| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,365.00 | 1,395.00 | 1,345.00 | 1,395.00 | 89,000,000 | 0 |
| 25-Oct-2022 | 1,465.00 | 1,485.00 | 1,350.00 | 1,360.00 | 110,331,300 | 0 |
| 24-Oct-2022 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 74,242,400 | 0 |
| 21-Oct-2022 | 1,450.00 | 1,455.00 | 1,435.00 | 1,435.00 | 34,692,800 | 0 |
| 20-Oct-2022 | 1,445.00 | 1,495.00 | 1,435.00 | 1,450.00 | 89,974,800 | 0 |
| 19-Oct-2022 | 1,445.00 | 1,480.00 | 1,435.00 | 1,450.00 | 70,532,000 | 0 |
| 18-Oct-2022 | 1,420.00 | 1,440.00 | 1,405.00 | 1,440.00 | 83,976,600 | 0 |
| 17-Oct-2022 | 1,425.00 | 1,430.00 | 1,390.00 | 1,410.00 | 44,307,500 | 0 |
| 14-Oct-2022 | 1,415.00 | 1,445.00 | 1,410.00 | 1,440.00 | 53,612,500 | 0 |
| 13-Oct-2022 | 1,445.00 | 1,460.00 | 1,400.00 | 1,410.00 | 51,663,700 | 0 |
| 12-Oct-2022 | 1,420.00 | 1,450.00 | 1,375.00 | 1,450.00 | 59,097,000 | 0 |
| 11-Oct-2022 | 1,335.00 | 1,420.00 | 1,330.00 | 1,410.00 | 51,924,300 | 0 |
| 10-Oct-2022 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 37,876,100 | 0 |
| 07-Oct-2022 | 1,400.00 | 1,405.00 | 1,355.00 | 1,365.00 | 41,152,600 | 0 |
| 06-Oct-2022 | 1,420.00 | 1,475.00 | 1,405.00 | 1,405.00 | 54,404,500 | 0 |
| 05-Oct-2022 | 1,420.00 | 1,430.00 | 1,405.00 | 1,415.00 | 65,511,100 | 0 |
| 04-Oct-2022 | 1,355.00 | 1,415.00 | 1,355.00 | 1,405.00 | 76,605,100 | 0 |
| 03-Oct-2022 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 22,738,700 | 0 |
| 30-Sep-2022 | 1,325.00 | 1,355.00 | 1,310.00 | 1,350.00 | 56,082,000 | 0 |
| 29-Sep-2022 | 1,350.00 | 1,355.00 | 1,320.00 | 1,330.00 | 29,870,300 | 0 |
| 28-Sep-2022 | 1,370.00 | 1,370.00 | 1,330.00 | 1,340.00 | 62,772,100 | 0 |
| 27-Sep-2022 | 1,275.00 | 1,375.00 | 1,275.00 | 1,375.00 | 59,745,300 | 0 |
| 26-Sep-2022 | 1,385.00 | 1,390.00 | 1,305.00 | 1,305.00 | 71,151,700 | 0 |
| 23-Sep-2022 | 1,425.00 | 1,450.00 | 1,375.00 | 1,400.00 | 69,496,400 | 0 |
| 22-Sep-2022 | 1,415.00 | 1,455.00 | 1,400.00 | 1,455.00 | 37,769,900 | 0 |
| 21-Sep-2022 | 1,425.00 | 1,430.00 | 1,405.00 | 1,420.00 | 38,394,700 | 0 |
| 20-Sep-2022 | 1,410.00 | 1,445.00 | 1,390.00 | 1,425.00 | 66,656,000 | 0 |
| 19-Sep-2022 | 1,330.00 | 1,455.00 | 1,315.00 | 1,405.00 | 99,646,200 | 0 |
| 16-Sep-2022 | 1,405.00 | 1,405.00 | 1,320.00 | 1,345.00 | 82,745,900 | 0 |
| 15-Sep-2022 | 1,375.00 | 1,445.00 | 1,370.00 | 1,410.00 | 114,329,200 | 0 |
| 14-Sep-2022 | 1,245.00 | 1,380.00 | 1,205.00 | 1,375.00 | 152,853,400 | 0 |
| 13-Sep-2022 | 1,245.00 | 1,260.00 | 1,205.00 | 1,255.00 | 71,376,500 | 0 |
| 12-Sep-2022 | 1,200.00 | 1,210.00 | 1,190.00 | 1,205.00 | 36,936,200 | 0 |
