| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,530.00 | 1,690.00 | 1,465.00 | 1,595.00 | 102,800 | 0 |
| 25-Oct-2022 | 1,520.00 | 1,520.00 | 1,460.00 | 1,485.00 | 47,500 | 0 |
| 24-Oct-2022 | 1,525.00 | 1,545.00 | 1,470.00 | 1,495.00 | 81,900 | 0 |
| 21-Oct-2022 | 1,590.00 | 1,595.00 | 1,500.00 | 1,525.00 | 31,100 | 0 |
| 20-Oct-2022 | 1,505.00 | 1,600.00 | 1,465.00 | 1,600.00 | 33,000 | 0 |
| 19-Oct-2022 | 1,465.00 | 1,560.00 | 1,405.00 | 1,495.00 | 54,100 | 0 |
| 18-Oct-2022 | 1,505.00 | 1,560.00 | 1,465.00 | 1,465.00 | 28,000 | 0 |
| 17-Oct-2022 | 1,485.00 | 1,545.00 | 1,435.00 | 1,535.00 | 81,800 | 0 |
| 14-Oct-2022 | 1,480.00 | 1,560.00 | 1,475.00 | 1,480.00 | 26,000 | 0 |
| 13-Oct-2022 | 1,515.00 | 1,545.00 | 1,480.00 | 1,480.00 | 15,000 | 0 |
| 12-Oct-2022 | 1,580.00 | 1,580.00 | 1,510.00 | 1,510.00 | 40,600 | 0 |
| 11-Oct-2022 | 1,575.00 | 1,600.00 | 1,545.00 | 1,580.00 | 66,300 | 0 |
| 10-Oct-2022 | 1,605.00 | 1,605.00 | 1,515.00 | 1,560.00 | 44,100 | 0 |
| 07-Oct-2022 | 1,600.00 | 1,620.00 | 1,555.00 | 1,605.00 | 34,600 | 0 |
| 06-Oct-2022 | 1,610.00 | 1,650.00 | 1,580.00 | 1,620.00 | 22,900 | 0 |
| 05-Oct-2022 | 1,620.00 | 1,645.00 | 1,550.00 | 1,620.00 | 30,200 | 0 |
| 04-Oct-2022 | 1,610.00 | 1,650.00 | 1,605.00 | 1,620.00 | 26,000 | 0 |
| 03-Oct-2022 | 1,635.00 | 1,660.00 | 1,610.00 | 1,615.00 | 58,000 | 0 |
| 30-Sep-2022 | 1,710.00 | 1,710.00 | 1,600.00 | 1,635.00 | 48,000 | 0 |
| 29-Sep-2022 | 1,775.00 | 1,780.00 | 1,660.00 | 1,710.00 | 87,000 | 0 |
| 28-Sep-2022 | 1,695.00 | 1,900.00 | 1,620.00 | 1,780.00 | 134,400 | 0 |
| 27-Sep-2022 | 1,600.00 | 1,700.00 | 1,585.00 | 1,700.00 | 32,800 | 0 |
| 26-Sep-2022 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 40,800 | 0 |
| 23-Sep-2022 | 1,620.00 | 1,620.00 | 1,605.00 | 1,605.00 | 32,300 | 0 |
| 22-Sep-2022 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 25,400 | 0 |
| 21-Sep-2022 | 1,615.00 | 1,635.00 | 1,575.00 | 1,635.00 | 9,400 | 0 |
| 20-Sep-2022 | 1,640.00 | 1,655.00 | 1,615.00 | 1,615.00 | 44,400 | 0 |
| 19-Sep-2022 | 1,660.00 | 1,685.00 | 1,640.00 | 1,640.00 | 113,800 | 0 |
| 16-Sep-2022 | 1,670.00 | 1,700.00 | 1,660.00 | 1,660.00 | 17,200 | 0 |
| 15-Sep-2022 | 1,685.00 | 1,720.00 | 1,670.00 | 1,700.00 | 62,000 | 0 |
| 14-Sep-2022 | 1,720.00 | 1,720.00 | 1,660.00 | 1,685.00 | 86,400 | 0 |
| 13-Sep-2022 | 1,650.00 | 1,900.00 | 1,645.00 | 1,720.00 | 181,600 | 0 |
| 12-Sep-2022 | 1,600.00 | 1,680.00 | 1,590.00 | 1,650.00 | 93,400 | 0 |
