 1,465.00 | 66,200 | 0 |
| 11-Aug-2023 | 1,480.00 | 1,520.00 | 1,405.00 | 1,520.00 | 109,000 | 0 |
| 10-Aug-2023 | 1,475.00 | 1,480.00 | 1,440.00 | 1,480.00 | 61,500 | 0 |
| 09-Aug-2023 | 1,500.00 | 1,500.00 | 1,395.00 | 1,475.00 | 29,100 | 0 |
| 08-Aug-2023 | 1,350.00 | 1,550.00 | 1,350.00 | 1,525.00 | 113,600 | 0 |
| 07-Aug-2023 | 1,450.00 | 1,500.00 | 1,375.00 | 1,405.00 | 11,000 | 0 |
| 04-Aug-2023 | 1,415.00 | 1,415.00 | 1,370.00 | 1,410.00 | 900 | 0 |
| 03-Aug-2023 | 1,350.00 | 1,450.00 | 1,305.00 | 1,415.00 | 82,800 | 0 |
| 02-Aug-2023 | 1,345.00 | 1,370.00 | 1,315.00 | 1,350.00 | 8,300 | 0 |
| 01-Aug-2023 | 1,365.00 | 1,365.00 | 1,310.00 | 1,345.00 | 38,900 | 0 |
| 31-Jul-2023 | 1,365.00 | 1,365.00 | 1,310.00 | 1,365.00 | 6,900 | 0 |
| 28-Jul-2023 | 1,365.00 | 1,375.00 | 1,305.00 | 1,365.00 | 21,600 | 0 |
| 27-Jul-2023 | 1,330.00 | 1,365.00 | 1,310.00 | 1,355.00 | 134,200 | 0 |
| 26-Jul-2023 | 1,320.00 | 1,325.00 | 1,270.00 | 1,310.00 | 7,600 | 0 |
| 25-Jul-2023 | 1,275.00 | 1,320.00 | 1,275.00 | 1,320.00 | 26,600 | 0 |
| 24-Jul-2023 | 1,235.00 | 1,350.00 | 1,235.00 | 1,265.00 | 155,000 | 0 |
| 21-Jul-2023 | 1,135.00 | 1,400.00 | 1,110.00 | 1,235.00 | 177,500 | 0 |
| 20-Jul-2023 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 21,900 | 0 |
| 18-Jul-2023 | 1,120.00 | 1,155.00 | 1,105.00 | 1,135.00 | 13,800 | 0 |
| 17-Jul-2023 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 10,700 | 0 |
| 14-Jul-2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 37,300 | 0 |
| 13-Jul-2023 | 1,120.00 | 1,140.00 | 1,095.00 | 1,100.00 | 41,400 | 0 |
| 12-Jul-2023 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 8,200 | 0 |
| 11-Jul-2023 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 300 | 0 |
| 10-Jul-2023 | 1,080.00 | 1,115.00 | 1,070.00 | 1,105.00 | 48,400 | 0 |
| 07-Jul-2023 | 1,080.00 | 1,120.00 | 1,075.00 | 1,120.00 | 15,700 | 0 |
| 06-Jul-2023 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,000 | 0 |
| 05-Jul-2023 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 300 | 0 |
| 04-Jul-2023 | 1,085.00 | 1,105.00 | 1,070.00 | 1,105.00 | 5,100 | 0 |
| 03-Jul-2023 | 1,120.00 | 1,120.00 | 1,075.00 | 1,085.00 | 7,100 | 0 |
| 27-Jun-2023 | 1,075.00 | 1,110.00 | 1,070.00 | 1,110.00 | 10,300 | 0 |
| 26-Jun-2023 | 1,060.00 | 1,105.00 | 1,060.00 | 1,095.00 | 45,700 | 0 |
| 23-Jun-2023 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 9,600 | 0 |
| 22-Jun-2023 | 1,200.00 | 1,200.00 | 1,055.00 | 1,115.00 | 143,100 | 0 |
| 21-Jun-2023 | 1,225.00 | 1,240.00 | 1,220.00 | 1,240.00 | 90,700 | 0 |
| 20-Jun-2023 | 1,175.00 | 1,235.00 | 1,175.00 | 1,225.00 | 68,100 | 0 |
| 19-Jun-2023 | 1,140.00 | 1,245.00 | 1,140.00 | 1,175.00 | 90,100 | 0 |
| 16-Jun-2023 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 58,300 | 0 |
| 15-Jun-2023 | 1,115.00 | 1,135.00 | 1,095.00 | 1,125.00 | 40,100 | 0 |
| 14-Jun-2023 | 1,100.00 | 1,130.00 | 1,095.00 | 1,115.00 | 32,000 | 0 |
| 13-Jun-2023 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 107,700 | 0 |
| 12-Jun-2023 | 1,115.00 | 1,140.00 | 1,100.00 | 1,115.00 | 19,200 | 0 |
| 09-Jun-2023 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 4,900 | 0 |
| 08-Jun-2023 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 2,900 | 0 |
| 07-Jun-2023 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 500 | 0 |