| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,775.00 | 1,830.00 | 1,775.00 | 1,810.00 | 93,571,200 | 0 |
| 25-Oct-2022 | 1,800.00 | 1,810.00 | 1,760.00 | 1,770.00 | 61,312,200 | 0 |
| 24-Oct-2022 | 1,805.00 | 1,825.00 | 1,790.00 | 1,795.00 | 42,005,500 | 0 |
| 21-Oct-2022 | 1,825.00 | 1,830.00 | 1,795.00 | 1,800.00 | 53,313,900 | 0 |
| 20-Oct-2022 | 1,815.00 | 1,835.00 | 1,805.00 | 1,820.00 | 55,821,200 | 0 |
| 19-Oct-2022 | 1,800.00 | 1,840.00 | 1,765.00 | 1,825.00 | 50,663,500 | 0 |
| 18-Oct-2022 | 1,810.00 | 1,830.00 | 1,790.00 | 1,795.00 | 29,114,900 | 0 |
| 17-Oct-2022 | 1,810.00 | 1,810.00 | 1,765.00 | 1,805.00 | 44,920,200 | 0 |
| 14-Oct-2022 | 1,855.00 | 1,865.00 | 1,820.00 | 1,820.00 | 35,742,200 | 0 |
| 13-Oct-2022 | 1,890.00 | 1,895.00 | 1,820.00 | 1,830.00 | 61,806,000 | 0 |
| 12-Oct-2022 | 1,895.00 | 1,915.00 | 1,860.00 | 1,880.00 | 45,420,900 | 0 |
| 11-Oct-2022 | 1,910.00 | 1,915.00 | 1,890.00 | 1,895.00 | 23,307,600 | 0 |
| 10-Oct-2022 | 1,920.00 | 1,925.00 | 1,895.00 | 1,910.00 | 29,237,400 | 0 |
| 07-Oct-2022 | 1,935.00 | 1,950.00 | 1,925.00 | 1,935.00 | 28,671,100 | 0 |
| 06-Oct-2022 | 1,955.00 | 1,965.00 | 1,925.00 | 1,930.00 | 46,688,800 | 0 |
| 05-Oct-2022 | 1,945.00 | 1,975.00 | 1,940.00 | 1,940.00 | 84,847,500 | 0 |
| 04-Oct-2022 | 1,920.00 | 1,935.00 | 1,910.00 | 1,925.00 | 73,564,600 | 0 |
| 03-Oct-2022 | 1,900.00 | 1,920.00 | 1,890.00 | 1,890.00 | 57,708,700 | 0 |
| 30-Sep-2022 | 1,925.00 | 1,940.00 | 1,885.00 | 1,940.00 | 61,879,600 | 0 |
| 29-Sep-2022 | 1,945.00 | 1,960.00 | 1,910.00 | 1,920.00 | 48,688,700 | 0 |
| 28-Sep-2022 | 1,945.00 | 1,950.00 | 1,925.00 | 1,925.00 | 70,315,600 | 0 |
| 27-Sep-2022 | 1,955.00 | 1,975.00 | 1,930.00 | 1,965.00 | 75,589,600 | 0 |
| 26-Sep-2022 | 1,995.00 | 2,000.00 | 1,970.00 | 1,970.00 | 95,293,700 | 0 |
| 23-Sep-2022 | 2,080.00 | 2,090.00 | 2,030.00 | 2,040.00 | 54,897,400 | 0 |
| 22-Sep-2022 | 2,050.00 | 2,090.00 | 2,040.00 | 2,080.00 | 56,857,200 | 0 |
| 21-Sep-2022 | 2,060.00 | 2,100.00 | 2,020.00 | 2,080.00 | 122,337,200 | 0 |
| 20-Sep-2022 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 46,000,700 | 0 |
| 19-Sep-2022 | 2,080.00 | 2,090.00 | 2,020.00 | 2,050.00 | 80,428,100 | 0 |
| 16-Sep-2022 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 97,988,100 | 0 |
| 15-Sep-2022 | 2,130.00 | 2,150.00 | 2,060.00 | 2,070.00 | 147,893,600 | 0 |
| 14-Sep-2022 | 2,010.00 | 2,120.00 | 1,990.00 | 2,120.00 | 230,625,300 | 0 |
| 13-Sep-2022 | 2,030.00 | 2,100.00 | 2,030.00 | 2,070.00 | 282,112,800 | 0 |
| 12-Sep-2022 | 2,010.00 | 2,020.00 | 1,980.00 | 1,980.00 | 96,249,700 | 0 |
