| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,545.00 | 1,670.00 | 1,540.00 | 1,650.00 | 56,575,500 | 0 |
| 25-Oct-2022 | 1,545.00 | 1,555.00 | 1,520.00 | 1,535.00 | 11,612,400 | 0 |
| 24-Oct-2022 | 1,550.00 | 1,590.00 | 1,535.00 | 1,535.00 | 22,540,700 | 0 |
| 21-Oct-2022 | 1,520.00 | 1,575.00 | 1,510.00 | 1,530.00 | 29,736,400 | 0 |
| 20-Oct-2022 | 1,525.00 | 1,530.00 | 1,495.00 | 1,520.00 | 12,614,400 | 0 |
| 19-Oct-2022 | 1,500.00 | 1,540.00 | 1,475.00 | 1,515.00 | 23,818,500 | 0 |
| 18-Oct-2022 | 1,525.00 | 1,565.00 | 1,455.00 | 1,490.00 | 37,424,300 | 0 |
| 17-Oct-2022 | 1,515.00 | 1,535.00 | 1,480.00 | 1,515.00 | 20,739,900 | 0 |
| 14-Oct-2022 | 1,560.00 | 1,570.00 | 1,515.00 | 1,515.00 | 17,232,800 | 0 |
| 13-Oct-2022 | 1,545.00 | 1,570.00 | 1,530.00 | 1,545.00 | 14,588,600 | 0 |
| 12-Oct-2022 | 1,635.00 | 1,640.00 | 1,555.00 | 1,555.00 | 27,987,200 | 0 |
| 11-Oct-2022 | 1,650.00 | 1,655.00 | 1,620.00 | 1,630.00 | 10,734,300 | 0 |
| 10-Oct-2022 | 1,640.00 | 1,675.00 | 1,615.00 | 1,645.00 | 25,049,000 | 0 |
| 07-Oct-2022 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 11,289,500 | 0 |
| 06-Oct-2022 | 1,640.00 | 1,690.00 | 1,635.00 | 1,650.00 | 40,780,400 | 0 |
| 05-Oct-2022 | 1,560.00 | 1,645.00 | 1,550.00 | 1,625.00 | 37,571,600 | 0 |
| 04-Oct-2022 | 1,610.00 | 1,615.00 | 1,550.00 | 1,550.00 | 33,299,000 | 0 |
| 03-Oct-2022 | 1,520.00 | 1,590.00 | 1,515.00 | 1,580.00 | 23,515,900 | 0 |
| 30-Sep-2022 | 1,550.00 | 1,555.00 | 1,510.00 | 1,520.00 | 49,328,100 | 0 |
| 29-Sep-2022 | 1,610.00 | 1,610.00 | 1,560.00 | 1,560.00 | 24,060,000 | 0 |
| 28-Sep-2022 | 1,620.00 | 1,625.00 | 1,585.00 | 1,585.00 | 21,983,500 | 0 |
| 27-Sep-2022 | 1,610.00 | 1,650.00 | 1,575.00 | 1,620.00 | 49,377,000 | 0 |
| 26-Sep-2022 | 1,670.00 | 1,670.00 | 1,605.00 | 1,610.00 | 43,393,700 | 0 |
| 23-Sep-2022 | 1,705.00 | 1,705.00 | 1,665.00 | 1,680.00 | 22,346,000 | 0 |
| 22-Sep-2022 | 1,725.00 | 1,725.00 | 1,700.00 | 1,705.00 | 23,750,500 | 0 |
| 21-Sep-2022 | 1,730.00 | 1,735.00 | 1,700.00 | 1,730.00 | 15,692,100 | 0 |
| 20-Sep-2022 | 1,775.00 | 1,780.00 | 1,725.00 | 1,725.00 | 18,032,800 | 0 |
| 19-Sep-2022 | 1,825.00 | 1,830.00 | 1,765.00 | 1,775.00 | 15,275,700 | 0 |
| 16-Sep-2022 | 1,755.00 | 1,825.00 | 1,700.00 | 1,825.00 | 89,493,700 | 0 |
| 15-Sep-2022 | 1,800.00 | 1,805.00 | 1,760.00 | 1,760.00 | 31,216,800 | 0 |
| 14-Sep-2022 | 1,800.00 | 1,805.00 | 1,775.00 | 1,805.00 | 18,612,400 | 0 |
| 13-Sep-2022 | 1,830.00 | 1,860.00 | 1,810.00 | 1,815.00 | 17,648,500 | 0 |
| 12-Sep-2022 | 1,855.00 | 1,860.00 | 1,805.00 | 1,830.00 | 14,896,600 | 0 |
