| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 877.50 | 885.00 | 875.00 | 882.50 | 761,200 | 0 |
| 31-Oct-2023 | 862.50 | 877.50 | 857.50 | 877.50 | 910,200 | 0 |
| 30-Oct-2023 | 855.00 | 862.50 | 847.50 | 862.50 | 615,800 | 0 |
| 27-Oct-2023 | 845.00 | 857.50 | 842.50 | 855.00 | 825,400 | 0 |
| 26-Oct-2023 | 832.50 | 847.50 | 832.50 | 845.00 | 1,108,800 | 0 |
| 25-Oct-2023 | 830.00 | 835.00 | 825.00 | 832.50 | 771,000 | 0 |
| 24-Oct-2023 | 822.50 | 832.50 | 820.00 | 830.00 | 754,000 | 0 |
| 23-Oct-2023 | 807.50 | 822.50 | 805.00 | 822.50 | 1,044,000 | 0 |
| 20-Oct-2023 | 802.50 | 810.00 | 800.00 | 807.50 | 378,600 | 0 |
| 19-Oct-2023 | 812.50 | 812.50 | 802.50 | 802.50 | 818,200 | 0 |
| 18-Oct-2023 | 792.50 | 812.50 | 792.50 | 812.50 | 1,143,600 | 0 |
| 17-Oct-2023 | 800.00 | 800.00 | 792.50 | 792.50 | 500,400 | 0 |
| 16-Oct-2023 | 800.00 | 805.00 | 797.50 | 800.00 | 491,600 | 0 |
| 13-Oct-2023 | 797.50 | 802.50 | 795.00 | 800.00 | 623,000 | 0 |
| 12-Oct-2023 | 797.50 | 800.00 | 795.00 | 797.50 | 448,000 | 0 |
| 11-Oct-2023 | 790.00 | 797.50 | 787.50 | 797.50 | 530,000 | 0 |
| 10-Oct-2023 | 790.00 | 792.50 | 785.00 | 792.50 | 571,200 | 0 |
| 09-Oct-2023 | 777.50 | 790.00 | 777.50 | 787.50 | 1,225,000 | 0 |
| 06-Oct-2023 | 777.50 | 782.50 | 770.00 | 780.00 | 858,400 | 0 |
| 05-Oct-2023 | 772.50 | 777.50 | 770.00 | 777.50 | 844,800 | 0 |
| 04-Oct-2023 | 770.00 | 775.00 | 767.50 | 775.00 | 807,800 | 0 |
| 03-Oct-2023 | 777.50 | 777.50 | 767.50 | 770.00 | 1,057,400 | 0 |
| 02-Oct-2023 | 767.50 | 777.50 | 767.50 | 775.00 | 818,600 | 0 |
| 29-Sep-2023 | 767.50 | 775.00 | 762.50 | 770.00 | 989,600 | 0 |
| 27-Sep-2023 | 765.00 | 775.00 | 765.00 | 770.00 | 1,332,000 | 0 |
| 26-Sep-2023 | 757.50 | 767.50 | 752.50 | 765.00 | 1,544,800 | 0 |
| 25-Sep-2023 | 760.00 | 765.00 | 757.50 | 762.50 | 940,200 | 0 |
| 22-Sep-2023 | 760.00 | 770.00 | 757.50 | 762.50 | 1,219,000 | 0 |
| 21-Sep-2023 | 757.50 | 762.50 | 752.50 | 760.00 | 696,400 | 0 |
| 20-Sep-2023 | 760.00 | 762.50 | 742.50 | 757.50 | 1,514,400 | 0 |
| 19-Sep-2023 | 750.00 | 757.50 | 750.00 | 757.50 | 553,200 | 0 |
| 18-Sep-2023 | 747.50 | 760.00 | 745.00 | 750.00 | 662,000 | 0 |
| 15-Sep-2023 | 742.50 | 755.00 | 740.00 | 750.00 | 993,800 | 0 |