| 09-Sep-2022 | 1,940.00 | 1,985.00 | 1,920.00 | 1,975.00 | 75,063,600 | 0 |
| 08-Sep-2022 | 1,970.00 | 1,975.00 | 1,920.00 | 1,920.00 | 78,962,000 | 0 |
| 07-Sep-2022 | 1,975.00 | 1,990.00 | 1,940.00 | 1,950.00 | 81,794,000 | 0 |
| 06-Sep-2022 | 2,010.00 | 2,040.00 | 1,975.00 | 1,990.00 | 138,906,100 | 0 |
| 05-Sep-2022 | 1,880.00 | 1,985.00 | 1,870.00 | 1,970.00 | 131,398,400 | 0 |
| 02-Sep-2022 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 105,457,000 | 0 |
| 01-Sep-2022 | 1,985.00 | 1,985.00 | 1,930.00 | 1,935.00 | 63,085,900 | 0 |
| 31-Aug-2022 | 1,985.00 | 1,990.00 | 1,925.00 | 1,990.00 | 134,229,100 | 0 |
| 30-Aug-2022 | 1,920.00 | 2,010.00 | 1,910.00 | 1,985.00 | 139,215,000 | 0 |
| 29-Aug-2022 | 1,920.00 | 1,925.00 | 1,865.00 | 1,900.00 | 117,016,500 | 0 |
| 26-Aug-2022 | 1,995.00 | 2,000.00 | 1,955.00 | 1,955.00 | 135,647,800 | 0 |
| 25-Aug-2022 | 2,010.00 | 2,040.00 | 1,985.00 | 1,995.00 | 90,209,100 | 0 |
| 24-Aug-2022 | 2,020.00 | 2,040.00 | 2,000.00 | 2,010.00 | 54,617,900 | 0 |
| 23-Aug-2022 | 1,985.00 | 2,050.00 | 1,965.00 | 2,030.00 | 87,682,800 | 0 |
| 22-Aug-2022 | 2,060.00 | 2,070.00 | 1,980.00 | 1,985.00 | 140,299,600 | 0 |
| 19-Aug-2022 | 2,050.00 | 2,090.00 | 2,030.00 | 2,060.00 | 101,507,400 | 0 |
| 18-Aug-2022 | 2,070.00 | 2,110.00 | 2,030.00 | 2,050.00 | 116,651,400 | 0 |
| 16-Aug-2022 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | 117,043,800 | 0 |
| 15-Aug-2022 | 2,230.00 | 2,240.00 | 2,120.00 | 2,130.00 | 111,112,000 | 0 |
| 12-Aug-2022 | 2,240.00 | 2,270.00 | 2,210.00 | 2,220.00 | 121,265,600 | 0 |
| 11-Aug-2022 | 2,200.00 | 2,270.00 | 2,180.00 | 2,240.00 | 278,414,000 | 0 |
| 10-Aug-2022 | 2,180.00 | 2,180.00 | 2,110.00 | 2,120.00 | 148,697,800 | 0 |
| 09-Aug-2022 | 2,080.00 | 2,230.00 | 2,070.00 | 2,180.00 | 405,818,700 | 0 |
| 08-Aug-2022 | 2,010.00 | 2,070.00 | 1,985.00 | 2,060.00 | 130,808,300 | 0 |
| 05-Aug-2022 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 85,399,300 | 0 |
| 04-Aug-2022 | 1,980.00 | 2,020.00 | 1,950.00 | 1,970.00 | 76,571,800 | 0 |
| 03-Aug-2022 | 1,975.00 | 1,990.00 | 1,915.00 | 1,970.00 | 102,367,400 | 0 |
| 02-Aug-2022 | 2,080.00 | 2,080.00 | 1,990.00 | 1,995.00 | 150,196,700 | 0 |
| 01-Aug-2022 | 2,030.00 | 2,100.00 | 1,990.00 | 2,080.00 | 243,188,600 | 0 |
| 29-Jul-2022 | 2,020.00 | 2,070.00 | 1,945.00 | 1,955.00 | 152,840,800 | 0 |
| 28-Jul-2022 | 1,815.00 | 2,030.00 | 1,805.00 | 2,000.00 | 342,364,100 | 0 |
| 27-Jul-2022 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 33,964,700 | 0 |
| 26-Jul-2022 | 1,755.00 | 1,800.00 | 1,755.00 | 1,790.00 | 63,350,000 | 0 |
