| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,390.00 | 1,415.00 | 1,385.00 | 1,385.00 | 15,346,500 | 0 |
| 25-Oct-2022 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 15,592,100 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 13,163,000 | 0 |
| 21-Oct-2022 | 1,470.00 | 1,475.00 | 1,435.00 | 1,435.00 | 5,658,900 | 0 |
| 20-Oct-2022 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 6,561,100 | 0 |
| 19-Oct-2022 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 2,483,900 | 0 |
| 18-Oct-2022 | 1,385.00 | 1,420.00 | 1,380.00 | 1,420.00 | 4,549,100 | 0 |
| 17-Oct-2022 | 1,390.00 | 1,395.00 | 1,370.00 | 1,385.00 | 4,223,100 | 0 |
| 14-Oct-2022 | 1,425.00 | 1,440.00 | 1,385.00 | 1,395.00 | 7,216,600 | 0 |
| 13-Oct-2022 | 1,430.00 | 1,435.00 | 1,415.00 | 1,425.00 | 3,960,200 | 0 |
| 12-Oct-2022 | 1,450.00 | 1,455.00 | 1,415.00 | 1,430.00 | 5,774,800 | 0 |
| 11-Oct-2022 | 1,445.00 | 1,465.00 | 1,435.00 | 1,445.00 | 6,409,600 | 0 |
| 10-Oct-2022 | 1,420.00 | 1,445.00 | 1,410.00 | 1,445.00 | 5,011,100 | 0 |
| 07-Oct-2022 | 1,430.00 | 1,445.00 | 1,410.00 | 1,420.00 | 12,940,200 | 0 |
| 06-Oct-2022 | 1,465.00 | 1,480.00 | 1,425.00 | 1,430.00 | 22,134,100 | 0 |
| 05-Oct-2022 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 11,277,300 | 0 |
| 04-Oct-2022 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 5,454,400 | 0 |
| 03-Oct-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,888,100 | 0 |
| 30-Sep-2022 | 1,490.00 | 1,515.00 | 1,465.00 | 1,515.00 | 7,482,500 | 0 |
| 29-Sep-2022 | 1,490.00 | 1,505.00 | 1,480.00 | 1,480.00 | 9,940,500 | 0 |
| 28-Sep-2022 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 3,820,000 | 0 |
| 27-Sep-2022 | 1,525.00 | 1,525.00 | 1,505.00 | 1,510.00 | 8,341,100 | 0 |
| 26-Sep-2022 | 1,500.00 | 1,525.00 | 1,470.00 | 1,525.00 | 7,198,100 | 0 |
| 23-Sep-2022 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 5,700,300 | 0 |
| 22-Sep-2022 | 1,500.00 | 1,510.00 | 1,490.00 | 1,510.00 | 4,930,700 | 0 |
| 21-Sep-2022 | 1,490.00 | 1,510.00 | 1,480.00 | 1,510.00 | 5,077,200 | 0 |
| 20-Sep-2022 | 1,510.00 | 1,515.00 | 1,490.00 | 1,490.00 | 7,016,900 | 0 |
| 19-Sep-2022 | 1,520.00 | 1,525.00 | 1,500.00 | 1,505.00 | 10,789,200 | 0 |
| 16-Sep-2022 | 1,485.00 | 1,525.00 | 1,475.00 | 1,520.00 | 27,449,400 | 0 |
| 15-Sep-2022 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 8,954,300 | 0 |
| 14-Sep-2022 | 1,480.00 | 1,510.00 | 1,480.00 | 1,495.00 | 9,761,100 | 0 |
| 13-Sep-2022 | 1,480.00 | 1,500.00 | 1,480.00 | 1,490.00 | 11,108,100 | 0 |
| 12-Sep-2022 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 5,612,000 | 0 |