| 09-Sep-2022 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 31,917,300 | 0 |
| 08-Sep-2022 | 1,200.00 | 1,210.00 | 1,175.00 | 1,195.00 | 39,797,600 | 0 |
| 07-Sep-2022 | 1,210.00 | 1,230.00 | 1,185.00 | 1,200.00 | 52,493,700 | 0 |
| 06-Sep-2022 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 62,092,200 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,205.00 | 1,140.00 | 1,195.00 | 87,239,000 | 0 |
| 02-Sep-2022 | 1,180.00 | 1,190.00 | 1,140.00 | 1,150.00 | 45,291,600 | 0 |
| 01-Sep-2022 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 27,681,700 | 0 |
| 31-Aug-2022 | 1,210.00 | 1,235.00 | 1,165.00 | 1,200.00 | 97,112,200 | 0 |
| 30-Aug-2022 | 1,215.00 | 1,255.00 | 1,205.00 | 1,220.00 | 95,353,300 | 0 |
| 29-Aug-2022 | 1,220.00 | 1,220.00 | 1,175.00 | 1,210.00 | 49,111,600 | 0 |
| 26-Aug-2022 | 1,220.00 | 1,240.00 | 1,200.00 | 1,230.00 | 63,232,900 | 0 |
| 25-Aug-2022 | 1,215.00 | 1,220.00 | 1,190.00 | 1,210.00 | 33,122,400 | 0 |
| 24-Aug-2022 | 1,215.00 | 1,240.00 | 1,195.00 | 1,215.00 | 48,516,400 | 0 |
| 23-Aug-2022 | 1,165.00 | 1,225.00 | 1,165.00 | 1,215.00 | 60,971,200 | 0 |
| 22-Aug-2022 | 1,150.00 | 1,205.00 | 1,150.00 | 1,170.00 | 46,134,500 | 0 |
| 19-Aug-2022 | 1,200.00 | 1,200.00 | 1,155.00 | 1,185.00 | 36,456,300 | 0 |
| 18-Aug-2022 | 1,165.00 | 1,165.00 | 1,140.00 | 1,160.00 | 23,617,600 | 0 |
| 16-Aug-2022 | 1,185.00 | 1,185.00 | 1,150.00 | 1,165.00 | 35,350,200 | 0 |
| 15-Aug-2022 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 27,509,800 | 0 |
| 12-Aug-2022 | 1,220.00 | 1,230.00 | 1,180.00 | 1,190.00 | 32,198,500 | 0 |
| 11-Aug-2022 | 1,190.00 | 1,220.00 | 1,185.00 | 1,215.00 | 38,994,900 | 0 |
| 10-Aug-2022 | 1,175.00 | 1,245.00 | 1,175.00 | 1,180.00 | 53,351,800 | 0 |
| 09-Aug-2022 | 1,175.00 | 1,215.00 | 1,165.00 | 1,210.00 | 40,936,900 | 0 |
| 08-Aug-2022 | 1,200.00 | 1,220.00 | 1,175.00 | 1,180.00 | 33,410,900 | 0 |
| 05-Aug-2022 | 1,285.00 | 1,285.00 | 1,190.00 | 1,200.00 | 49,862,600 | 0 |
| 04-Aug-2022 | 1,280.00 | 1,285.00 | 1,250.00 | 1,265.00 | 37,542,200 | 0 |
| 03-Aug-2022 | 1,250.00 | 1,290.00 | 1,220.00 | 1,285.00 | 84,483,800 | 0 |
| 02-Aug-2022 | 1,250.00 | 1,260.00 | 1,225.00 | 1,250.00 | 52,215,000 | 0 |
| 01-Aug-2022 | 1,260.00 | 1,275.00 | 1,225.00 | 1,260.00 | 40,768,600 | 0 |
| 29-Jul-2022 | 1,175.00 | 1,250.00 | 1,160.00 | 1,250.00 | 64,516,400 | 0 |
| 28-Jul-2022 | 1,110.00 | 1,185.00 | 1,110.00 | 1,160.00 | 88,032,700 | 0 |
| 27-Jul-2022 | 1,075.00 | 1,120.00 | 1,070.00 | 1,105.00 | 82,598,400 | 0 |
| 26-Jul-2022 | 1,115.00 | 1,150.00 | 1,080.00 | 1,080.00 | 70,922,500 | 0 |