| 25-Jul-2022 | 1,800.00 | 1,825.00 | 1,735.00 | 1,755.00 | 105,812,300 | 0 |
| 22-Jul-2022 | 1,690.00 | 1,785.00 | 1,690.00 | 1,780.00 | 129,865,600 | 0 |
| 21-Jul-2022 | 1,695.00 | 1,710.00 | 1,665.00 | 1,675.00 | 49,659,100 | 0 |
| 20-Jul-2022 | 1,680.00 | 1,700.00 | 1,670.00 | 1,695.00 | 110,080,500 | 0 |
| 19-Jul-2022 | 1,580.00 | 1,665.00 | 1,575.00 | 1,655.00 | 159,974,800 | 0 |
| 18-Jul-2022 | 1,575.00 | 1,595.00 | 1,550.00 | 1,560.00 | 137,279,400 | 0 |
| 15-Jul-2022 | 1,600.00 | 1,605.00 | 1,535.00 | 1,540.00 | 227,657,100 | 0 |
| 14-Jul-2022 | 1,720.00 | 1,725.00 | 1,640.00 | 1,650.00 | 165,952,800 | 0 |
| 13-Jul-2022 | 1,740.00 | 1,755.00 | 1,715.00 | 1,720.00 | 50,792,800 | 0 |
| 12-Jul-2022 | 1,720.00 | 1,770.00 | 1,720.00 | 1,740.00 | 88,165,200 | 0 |
| 11-Jul-2022 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 49,575,300 | 0 |
| 08-Jul-2022 | 1,725.00 | 1,755.00 | 1,710.00 | 1,715.00 | 83,303,200 | 0 |
| 07-Jul-2022 | 1,715.00 | 1,735.00 | 1,700.00 | 1,720.00 | 73,058,900 | 0 |
| 06-Jul-2022 | 1,775.00 | 1,780.00 | 1,710.00 | 1,720.00 | 96,872,200 | 0 |
| 05-Jul-2022 | 1,740.00 | 1,820.00 | 1,740.00 | 1,790.00 | 123,382,000 | 0 |
| 04-Jul-2022 | 1,750.00 | 1,770.00 | 1,700.00 | 1,720.00 | 101,952,600 | 0 |
| 01-Jul-2022 | 1,795.00 | 1,810.00 | 1,750.00 | 1,750.00 | 114,976,000 | 0 |
| 30-Jun-2022 | 1,850.00 | 1,860.00 | 1,800.00 | 1,800.00 | 77,824,200 | 0 |
| 29-Jun-2022 | 1,855.00 | 1,890.00 | 1,835.00 | 1,835.00 | 118,684,300 | 0 |
| 28-Jun-2022 | 1,890.00 | 1,905.00 | 1,860.00 | 1,865.00 | 106,446,700 | 0 |
| 27-Jun-2022 | 1,970.00 | 1,970.00 | 1,885.00 | 1,890.00 | 172,003,400 | 0 |
| 24-Jun-2022 | 1,950.00 | 2,000.00 | 1,950.00 | 1,970.00 | 73,717,900 | 0 |
| 23-Jun-2022 | 2,020.00 | 2,020.00 | 1,955.00 | 1,965.00 | 127,468,500 | 0 |
| 22-Jun-2022 | 2,140.00 | 2,140.00 | 2,020.00 | 2,020.00 | 171,508,200 | 0 |
| 21-Jun-2022 | 2,080.00 | 2,150.00 | 2,070.00 | 2,150.00 | 83,298,700 | 0 |
| 20-Jun-2022 | 2,110.00 | 2,130.00 | 2,050.00 | 2,070.00 | 78,282,700 | 0 |
| 17-Jun-2022 | 2,120.00 | 2,140.00 | 2,100.00 | 2,110.00 | 70,818,600 | 0 |
| 16-Jun-2022 | 2,200.00 | 2,230.00 | 2,140.00 | 2,150.00 | 99,487,000 | 0 |
| 15-Jun-2022 | 2,180.00 | 2,240.00 | 2,120.00 | 2,170.00 | 94,872,500 | 0 |
| 14-Jun-2022 | 2,240.00 | 2,260.00 | 2,160.00 | 2,180.00 | 140,882,200 | 0 |
| 13-Jun-2022 | 2,240.00 | 2,280.00 | 2,200.00 | 2,260.00 | 113,102,900 | 0 |
| 10-Jun-2022 | 2,370.00 | 2,380.00 | 2,280.00 | 2,290.00 | 131,007,700 | 0 |
| 09-Jun-2022 | 2,420.00 | 2,450.00 | 2,380.00 | 2,400.00 | 59,980,800 | 0 |
| 08-Jun-2022 | 2,430.00 | 2,440.00 | 2,400.00 | 2,420.00 | 57,669,200 | 0 |