| 09-Sep-2022 | 1,470.00 | 1,475.00 | 1,460.00 | 1,460.00 | 11,149,200 | 0 |
| 08-Sep-2022 | 1,485.00 | 1,495.00 | 1,465.00 | 1,470.00 | 12,619,300 | 0 |
| 07-Sep-2022 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 13,680,000 | 0 |
| 06-Sep-2022 | 1,495.00 | 1,505.00 | 1,480.00 | 1,500.00 | 14,058,900 | 0 |
| 05-Sep-2022 | 1,550.00 | 1,550.00 | 1,485.00 | 1,495.00 | 29,126,800 | 0 |
| 02-Sep-2022 | 1,580.00 | 1,580.00 | 1,545.00 | 1,550.00 | 11,728,700 | 0 |
| 01-Sep-2022 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 5,054,300 | 0 |
| 31-Aug-2022 | 1,570.00 | 1,585.00 | 1,555.00 | 1,585.00 | 12,043,800 | 0 |
| 30-Aug-2022 | 1,590.00 | 1,595.00 | 1,570.00 | 1,570.00 | 7,929,000 | 0 |
| 29-Aug-2022 | 1,570.00 | 1,585.00 | 1,540.00 | 1,585.00 | 8,475,100 | 0 |
| 26-Aug-2022 | 1,585.00 | 1,595.00 | 1,580.00 | 1,590.00 | 10,023,800 | 0 |
| 25-Aug-2022 | 1,595.00 | 1,595.00 | 1,565.00 | 1,585.00 | 17,345,900 | 0 |
| 24-Aug-2022 | 1,585.00 | 1,605.00 | 1,580.00 | 1,585.00 | 7,871,400 | 0 |
| 23-Aug-2022 | 1,585.00 | 1,605.00 | 1,580.00 | 1,585.00 | 9,508,500 | 0 |
| 22-Aug-2022 | 1,610.00 | 1,610.00 | 1,580.00 | 1,590.00 | 17,003,000 | 0 |
| 19-Aug-2022 | 1,625.00 | 1,635.00 | 1,605.00 | 1,610.00 | 31,026,700 | 0 |
| 18-Aug-2022 | 1,515.00 | 1,620.00 | 1,510.00 | 1,615.00 | 74,157,400 | 0 |
| 16-Aug-2022 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 6,099,000 | 0 |
| 15-Aug-2022 | 1,515.00 | 1,525.00 | 1,500.00 | 1,500.00 | 15,891,200 | 0 |
| 12-Aug-2022 | 1,515.00 | 1,530.00 | 1,505.00 | 1,510.00 | 8,295,000 | 0 |
| 11-Aug-2022 | 1,515.00 | 1,535.00 | 1,500.00 | 1,515.00 | 11,223,800 | 0 |
| 10-Aug-2022 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 11,201,400 | 0 |
| 09-Aug-2022 | 1,535.00 | 1,550.00 | 1,530.00 | 1,530.00 | 14,991,100 | 0 |
| 08-Aug-2022 | 1,515.00 | 1,535.00 | 1,510.00 | 1,525.00 | 12,333,400 | 0 |
| 05-Aug-2022 | 1,500.00 | 1,530.00 | 1,490.00 | 1,515.00 | 25,979,100 | 0 |
| 04-Aug-2022 | 1,470.00 | 1,500.00 | 1,465.00 | 1,500.00 | 15,997,800 | 0 |
| 03-Aug-2022 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 7,865,400 | 0 |
| 02-Aug-2022 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 9,811,300 | 0 |
| 01-Aug-2022 | 1,445.00 | 1,480.00 | 1,430.00 | 1,475.00 | 20,268,300 | 0 |
| 29-Jul-2022 | 1,515.00 | 1,515.00 | 1,425.00 | 1,445.00 | 38,235,800 | 0 |
| 28-Jul-2022 | 1,535.00 | 1,540.00 | 1,520.00 | 1,520.00 | 8,353,900 | 0 |
| 27-Jul-2022 | 1,530.00 | 1,530.00 | 1,505.00 | 1,520.00 | 10,322,100 | 0 |
| 26-Jul-2022 | 1,535.00 | 1,545.00 | 1,530.00 | 1,530.00 | 6,092,400 | 0 |
