| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,570.00 | 1,610.00 | 1,565.00 | 1,605.00 | 34,046,500 | 0 |
| 25-Oct-2022 | 1,615.00 | 1,620.00 | 1,555.00 | 1,565.00 | 35,495,700 | 0 |
| 24-Oct-2022 | 1,615.00 | 1,635.00 | 1,595.00 | 1,610.00 | 22,970,800 | 0 |
| 21-Oct-2022 | 1,630.00 | 1,650.00 | 1,610.00 | 1,610.00 | 20,453,500 | 0 |
| 20-Oct-2022 | 1,585.00 | 1,630.00 | 1,575.00 | 1,630.00 | 46,592,200 | 0 |
| 19-Oct-2022 | 1,610.00 | 1,610.00 | 1,570.00 | 1,575.00 | 37,870,700 | 0 |
| 18-Oct-2022 | 1,680.00 | 1,680.00 | 1,600.00 | 1,610.00 | 24,305,800 | 0 |
| 17-Oct-2022 | 1,715.00 | 1,715.00 | 1,620.00 | 1,655.00 | 55,433,300 | 0 |
| 14-Oct-2022 | 1,750.00 | 1,750.00 | 1,700.00 | 1,725.00 | 13,090,500 | 0 |
| 13-Oct-2022 | 1,755.00 | 1,755.00 | 1,720.00 | 1,730.00 | 16,946,000 | 0 |
| 12-Oct-2022 | 1,730.00 | 1,765.00 | 1,700.00 | 1,720.00 | 31,653,800 | 0 |
| 11-Oct-2022 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 24,616,800 | 0 |
| 10-Oct-2022 | 1,800.00 | 1,800.00 | 1,755.00 | 1,775.00 | 24,489,000 | 0 |
| 07-Oct-2022 | 1,820.00 | 1,835.00 | 1,805.00 | 1,820.00 | 19,394,000 | 0 |
| 06-Oct-2022 | 1,830.00 | 1,860.00 | 1,825.00 | 1,825.00 | 25,649,800 | 0 |
| 05-Oct-2022 | 1,840.00 | 1,865.00 | 1,825.00 | 1,830.00 | 37,502,700 | 0 |
| 04-Oct-2022 | 1,820.00 | 1,845.00 | 1,815.00 | 1,835.00 | 72,865,900 | 0 |
| 03-Oct-2022 | 1,770.00 | 1,820.00 | 1,755.00 | 1,785.00 | 48,782,700 | 0 |
| 30-Sep-2022 | 1,770.00 | 1,785.00 | 1,715.00 | 1,780.00 | 76,580,300 | 0 |
| 29-Sep-2022 | 1,780.00 | 1,815.00 | 1,765.00 | 1,790.00 | 56,357,000 | 0 |
| 28-Sep-2022 | 1,830.00 | 1,835.00 | 1,755.00 | 1,760.00 | 42,366,700 | 0 |
| 27-Sep-2022 | 1,825.00 | 1,855.00 | 1,800.00 | 1,840.00 | 59,875,300 | 0 |
| 26-Sep-2022 | 1,865.00 | 1,875.00 | 1,790.00 | 1,825.00 | 144,991,100 | 0 |
| 23-Sep-2022 | 1,930.00 | 2,000.00 | 1,905.00 | 1,920.00 | 143,651,100 | 0 |
| 22-Sep-2022 | 1,870.00 | 1,960.00 | 1,865.00 | 1,940.00 | 118,243,500 | 0 |
| 21-Sep-2022 | 1,850.00 | 1,900.00 | 1,830.00 | 1,900.00 | 47,168,400 | 0 |
| 20-Sep-2022 | 1,885.00 | 1,910.00 | 1,840.00 | 1,850.00 | 48,891,600 | 0 |
| 19-Sep-2022 | 1,950.00 | 1,955.00 | 1,830.00 | 1,880.00 | 71,709,700 | 0 |
| 16-Sep-2022 | 1,950.00 | 1,960.00 | 1,900.00 | 1,910.00 | 64,099,400 | 0 |
| 15-Sep-2022 | 2,000.00 | 2,050.00 | 1,965.00 | 1,970.00 | 113,378,000 | 0 |
| 14-Sep-2022 | 1,895.00 | 2,000.00 | 1,865.00 | 2,000.00 | 205,845,100 | 0 |
| 13-Sep-2022 | 1,850.00 | 1,950.00 | 1,840.00 | 1,920.00 | 196,856,400 | 0 |
| 12-Sep-2022 | 1,850.00 | 1,875.00 | 1,805.00 | 1,815.00 | 46,677,100 | 0 |