| 09-Sep-2022 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 64,800 | 0 |
| 08-Sep-2022 | 1,600.00 | 1,600.00 | 1,550.00 | 1,590.00 | 66,400 | 0 |
| 07-Sep-2022 | 1,600.00 | 1,615.00 | 1,585.00 | 1,590.00 | 153,200 | 0 |
| 06-Sep-2022 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 37,500 | 0 |
| 05-Sep-2022 | 1,610.00 | 1,640.00 | 1,610.00 | 1,615.00 | 49,100 | 0 |
| 02-Sep-2022 | 1,650.00 | 1,675.00 | 1,540.00 | 1,635.00 | 37,300 | 0 |
| 01-Sep-2022 | 1,530.00 | 1,675.00 | 1,530.00 | 1,645.00 | 211,100 | 0 |
| 31-Aug-2022 | 1,550.00 | 1,575.00 | 1,530.00 | 1,530.00 | 29,500 | 0 |
| 30-Aug-2022 | 1,545.00 | 1,570.00 | 1,530.00 | 1,545.00 | 154,300 | 0 |
| 29-Aug-2022 | 1,540.00 | 1,565.00 | 1,520.00 | 1,545.00 | 165,500 | 0 |
| 26-Aug-2022 | 1,520.00 | 1,595.00 | 1,500.00 | 1,540.00 | 186,100 | 0 |
| 25-Aug-2022 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 13,000 | 0 |
| 24-Aug-2022 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 20,700 | 0 |
| 23-Aug-2022 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 19,100 | 0 |
| 22-Aug-2022 | 1,555.00 | 1,560.00 | 1,500.00 | 1,540.00 | 125,200 | 0 |
| 19-Aug-2022 | 1,545.00 | 1,555.00 | 1,525.00 | 1,555.00 | 11,100 | 0 |
| 18-Aug-2022 | 1,535.00 | 1,565.00 | 1,515.00 | 1,545.00 | 23,400 | 0 |
| 16-Aug-2022 | 1,540.00 | 1,570.00 | 1,520.00 | 1,535.00 | 10,000 | 0 |
| 15-Aug-2022 | 1,575.00 | 1,575.00 | 1,540.00 | 1,540.00 | 16,900 | 0 |
| 12-Aug-2022 | 1,530.00 | 1,575.00 | 1,510.00 | 1,575.00 | 26,700 | 0 |
| 11-Aug-2022 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 20,800 | 0 |
| 10-Aug-2022 | 1,615.00 | 1,615.00 | 1,540.00 | 1,545.00 | 21,400 | 0 |
| 09-Aug-2022 | 1,620.00 | 1,625.00 | 1,600.00 | 1,625.00 | 21,500 | 0 |
| 08-Aug-2022 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 106,400 | 0 |
| 05-Aug-2022 | 1,640.00 | 1,640.00 | 1,605.00 | 1,620.00 | 30,700 | 0 |
| 04-Aug-2022 | 1,655.00 | 1,680.00 | 1,600.00 | 1,640.00 | 122,700 | 0 |
| 03-Aug-2022 | 1,520.00 | 1,655.00 | 1,515.00 | 1,655.00 | 193,400 | 0 |
| 02-Aug-2022 | 1,445.00 | 1,595.00 | 1,445.00 | 1,515.00 | 193,600 | 0 |
| 01-Aug-2022 | 1,470.00 | 1,475.00 | 1,425.00 | 1,445.00 | 29,000 | 0 |
| 29-Jul-2022 | 1,470.00 | 1,490.00 | 1,450.00 | 1,470.00 | 28,500 | 0 |
| 28-Jul-2022 | 1,435.00 | 1,500.00 | 1,435.00 | 1,470.00 | 35,900 | 0 |
| 27-Jul-2022 | 1,450.00 | 1,485.00 | 1,430.00 | 1,430.00 | 9,500 | 0 |
| 26-Jul-2022 | 1,435.00 | 1,450.00 | 1,390.00 | 1,450.00 | 34,900 | 0 |
