| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,110.00 | 1,135.00 | 1,100.00 | 1,100.00 | 12,123,900 | 0 |
| 25-Oct-2022 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 8,395,100 | 0 |
| 24-Oct-2022 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 7,102,300 | 0 |
| 21-Oct-2022 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 6,745,200 | 0 |
| 20-Oct-2022 | 1,090.00 | 1,130.00 | 1,080.00 | 1,130.00 | 30,904,400 | 0 |
| 19-Oct-2022 | 1,040.00 | 1,085.00 | 1,035.00 | 1,080.00 | 24,939,400 | 0 |
| 18-Oct-2022 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 8,993,600 | 0 |
| 17-Oct-2022 | 1,045.00 | 1,050.00 | 1,030.00 | 1,035.00 | 7,283,700 | 0 |
| 14-Oct-2022 | 1,050.00 | 1,070.00 | 1,045.00 | 1,045.00 | 6,110,000 | 0 |
| 13-Oct-2022 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 4,648,700 | 0 |
| 12-Oct-2022 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 9,559,400 | 0 |
| 11-Oct-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 3,871,300 | 0 |
| 10-Oct-2022 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 2,941,700 | 0 |
| 07-Oct-2022 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 7,233,800 | 0 |
| 06-Oct-2022 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 3,903,900 | 0 |
| 05-Oct-2022 | 1,100.00 | 1,125.00 | 1,100.00 | 1,105.00 | 6,141,000 | 0 |
| 04-Oct-2022 | 1,085.00 | 1,105.00 | 1,085.00 | 1,095.00 | 5,422,500 | 0 |
| 03-Oct-2022 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 4,349,300 | 0 |
| 30-Sep-2022 | 1,100.00 | 1,105.00 | 1,065.00 | 1,080.00 | 11,109,900 | 0 |
| 29-Sep-2022 | 1,120.00 | 1,125.00 | 1,095.00 | 1,100.00 | 11,218,400 | 0 |
| 28-Sep-2022 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 3,526,100 | 0 |
| 27-Sep-2022 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 16,700,800 | 0 |
| 26-Sep-2022 | 1,165.00 | 1,165.00 | 1,135.00 | 1,145.00 | 6,997,500 | 0 |
| 23-Sep-2022 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 2,908,300 | 0 |
| 22-Sep-2022 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 6,046,800 | 0 |
| 21-Sep-2022 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 3,199,400 | 0 |
| 20-Sep-2022 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 3,428,400 | 0 |
| 19-Sep-2022 | 1,180.00 | 1,185.00 | 1,155.00 | 1,160.00 | 4,952,300 | 0 |
| 16-Sep-2022 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 4,490,700 | 0 |
| 15-Sep-2022 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 10,054,700 | 0 |
| 14-Sep-2022 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 10,042,400 | 0 |
| 13-Sep-2022 | 1,145.00 | 1,185.00 | 1,135.00 | 1,180.00 | 20,409,400 | 0 |
| 12-Sep-2022 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 5,651,800 | 0 |
| 09-Sep-2022 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 6,214,800 | 0 |
| 08-Sep-2022 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 14,888,300 | 0 |
| 07-Sep-2022 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 15,841,500 | 0 |
| 06-Sep-2022 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 6,999,200 | 0 |
| 05-Sep-2022 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 4,550,600 | 0 |
| 02-Sep-2022 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 15,323,000 | 0 |
| 01-Sep-2022 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 6,280,100 | 0 |
| 31-Aug-2022 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 32,930,300 | 0 |
| 30-Aug-2022 | 1,220.00 | 1,230.00 | 1,190.00 | 1,190.00 | 15,625,900 | 0 |
| 29-Aug-2022 | 1,230.00 | 1,235.00 | 1,205.00 | 1,220.00 | 8,931,200 | 0 |
| 26-Aug-2022 | 1,220.00 | 1,245.00 | 1,205.00 | 1,235.00 | 56,044,400 | 0 |
| 25-Aug-2022 | 1,200.00 | 1,235.00 | 1,190.00 | 1,215.00 | 16,430,900 | 0 |
| 24-Aug-2022 | 1,190.00 | 1,200.00 | 1,185.00 | 1,195.00 | 3,285,200 | 0 |
| 23-Aug-2022 | 1,200.00 | 1,215.00 | 1,180.00 | 1,185.00 | 12,838,300 | 0 |
| 22-Aug-2022 | 1,195.00 | 1,205.00 | 1,170.00 | 1,200.00 | 17,509,200 | 0 |
| 19-Aug-2022 | 1,195.00 | 1,205.00 | 1,185.00 | 1,195.00 | 7,136,700 | 0 |