| 09-Sep-2022 | 1,770.00 | 1,830.00 | 1,740.00 | 1,830.00 | 64,002,800 | 0 |
| 08-Sep-2022 | 1,800.00 | 1,830.00 | 1,765.00 | 1,770.00 | 38,231,100 | 0 |
| 07-Sep-2022 | 1,855.00 | 1,855.00 | 1,780.00 | 1,810.00 | 69,309,800 | 0 |
| 06-Sep-2022 | 1,840.00 | 1,885.00 | 1,820.00 | 1,855.00 | 121,167,600 | 0 |
| 05-Sep-2022 | 1,685.00 | 1,815.00 | 1,685.00 | 1,810.00 | 134,995,200 | 0 |
| 02-Sep-2022 | 1,725.00 | 1,730.00 | 1,665.00 | 1,685.00 | 61,787,000 | 0 |
| 01-Sep-2022 | 1,705.00 | 1,740.00 | 1,700.00 | 1,710.00 | 35,835,600 | 0 |
| 31-Aug-2022 | 1,755.00 | 1,755.00 | 1,690.00 | 1,700.00 | 44,329,100 | 0 |
| 30-Aug-2022 | 1,745.00 | 1,765.00 | 1,725.00 | 1,755.00 | 69,234,500 | 0 |
| 29-Aug-2022 | 1,665.00 | 1,730.00 | 1,625.00 | 1,725.00 | 56,808,700 | 0 |
| 26-Aug-2022 | 1,720.00 | 1,725.00 | 1,685.00 | 1,690.00 | 28,366,500 | 0 |
| 25-Aug-2022 | 1,710.00 | 1,730.00 | 1,680.00 | 1,710.00 | 59,043,600 | 0 |
| 24-Aug-2022 | 1,665.00 | 1,730.00 | 1,640.00 | 1,700.00 | 62,614,900 | 0 |
| 23-Aug-2022 | 1,580.00 | 1,680.00 | 1,580.00 | 1,665.00 | 74,462,800 | 0 |
| 22-Aug-2022 | 1,655.00 | 1,660.00 | 1,575.00 | 1,580.00 | 64,485,100 | 0 |
| 19-Aug-2022 | 1,695.00 | 1,695.00 | 1,665.00 | 1,665.00 | 31,010,800 | 0 |
| 18-Aug-2022 | 1,630.00 | 1,705.00 | 1,630.00 | 1,675.00 | 58,656,700 | 0 |
| 16-Aug-2022 | 1,685.00 | 1,690.00 | 1,625.00 | 1,630.00 | 61,163,500 | 0 |
| 15-Aug-2022 | 1,765.00 | 1,775.00 | 1,685.00 | 1,690.00 | 82,232,600 | 0 |
| 12-Aug-2022 | 1,795.00 | 1,805.00 | 1,755.00 | 1,765.00 | 50,940,000 | 0 |
| 11-Aug-2022 | 1,825.00 | 1,840.00 | 1,790.00 | 1,790.00 | 57,316,800 | 0 |
| 10-Aug-2022 | 1,805.00 | 1,815.00 | 1,770.00 | 1,775.00 | 37,814,400 | 0 |
| 09-Aug-2022 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 79,006,900 | 0 |
| 08-Aug-2022 | 1,760.00 | 1,795.00 | 1,730.00 | 1,775.00 | 60,279,300 | 0 |
| 05-Aug-2022 | 1,725.00 | 1,785.00 | 1,700.00 | 1,760.00 | 74,377,700 | 0 |
| 04-Aug-2022 | 1,795.00 | 1,815.00 | 1,725.00 | 1,730.00 | 65,979,000 | 0 |
| 03-Aug-2022 | 1,775.00 | 1,835.00 | 1,725.00 | 1,785.00 | 72,064,300 | 0 |
| 02-Aug-2022 | 1,945.00 | 1,950.00 | 1,810.00 | 1,810.00 | 116,913,800 | 0 |
| 01-Aug-2022 | 1,900.00 | 1,950.00 | 1,875.00 | 1,945.00 | 138,763,300 | 0 |
| 29-Jul-2022 | 1,845.00 | 1,875.00 | 1,805.00 | 1,845.00 | 92,097,100 | 0 |
| 28-Jul-2022 | 1,780.00 | 1,855.00 | 1,745.00 | 1,845.00 | 181,486,500 | 0 |
| 27-Jul-2022 | 1,650.00 | 1,760.00 | 1,625.00 | 1,730.00 | 195,815,200 | 0 |
| 26-Jul-2022 | 1,615.00 | 1,655.00 | 1,610.00 | 1,635.00 | 98,924,900 | 0 |