| 25-Jul-2022 | 1,380.00 | 1,450.00 | 1,375.00 | 1,440.00 | 48,000 | 0 |
| 22-Jul-2022 | 1,305.00 | 1,385.00 | 1,300.00 | 1,385.00 | 18,800 | 0 |
| 21-Jul-2022 | 1,325.00 | 1,330.00 | 1,305.00 | 1,305.00 | 27,500 | 0 |
| 20-Jul-2022 | 1,310.00 | 1,345.00 | 1,305.00 | 1,325.00 | 31,400 | 0 |
| 19-Jul-2022 | 1,300.00 | 1,310.00 | 1,270.00 | 1,310.00 | 29,700 | 0 |
| 18-Jul-2022 | 1,340.00 | 1,340.00 | 1,250.00 | 1,295.00 | 15,900 | 0 |
| 15-Jul-2022 | 1,345.00 | 1,380.00 | 1,325.00 | 1,340.00 | 13,500 | 0 |
| 14-Jul-2022 | 1,395.00 | 1,395.00 | 1,330.00 | 1,340.00 | 8,800 | 0 |
| 13-Jul-2022 | 1,375.00 | 1,400.00 | 1,345.00 | 1,395.00 | 42,900 | 0 |
| 12-Jul-2022 | 1,425.00 | 1,435.00 | 1,330.00 | 1,380.00 | 61,300 | 0 |
| 11-Jul-2022 | 1,285.00 | 1,500.00 | 1,280.00 | 1,425.00 | 80,300 | 0 |
| 08-Jul-2022 | 1,250.00 | 1,315.00 | 1,250.00 | 1,285.00 | 8,800 | 0 |
| 07-Jul-2022 | 1,240.00 | 1,325.00 | 1,225.00 | 1,250.00 | 31,900 | 0 |
| 06-Jul-2022 | 1,240.00 | 1,255.00 | 1,155.00 | 1,245.00 | 89,500 | 0 |
| 05-Jul-2022 | 1,265.00 | 1,330.00 | 1,240.00 | 1,240.00 | 113,600 | 0 |
| 04-Jul-2022 | 1,425.00 | 1,425.00 | 1,330.00 | 1,330.00 | 52,300 | 0 |
| 01-Jul-2022 | 1,490.00 | 1,500.00 | 1,400.00 | 1,425.00 | 45,800 | 0 |
| 30-Jun-2022 | 1,500.00 | 1,550.00 | 1,460.00 | 1,490.00 | 44,300 | 0 |
| 29-Jun-2022 | 1,535.00 | 1,550.00 | 1,430.00 | 1,500.00 | 69,500 | 0 |
| 28-Jun-2022 | 1,535.00 | 1,580.00 | 1,515.00 | 1,535.00 | 34,900 | 0 |
| 27-Jun-2022 | 1,640.00 | 1,640.00 | 1,530.00 | 1,535.00 | 283,200 | 0 |
| 24-Jun-2022 | 1,640.00 | 1,695.00 | 1,595.00 | 1,640.00 | 64,300 | 0 |
| 23-Jun-2022 | 1,670.00 | 1,690.00 | 1,600.00 | 1,640.00 | 50,900 | 0 |
| 22-Jun-2022 | 1,670.00 | 1,705.00 | 1,630.00 | 1,670.00 | 132,700 | 0 |
| 21-Jun-2022 | 1,645.00 | 1,715.00 | 1,585.00 | 1,670.00 | 72,700 | 0 |
| 20-Jun-2022 | 1,690.00 | 1,690.00 | 1,575.00 | 1,645.00 | 136,300 | 0 |
| 17-Jun-2022 | 1,705.00 | 1,710.00 | 1,620.00 | 1,690.00 | 79,400 | 0 |
| 16-Jun-2022 | 1,605.00 | 1,720.00 | 1,520.00 | 1,695.00 | 287,500 | 0 |
| 15-Jun-2022 | 1,680.00 | 1,750.00 | 1,620.00 | 1,630.00 | 40,900 | 0 |
| 14-Jun-2022 | 1,700.00 | 1,750.00 | 1,670.00 | 1,685.00 | 65,800 | 0 |
| 13-Jun-2022 | 1,785.00 | 1,900.00 | 1,645.00 | 1,700.00 | 740,900 | 0 |
| 10-Jun-2022 | 1,675.00 | 1,785.00 | 1,655.00 | 1,765.00 | 536,300 | 0 |
| 09-Jun-2022 | 1,650.00 | 1,685.00 | 1,615.00 | 1,675.00 | 199,500 | 0 |
| 08-Jun-2022 | 1,695.00 | 1,695.00 | 1,605.00 | 1,650.00 | 177,300 | 0 |