| 18-Aug-2022 | 1,190.00 | 1,195.00 | 1,165.00 | 1,190.00 | 20,954,700 | 0 |
| 16-Aug-2022 | 1,225.00 | 1,225.00 | 1,175.00 | 1,190.00 | 17,627,900 | 0 |
| 15-Aug-2022 | 1,230.00 | 1,250.00 | 1,210.00 | 1,225.00 | 14,256,800 | 0 |
| 12-Aug-2022 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 6,274,600 | 0 |
| 11-Aug-2022 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 7,559,300 | 0 |
| 10-Aug-2022 | 1,235.00 | 1,240.00 | 1,210.00 | 1,210.00 | 14,208,900 | 0 |
| 09-Aug-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 5,624,500 | 0 |
| 08-Aug-2022 | 1,230.00 | 1,240.00 | 1,225.00 | 1,240.00 | 5,771,000 | 0 |
| 05-Aug-2022 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 4,007,400 | 0 |
| 04-Aug-2022 | 1,215.00 | 1,240.00 | 1,205.00 | 1,235.00 | 9,584,300 | 0 |
| 03-Aug-2022 | 1,215.00 | 1,220.00 | 1,185.00 | 1,210.00 | 7,837,400 | 0 |
| 02-Aug-2022 | 1,235.00 | 1,245.00 | 1,200.00 | 1,215.00 | 7,769,800 | 0 |
| 01-Aug-2022 | 1,215.00 | 1,275.00 | 1,210.00 | 1,245.00 | 18,698,600 | 0 |
| 29-Jul-2022 | 1,250.00 | 1,270.00 | 1,250.00 | 1,260.00 | 16,498,800 | 0 |
| 28-Jul-2022 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 13,780,200 | 0 |
| 27-Jul-2022 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 5,845,800 | 0 |
| 26-Jul-2022 | 1,230.00 | 1,240.00 | 1,220.00 | 1,220.00 | 8,970,200 | 0 |
| 25-Jul-2022 | 1,235.00 | 1,250.00 | 1,225.00 | 1,225.00 | 7,870,400 | 0 |
| 22-Jul-2022 | 1,230.00 | 1,240.00 | 1,215.00 | 1,230.00 | 5,663,800 | 0 |
| 21-Jul-2022 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 28,988,500 | 0 |
| 20-Jul-2022 | 1,210.00 | 1,255.00 | 1,210.00 | 1,225.00 | 39,092,200 | 0 |
| 19-Jul-2022 | 1,190.00 | 1,220.00 | 1,190.00 | 1,210.00 | 24,167,500 | 0 |
| 18-Jul-2022 | 1,140.00 | 1,195.00 | 1,140.00 | 1,185.00 | 14,944,400 | 0 |
| 15-Jul-2022 | 1,150.00 | 1,155.00 | 1,130.00 | 1,130.00 | 6,138,000 | 0 |
| 14-Jul-2022 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 5,231,500 | 0 |
| 13-Jul-2022 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 4,038,000 | 0 |
| 12-Jul-2022 | 1,180.00 | 1,180.00 | 1,155.00 | 1,165.00 | 5,277,700 | 0 |
| 11-Jul-2022 | 1,175.00 | 1,190.00 | 1,160.00 | 1,170.00 | 5,645,600 | 0 |
| 08-Jul-2022 | 1,125.00 | 1,175.00 | 1,120.00 | 1,175.00 | 16,289,000 | 0 |
| 07-Jul-2022 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 6,573,800 | 0 |
| 06-Jul-2022 | 1,150.00 | 1,150.00 | 1,090.00 | 1,105.00 | 9,382,400 | 0 |
| 05-Jul-2022 | 1,110.00 | 1,140.00 | 1,095.00 | 1,120.00 | 10,377,100 | 0 |
| 04-Jul-2022 | 1,145.00 | 1,145.00 | 1,095.00 | 1,105.00 | 17,251,400 | 0 |
| 01-Jul-2022 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 8,552,700 | 0 |
| 30-Jun-2022 | 1,190.00 | 1,200.00 | 1,160.00 | 1,160.00 | 10,524,500 | 0 |
| 29-Jun-2022 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 6,119,500 | 0 |
| 28-Jun-2022 | 1,200.00 | 1,205.00 | 1,180.00 | 1,190.00 | 7,778,200 | 0 |
| 27-Jun-2022 | 1,190.00 | 1,200.00 | 1,170.00 | 1,190.00 | 8,471,400 | 0 |
| 24-Jun-2022 | 1,190.00 | 1,205.00 | 1,180.00 | 1,180.00 | 8,345,200 | 0 |
| 23-Jun-2022 | 1,190.00 | 1,195.00 | 1,160.00 | 1,190.00 | 14,779,700 | 0 |
| 22-Jun-2022 | 1,180.00 | 1,205.00 | 1,170.00 | 1,190.00 | 21,924,000 | 0 |
| 21-Jun-2022 | 1,190.00 | 1,190.00 | 1,165.00 | 1,170.00 | 22,832,700 | 0 |
| 20-Jun-2022 | 1,180.00 | 1,185.00 | 1,130.00 | 1,180.00 | 25,635,100 | 0 |
| 17-Jun-2022 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.00 | 21,744,000 | 0 |
| 16-Jun-2022 | 1,245.00 | 1,255.00 | 1,205.00 | 1,210.00 | 27,283,600 | 0 |
| 15-Jun-2022 | 1,260.00 | 1,290.00 | 1,235.00 | 1,245.00 | 7,941,800 | 0 |
| 14-Jun-2022 | 1,235.00 | 1,260.00 | 1,210.00 | 1,260.00 | 10,826,200 | 0 |
| 13-Jun-2022 | 1,290.00 | 1,290.00 | 1,235.00 | 1,235.00 | 19,009,900 | 0 |
| 10-Jun-2022 | 1,360.00 | 1,360.00 | 1,290.00 | 1,290.00 | 32,777,400 | 0 |
| 09-Jun-2022 | 1,400.00 | 1,405.00 | 1,355.00 | 1,355.00 | 11,653,000 | 0 |
| 08-Jun-2022 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 17,308,300 | 0 |