| 09-Sep-2022 | 1,860.00 | 1,865.00 | 1,820.00 | 1,840.00 | 17,025,300 | 0 |
| 08-Sep-2022 | 1,840.00 | 1,865.00 | 1,835.00 | 1,850.00 | 28,699,000 | 0 |
| 07-Sep-2022 | 1,855.00 | 1,860.00 | 1,810.00 | 1,825.00 | 29,483,700 | 0 |
| 06-Sep-2022 | 1,840.00 | 1,885.00 | 1,840.00 | 1,845.00 | 20,420,500 | 0 |
| 05-Sep-2022 | 1,845.00 | 1,845.00 | 1,815.00 | 1,835.00 | 20,779,000 | 0 |
| 02-Sep-2022 | 1,885.00 | 1,890.00 | 1,845.00 | 1,845.00 | 12,340,100 | 0 |
| 01-Sep-2022 | 1,910.00 | 1,920.00 | 1,880.00 | 1,880.00 | 5,992,200 | 0 |
| 31-Aug-2022 | 1,900.00 | 1,910.00 | 1,875.00 | 1,910.00 | 9,881,500 | 0 |
| 30-Aug-2022 | 1,870.00 | 1,920.00 | 1,860.00 | 1,900.00 | 16,279,200 | 0 |
| 29-Aug-2022 | 1,900.00 | 1,900.00 | 1,845.00 | 1,865.00 | 19,595,700 | 0 |
| 26-Aug-2022 | 1,940.00 | 1,955.00 | 1,930.00 | 1,940.00 | 11,200,800 | 0 |
| 25-Aug-2022 | 1,940.00 | 1,945.00 | 1,920.00 | 1,940.00 | 13,588,200 | 0 |
| 24-Aug-2022 | 1,890.00 | 1,930.00 | 1,885.00 | 1,920.00 | 16,890,200 | 0 |
| 23-Aug-2022 | 1,840.00 | 1,895.00 | 1,840.00 | 1,885.00 | 17,274,500 | 0 |
| 22-Aug-2022 | 1,900.00 | 1,915.00 | 1,840.00 | 1,845.00 | 26,533,100 | 0 |
| 19-Aug-2022 | 1,915.00 | 1,945.00 | 1,900.00 | 1,900.00 | 27,545,600 | 0 |
| 18-Aug-2022 | 1,980.00 | 1,985.00 | 1,890.00 | 1,915.00 | 42,726,200 | 0 |
| 16-Aug-2022 | 1,985.00 | 2,020.00 | 1,930.00 | 1,980.00 | 47,651,600 | 0 |
| 15-Aug-2022 | 2,080.00 | 2,090.00 | 1,960.00 | 1,985.00 | 65,491,400 | 0 |
| 12-Aug-2022 | 2,190.00 | 2,200.00 | 2,100.00 | 2,100.00 | 74,098,600 | 0 |
| 11-Aug-2022 | 2,200.00 | 2,300.00 | 2,200.00 | 2,250.00 | 72,081,900 | 0 |
| 10-Aug-2022 | 2,110.00 | 2,190.00 | 2,020.00 | 2,180.00 | 57,328,000 | 0 |
| 09-Aug-2022 | 2,060.00 | 2,150.00 | 2,040.00 | 2,110.00 | 45,989,200 | 0 |
| 08-Aug-2022 | 2,090.00 | 2,110.00 | 2,020.00 | 2,060.00 | 23,842,400 | 0 |
| 05-Aug-2022 | 2,080.00 | 2,130.00 | 2,040.00 | 2,080.00 | 37,636,700 | 0 |
| 04-Aug-2022 | 1,950.00 | 2,100.00 | 1,945.00 | 2,080.00 | 122,156,900 | 0 |
| 03-Aug-2022 | 1,835.00 | 1,945.00 | 1,830.00 | 1,925.00 | 41,879,900 | 0 |
| 02-Aug-2022 | 1,875.00 | 1,885.00 | 1,840.00 | 1,840.00 | 11,060,700 | 0 |
| 01-Aug-2022 | 1,875.00 | 1,905.00 | 1,855.00 | 1,870.00 | 21,320,400 | 0 |
| 29-Jul-2022 | 1,885.00 | 1,920.00 | 1,830.00 | 1,875.00 | 35,553,000 | 0 |
| 28-Jul-2022 | 1,815.00 | 1,890.00 | 1,815.00 | 1,865.00 | 45,049,600 | 0 |
| 27-Jul-2022 | 1,800.00 | 1,835.00 | 1,785.00 | 1,800.00 | 18,089,400 | 0 |
| 26-Jul-2022 | 1,845.00 | 1,895.00 | 1,770.00 | 1,800.00 | 48,586,800 | 0 |