| 25-Jul-2022 | 1,525.00 | 1,540.00 | 1,510.00 | 1,530.00 | 4,147,800 | 0 |
| 22-Jul-2022 | 1,550.00 | 1,560.00 | 1,520.00 | 1,520.00 | 14,520,700 | 0 |
| 21-Jul-2022 | 1,535.00 | 1,550.00 | 1,515.00 | 1,550.00 | 11,263,200 | 0 |
| 20-Jul-2022 | 1,480.00 | 1,545.00 | 1,480.00 | 1,535.00 | 25,611,100 | 0 |
| 19-Jul-2022 | 1,455.00 | 1,480.00 | 1,450.00 | 1,475.00 | 5,176,900 | 0 |
| 18-Jul-2022 | 1,465.00 | 1,470.00 | 1,440.00 | 1,450.00 | 4,670,600 | 0 |
| 15-Jul-2022 | 1,490.00 | 1,500.00 | 1,450.00 | 1,455.00 | 8,672,500 | 0 |
| 14-Jul-2022 | 1,460.00 | 1,495.00 | 1,445.00 | 1,495.00 | 12,581,300 | 0 |
| 13-Jul-2022 | 1,470.00 | 1,490.00 | 1,450.00 | 1,460.00 | 8,488,900 | 0 |
| 12-Jul-2022 | 1,425.00 | 1,475.00 | 1,420.00 | 1,470.00 | 11,061,500 | 0 |
| 11-Jul-2022 | 1,450.00 | 1,460.00 | 1,410.00 | 1,420.00 | 9,882,300 | 0 |
| 08-Jul-2022 | 1,465.00 | 1,475.00 | 1,430.00 | 1,450.00 | 9,997,000 | 0 |
| 07-Jul-2022 | 1,460.00 | 1,475.00 | 1,455.00 | 1,460.00 | 7,757,800 | 0 |
| 06-Jul-2022 | 1,445.00 | 1,475.00 | 1,405.00 | 1,455.00 | 28,225,800 | 0 |
| 05-Jul-2022 | 1,450.00 | 1,490.00 | 1,440.00 | 1,445.00 | 19,293,500 | 0 |
| 04-Jul-2022 | 1,550.00 | 1,550.00 | 1,450.00 | 1,450.00 | 33,553,800 | 0 |
| 01-Jul-2022 | 1,545.00 | 1,580.00 | 1,520.00 | 1,550.00 | 37,222,700 | 0 |
| 30-Jun-2022 | 1,555.00 | 1,560.00 | 1,515.00 | 1,540.00 | 16,890,800 | 0 |
| 29-Jun-2022 | 1,550.00 | 1,565.00 | 1,515.00 | 1,555.00 | 42,078,100 | 0 |
| 28-Jun-2022 | 1,565.00 | 1,565.00 | 1,530.00 | 1,560.00 | 23,028,400 | 0 |
| 27-Jun-2022 | 1,550.00 | 1,585.00 | 1,520.00 | 1,565.00 | 44,598,800 | 0 |
| 24-Jun-2022 | 1,510.00 | 1,550.00 | 1,505.00 | 1,545.00 | 68,040,600 | 0 |
| 23-Jun-2022 | 1,460.00 | 1,515.00 | 1,455.00 | 1,505.00 | 58,522,500 | 0 |
| 22-Jun-2022 | 1,470.00 | 1,500.00 | 1,450.00 | 1,460.00 | 38,800,000 | 0 |
| 21-Jun-2022 | 1,410.00 | 1,470.00 | 1,405.00 | 1,455.00 | 42,077,700 | 0 |
| 20-Jun-2022 | 1,395.00 | 1,410.00 | 1,370.00 | 1,405.00 | 9,045,700 | 0 |
| 17-Jun-2022 | 1,400.00 | 1,400.00 | 1,360.00 | 1,395.00 | 14,744,600 | 0 |
| 16-Jun-2022 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 13,261,700 | 0 |
| 15-Jun-2022 | 1,400.00 | 1,410.00 | 1,380.00 | 1,385.00 | 6,859,400 | 0 |
| 14-Jun-2022 | 1,380.00 | 1,415.00 | 1,370.00 | 1,400.00 | 9,265,800 | 0 |
| 13-Jun-2022 | 1,400.00 | 1,405.00 | 1,360.00 | 1,385.00 | 18,768,100 | 0 |
| 10-Jun-2022 | 1,425.00 | 1,440.00 | 1,415.00 | 1,420.00 | 24,472,200 | 0 |
| 09-Jun-2022 | 1,460.00 | 1,475.00 | 1,430.00 | 1,430.00 | 19,950,300 | 0 |
| 08-Jun-2022 | 1,500.00 | 1,505.00 | 1,455.00 | 1,460.00 | 21,959,900 | 0 |