| 25-Jul-2022 | 1,635.00 | 1,660.00 | 1,580.00 | 1,600.00 | 69,306,000 | 0 |
| 22-Jul-2022 | 1,560.00 | 1,630.00 | 1,555.00 | 1,625.00 | 124,887,300 | 0 |
| 21-Jul-2022 | 1,580.00 | 1,590.00 | 1,535.00 | 1,545.00 | 63,734,600 | 0 |
| 20-Jul-2022 | 1,550.00 | 1,585.00 | 1,530.00 | 1,580.00 | 124,163,500 | 0 |
| 19-Jul-2022 | 1,370.00 | 1,515.00 | 1,370.00 | 1,510.00 | 127,882,400 | 0 |
| 18-Jul-2022 | 1,385.00 | 1,395.00 | 1,335.00 | 1,360.00 | 77,120,300 | 0 |
| 15-Jul-2022 | 1,450.00 | 1,450.00 | 1,385.00 | 1,385.00 | 85,902,300 | 0 |
| 14-Jul-2022 | 1,470.00 | 1,510.00 | 1,450.00 | 1,485.00 | 79,626,000 | 0 |
| 13-Jul-2022 | 1,515.00 | 1,520.00 | 1,465.00 | 1,480.00 | 89,013,600 | 0 |
| 12-Jul-2022 | 1,525.00 | 1,535.00 | 1,495.00 | 1,510.00 | 85,974,400 | 0 |
| 11-Jul-2022 | 1,505.00 | 1,520.00 | 1,460.00 | 1,510.00 | 77,150,600 | 0 |
| 08-Jul-2022 | 1,495.00 | 1,530.00 | 1,470.00 | 1,500.00 | 126,622,300 | 0 |
| 07-Jul-2022 | 1,470.00 | 1,500.00 | 1,420.00 | 1,450.00 | 93,932,200 | 0 |
| 06-Jul-2022 | 1,500.00 | 1,525.00 | 1,445.00 | 1,470.00 | 82,113,200 | 0 |
| 05-Jul-2022 | 1,410.00 | 1,520.00 | 1,410.00 | 1,500.00 | 134,971,700 | 0 |
| 04-Jul-2022 | 1,415.00 | 1,455.00 | 1,375.00 | 1,380.00 | 106,835,500 | 0 |
| 01-Jul-2022 | 1,535.00 | 1,555.00 | 1,440.00 | 1,440.00 | 85,621,900 | 0 |
| 30-Jun-2022 | 1,560.00 | 1,590.00 | 1,520.00 | 1,545.00 | 57,091,000 | 0 |
| 29-Jun-2022 | 1,610.00 | 1,615.00 | 1,535.00 | 1,550.00 | 83,853,800 | 0 |
| 28-Jun-2022 | 1,595.00 | 1,625.00 | 1,580.00 | 1,610.00 | 62,805,400 | 0 |
| 27-Jun-2022 | 1,625.00 | 1,645.00 | 1,565.00 | 1,585.00 | 123,884,200 | 0 |
| 24-Jun-2022 | 1,680.00 | 1,695.00 | 1,640.00 | 1,675.00 | 66,053,000 | 0 |
| 23-Jun-2022 | 1,650.00 | 1,685.00 | 1,585.00 | 1,675.00 | 123,120,100 | 0 |
| 22-Jun-2022 | 1,725.00 | 1,780.00 | 1,645.00 | 1,655.00 | 132,847,700 | 0 |
| 21-Jun-2022 | 1,745.00 | 1,765.00 | 1,695.00 | 1,725.00 | 151,329,600 | 0 |
| 20-Jun-2022 | 1,750.00 | 1,755.00 | 1,640.00 | 1,680.00 | 133,059,000 | 0 |
| 17-Jun-2022 | 1,815.00 | 1,815.00 | 1,730.00 | 1,730.00 | 110,102,100 | 0 |
| 16-Jun-2022 | 1,930.00 | 1,960.00 | 1,840.00 | 1,860.00 | 91,013,600 | 0 |
| 15-Jun-2022 | 2,020.00 | 2,030.00 | 1,880.00 | 1,885.00 | 91,209,100 | 0 |
| 14-Jun-2022 | 2,000.00 | 2,070.00 | 1,960.00 | 2,020.00 | 83,974,100 | 0 |
| 13-Jun-2022 | 2,000.00 | 2,050.00 | 1,965.00 | 2,020.00 | 88,934,700 | 0 |
| 10-Jun-2022 | 2,140.00 | 2,160.00 | 2,080.00 | 2,100.00 | 53,517,400 | 0 |
| 09-Jun-2022 | 2,180.00 | 2,230.00 | 2,150.00 | 2,180.00 | 63,319,100 | 0 |
| 08-Jun-2022 | 2,330.00 | 2,340.00 | 2,170.00 | 2,180.00 | 120,402,000 | 0 |