| 25-Jul-2022 | 1,960.00 | 1,965.00 | 1,850.00 | 1,860.00 | 30,369,600 | 0 |
| 22-Jul-2022 | 1,870.00 | 1,975.00 | 1,865.00 | 1,960.00 | 65,711,100 | 0 |
| 21-Jul-2022 | 1,865.00 | 1,870.00 | 1,820.00 | 1,865.00 | 23,886,300 | 0 |
| 20-Jul-2022 | 1,850.00 | 1,895.00 | 1,820.00 | 1,855.00 | 50,219,700 | 0 |
| 19-Jul-2022 | 1,750.00 | 1,830.00 | 1,730.00 | 1,830.00 | 50,138,300 | 0 |
| 18-Jul-2022 | 1,710.00 | 1,745.00 | 1,700.00 | 1,745.00 | 29,359,100 | 0 |
| 15-Jul-2022 | 1,630.00 | 1,700.00 | 1,625.00 | 1,700.00 | 21,786,700 | 0 |
| 14-Jul-2022 | 1,600.00 | 1,655.00 | 1,575.00 | 1,625.00 | 13,393,400 | 0 |
| 13-Jul-2022 | 1,695.00 | 1,695.00 | 1,605.00 | 1,605.00 | 15,491,700 | 0 |
| 12-Jul-2022 | 1,670.00 | 1,735.00 | 1,655.00 | 1,675.00 | 43,749,400 | 0 |
| 11-Jul-2022 | 1,645.00 | 1,670.00 | 1,620.00 | 1,655.00 | 14,145,000 | 0 |
| 08-Jul-2022 | 1,580.00 | 1,655.00 | 1,580.00 | 1,650.00 | 27,054,500 | 0 |
| 07-Jul-2022 | 1,555.00 | 1,575.00 | 1,535.00 | 1,575.00 | 6,660,700 | 0 |
| 06-Jul-2022 | 1,580.00 | 1,585.00 | 1,535.00 | 1,540.00 | 13,376,600 | 0 |
| 05-Jul-2022 | 1,555.00 | 1,605.00 | 1,550.00 | 1,585.00 | 11,880,400 | 0 |
| 04-Jul-2022 | 1,560.00 | 1,580.00 | 1,500.00 | 1,550.00 | 12,128,600 | 0 |
| 01-Jul-2022 | 1,610.00 | 1,625.00 | 1,535.00 | 1,560.00 | 19,879,200 | 0 |
| 30-Jun-2022 | 1,685.00 | 1,695.00 | 1,605.00 | 1,605.00 | 28,237,000 | 0 |
| 29-Jun-2022 | 1,665.00 | 1,685.00 | 1,630.00 | 1,665.00 | 23,130,500 | 0 |
| 28-Jun-2022 | 1,675.00 | 1,675.00 | 1,605.00 | 1,665.00 | 20,835,400 | 0 |
| 27-Jun-2022 | 1,670.00 | 1,695.00 | 1,660.00 | 1,665.00 | 11,635,500 | 0 |
| 24-Jun-2022 | 1,675.00 | 1,700.00 | 1,655.00 | 1,670.00 | 18,813,600 | 0 |
| 23-Jun-2022 | 1,695.00 | 1,695.00 | 1,640.00 | 1,665.00 | 23,716,500 | 0 |
| 22-Jun-2022 | 1,755.00 | 1,760.00 | 1,695.00 | 1,695.00 | 13,292,900 | 0 |
| 21-Jun-2022 | 1,735.00 | 1,750.00 | 1,705.00 | 1,750.00 | 15,967,400 | 0 |
| 20-Jun-2022 | 1,775.00 | 1,785.00 | 1,715.00 | 1,735.00 | 13,664,400 | 0 |
| 17-Jun-2022 | 1,725.00 | 1,760.00 | 1,680.00 | 1,760.00 | 20,581,400 | 0 |
| 16-Jun-2022 | 1,785.00 | 1,815.00 | 1,730.00 | 1,730.00 | 37,168,000 | 0 |
| 15-Jun-2022 | 1,640.00 | 1,765.00 | 1,640.00 | 1,755.00 | 48,754,500 | 0 |
| 14-Jun-2022 | 1,655.00 | 1,670.00 | 1,610.00 | 1,640.00 | 28,882,000 | 0 |
| 13-Jun-2022 | 1,750.00 | 1,750.00 | 1,660.00 | 1,665.00 | 38,817,000 | 0 |
| 10-Jun-2022 | 1,780.00 | 1,800.00 | 1,745.00 | 1,775.00 | 21,412,000 | 0 |
| 09-Jun-2022 | 1,825.00 | 1,830.00 | 1,780.00 | 1,790.00 | 38,640,600 | 0 |
| 08-Jun-2022 | 1,760.00 | 1,845.00 | 1,755.00 | 1,815.00 | 57,422,600 | 0 |