| 14-Sep-2023 | 747.50 | 755.00 | 742.50 | 742.50 | 714,000 | 0 |
| 13-Sep-2023 | 737.50 | 752.50 | 737.50 | 750.00 | 557,600 | 0 |
| 12-Sep-2023 | 760.00 | 767.50 | 737.50 | 737.50 | 1,393,800 | 0 |
| 11-Sep-2023 | 777.50 | 785.00 | 757.50 | 760.00 | 1,258,200 | 0 |
| 08-Sep-2023 | 767.50 | 777.50 | 765.00 | 775.00 | 549,000 | 0 |
| 07-Sep-2023 | 770.00 | 777.50 | 762.50 | 770.00 | 1,073,800 | 0 |
| 06-Sep-2023 | 737.50 | 767.50 | 725.00 | 767.50 | 2,605,400 | 0 |
| 05-Sep-2023 | 702.50 | 732.50 | 700.00 | 732.50 | 1,664,800 | 0 |
| 04-Sep-2023 | 690.00 | 702.50 | 690.00 | 702.50 | 615,400 | 0 |
| 01-Sep-2023 | 702.50 | 705.00 | 685.00 | 687.50 | 762,800 | 0 |
| 31-Aug-2023 | 722.50 | 725.00 | 702.50 | 702.50 | 1,006,000 | 0 |
| 30-Aug-2023 | 725.00 | 735.00 | 717.50 | 717.50 | 816,600 | 0 |
| 29-Aug-2023 | 720.00 | 735.00 | 720.00 | 722.50 | 886,400 | 0 |
| 28-Aug-2023 | 712.50 | 722.50 | 707.50 | 720.00 | 516,000 | 0 |
| 25-Aug-2023 | 722.50 | 722.50 | 707.50 | 712.50 | 585,800 | 0 |
| 24-Aug-2023 | 727.50 | 727.50 | 710.00 | 717.50 | 883,400 | 0 |
| 23-Aug-2023 | 722.50 | 730.00 | 712.50 | 730.00 | 986,000 | 0 |
| 22-Aug-2023 | 735.00 | 735.00 | 720.00 | 722.50 | 504,400 | 0 |
| 21-Aug-2023 | 715.00 | 732.50 | 715.00 | 732.50 | 1,010,200 | 0 |
| 18-Aug-2023 | 710.00 | 715.00 | 707.50 | 715.00 | 359,000 | 0 |
| 16-Aug-2023 | 715.00 | 715.00 | 702.50 | 707.50 | 904,000 | 0 |
| 15-Aug-2023 | 722.50 | 727.50 | 717.50 | 717.50 | 781,200 | 0 |
| 14-Aug-2023 | 715.00 | 722.50 | 715.00 | 717.50 | 354,200 | 0 |
| 11-Aug-2023 | 732.50 | 732.50 | 710.00 | 712.50 | 1,010,000 | 0 |
| 10-Aug-2023 | 740.00 | 747.50 | 730.00 | 732.50 | 756,400 | 0 |
| 09-Aug-2023 | 722.50 | 747.50 | 722.50 | 742.50 | 1,194,200 | 0 |
| 08-Aug-2023 | 747.50 | 750.00 | 720.00 | 722.50 | 1,629,200 | 0 |
| 07-Aug-2023 | 760.00 | 760.00 | 745.00 | 747.50 | 689,400 | 0 |
| 04-Aug-2023 | 757.50 | 760.00 | 752.50 | 757.50 | 573,400 | 0 |
| 03-Aug-2023 | 765.00 | 767.50 | 752.50 | 755.00 | 901,000 | 0 |
| 02-Aug-2023 | 775.00 | 775.00 | 760.00 | 765.00 | 904,400 | 0 |
| 01-Aug-2023 | 782.50 | 782.50 | 767.50 | 775.00 | 1,679,200 | 0 |
| 31-Jul-2023 | 770.00 | 785.00 | 770.00 | 782.50 | 881,000 | 0 |