| 25-Jul-2022 | 1,080.00 | 1,115.00 | 1,070.00 | 1,095.00 | 52,071,300 | 0 |
| 22-Jul-2022 | 1,100.00 | 1,105.00 | 1,070.00 | 1,080.00 | 26,551,600 | 0 |
| 21-Jul-2022 | 1,095.00 | 1,105.00 | 1,080.00 | 1,100.00 | 29,637,500 | 0 |
| 20-Jul-2022 | 1,100.00 | 1,130.00 | 1,090.00 | 1,095.00 | 60,235,600 | 0 |
| 19-Jul-2022 | 1,025.00 | 1,105.00 | 1,020.00 | 1,100.00 | 66,057,900 | 0 |
| 18-Jul-2022 | 1,020.00 | 1,065.00 | 1,015.00 | 1,015.00 | 46,160,000 | 0 |
| 15-Jul-2022 | 1,030.00 | 1,050.00 | 995.00 | 1,015.00 | 38,186,500 | 0 |
| 14-Jul-2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 51,816,800 | 0 |
| 13-Jul-2022 | 1,065.00 | 1,075.00 | 1,040.00 | 1,050.00 | 33,515,600 | 0 |
| 12-Jul-2022 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 59,044,200 | 0 |
| 11-Jul-2022 | 1,020.00 | 1,075.00 | 1,020.00 | 1,070.00 | 50,319,100 | 0 |
| 08-Jul-2022 | 960.00 | 1,045.00 | 960.00 | 1,020.00 | 71,285,900 | 0 |
| 07-Jul-2022 | 950.00 | 980.00 | 950.00 | 960.00 | 50,142,400 | 0 |
| 06-Jul-2022 | 935.00 | 955.00 | 925.00 | 950.00 | 56,499,400 | 0 |
| 05-Jul-2022 | 900.00 | 955.00 | 900.00 | 935.00 | 60,767,000 | 0 |
| 04-Jul-2022 | 960.00 | 1,005.00 | 895.00 | 900.00 | 79,415,600 | 0 |
| 01-Jul-2022 | 1,025.00 | 1,035.00 | 960.00 | 960.00 | 60,917,000 | 0 |
| 30-Jun-2022 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 49,683,300 | 0 |
| 29-Jun-2022 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 40,150,200 | 0 |
| 28-Jun-2022 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 59,011,700 | 0 |
| 27-Jun-2022 | 1,065.00 | 1,090.00 | 1,060.00 | 1,070.00 | 41,973,400 | 0 |
| 24-Jun-2022 | 1,065.00 | 1,080.00 | 1,055.00 | 1,060.00 | 54,941,100 | 0 |
| 23-Jun-2022 | 1,040.00 | 1,095.00 | 1,040.00 | 1,065.00 | 57,625,300 | 0 |
| 22-Jun-2022 | 1,085.00 | 1,115.00 | 1,065.00 | 1,065.00 | 79,758,400 | 0 |
| 21-Jun-2022 | 1,050.00 | 1,100.00 | 1,035.00 | 1,075.00 | 80,862,700 | 0 |
| 20-Jun-2022 | 1,100.00 | 1,115.00 | 1,035.00 | 1,050.00 | 64,086,100 | 0 |
| 17-Jun-2022 | 1,155.00 | 1,165.00 | 1,105.00 | 1,105.00 | 36,642,800 | 0 |
| 16-Jun-2022 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 30,085,900 | 0 |
| 15-Jun-2022 | 1,160.00 | 1,195.00 | 1,145.00 | 1,180.00 | 78,054,200 | 0 |
| 14-Jun-2022 | 1,160.00 | 1,185.00 | 1,125.00 | 1,155.00 | 62,367,700 | 0 |
| 13-Jun-2022 | 1,195.00 | 1,195.00 | 1,150.00 | 1,160.00 | 43,999,100 | 0 |
| 10-Jun-2022 | 1,165.00 | 1,195.00 | 1,140.00 | 1,195.00 | 52,572,300 | 0 |
| 09-Jun-2022 | 1,110.00 | 1,215.00 | 1,110.00 | 1,170.00 | 108,808,500 | 0 |
| 08-Jun-2022 | 1,110.00 | 1,120.00 | 1,080.00 | 1,105.00 | 30,524,400 | 0 |