| 28-Jul-2023 | 802.50 | 802.50 | 772.50 | 775.00 | 1,907,600 | 0 |
| 27-Jul-2023 | 802.50 | 807.50 | 800.00 | 800.00 | 962,600 | 0 |
| 26-Jul-2023 | 795.00 | 805.00 | 792.50 | 805.00 | 747,200 | 0 |
| 25-Jul-2023 | 785.00 | 797.50 | 785.00 | 797.50 | 824,400 | 0 |
| 24-Jul-2023 | 782.50 | 785.00 | 780.00 | 785.00 | 552,000 | 0 |
| 21-Jul-2023 | 785.00 | 787.50 | 780.00 | 782.50 | 871,200 | 0 |
| 20-Jul-2023 | 795.00 | 795.00 | 782.50 | 785.00 | 1,668,800 | 0 |
| 18-Jul-2023 | 810.00 | 810.00 | 792.50 | 795.00 | 1,928,000 | 0 |
| 17-Jul-2023 | 810.00 | 820.00 | 802.50 | 807.50 | 1,381,200 | 0 |
| 14-Jul-2023 | 815.00 | 820.00 | 805.00 | 810.00 | 2,503,400 | 0 |
| 13-Jul-2023 | 802.50 | 825.00 | 802.50 | 817.50 | 2,161,200 | 0 |
| 12-Jul-2023 | 795.00 | 805.00 | 792.50 | 805.00 | 571,800 | 0 |
| 11-Jul-2023 | 800.00 | 800.00 | 790.00 | 795.00 | 316,600 | 0 |
| 10-Jul-2023 | 800.00 | 800.00 | 792.50 | 797.50 | 611,400 | 0 |
| 07-Jul-2023 | 760.00 | 825.00 | 755.00 | 800.00 | 1,669,200 | 0 |
| 06-Jul-2023 | 752.50 | 760.00 | 752.50 | 757.50 | 1,325,000 | 0 |
| 05-Jul-2023 | 752.50 | 755.00 | 750.00 | 750.00 | 594,400 | 0 |
| 04-Jul-2023 | 747.50 | 755.00 | 747.50 | 752.50 | 598,800 | 0 |
| 03-Jul-2023 | 750.00 | 752.50 | 747.50 | 747.50 | 1,600,200 | 0 |
| 27-Jun-2023 | 750.00 | 750.00 | 742.50 | 750.00 | 539,800 | 0 |
| 26-Jun-2023 | 737.50 | 747.50 | 737.50 | 745.00 | 1,342,200 | 0 |
| 23-Jun-2023 | 732.50 | 740.00 | 730.00 | 737.50 | 651,000 | 0 |
| 22-Jun-2023 | 740.00 | 742.50 | 737.50 | 740.00 | 192,200 | 0 |
| 21-Jun-2023 | 740.00 | 742.50 | 740.00 | 742.50 | 401,600 | 0 |
| 20-Jun-2023 | 735.00 | 742.50 | 732.50 | 737.50 | 423,800 | 0 |
| 19-Jun-2023 | 742.50 | 742.50 | 735.00 | 737.50 | 353,600 | 0 |
| 16-Jun-2023 | 742.50 | 745.00 | 740.00 | 745.00 | 240,400 | 0 |
| 15-Jun-2023 | 745.00 | 747.50 | 745.00 | 745.00 | 223,200 | 0 |
| 14-Jun-2023 | 745.00 | 745.00 | 742.50 | 745.00 | 303,800 | 0 |
| 13-Jun-2023 | 742.50 | 745.00 | 740.00 | 745.00 | 227,400 | 0 |
| 12-Jun-2023 | 740.00 | 742.50 | 737.50 | 740.00 | 933,800 | 0 |
| 09-Jun-2023 | 742.50 | 745.00 | 740.00 | 740.00 | 366,200 | 0 |
| 08-Jun-2023 | 740.00 | 740.00 | 712.50 | 737.50 | 2,955,800 | 0 |
| 07-Jun-2023 | 747.50 | 750.00 | 737.50 | 737.50 | 1,099,600 | 0 |