| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,415.00 | 1,465.00 | 1,415.00 | 1,450.00 | 496,000 | 0 |
| 25-Oct-2022 | 1,435.00 | 1,450.00 | 1,415.00 | 1,420.00 | 106,200 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,450.00 | 1,400.00 | 1,435.00 | 244,000 | 0 |
| 21-Oct-2022 | 1,370.00 | 1,470.00 | 1,370.00 | 1,440.00 | 594,300 | 0 |
| 20-Oct-2022 | 1,375.00 | 1,410.00 | 1,360.00 | 1,370.00 | 279,600 | 0 |
| 19-Oct-2022 | 1,330.00 | 1,405.00 | 1,330.00 | 1,375.00 | 404,300 | 0 |
| 18-Oct-2022 | 1,250.00 | 1,365.00 | 1,205.00 | 1,330.00 | 882,900 | 0 |
| 17-Oct-2022 | 1,275.00 | 1,275.00 | 1,190.00 | 1,220.00 | 502,900 | 0 |
| 14-Oct-2022 | 1,270.00 | 1,320.00 | 1,270.00 | 1,275.00 | 406,200 | 0 |
| 13-Oct-2022 | 1,365.00 | 1,365.00 | 1,270.00 | 1,270.00 | 1,145,700 | 0 |
| 12-Oct-2022 | 1,465.00 | 1,495.00 | 1,365.00 | 1,365.00 | 1,306,700 | 0 |
| 11-Oct-2022 | 1,435.00 | 1,475.00 | 1,410.00 | 1,465.00 | 263,400 | 0 |
| 10-Oct-2022 | 1,465.00 | 1,470.00 | 1,425.00 | 1,445.00 | 157,600 | 0 |
| 07-Oct-2022 | 1,490.00 | 1,510.00 | 1,465.00 | 1,470.00 | 140,600 | 0 |
| 06-Oct-2022 | 1,505.00 | 1,520.00 | 1,480.00 | 1,490.00 | 181,400 | 0 |
| 05-Oct-2022 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 417,100 | 0 |
| 04-Oct-2022 | 1,455.00 | 1,500.00 | 1,420.00 | 1,460.00 | 250,400 | 0 |
| 03-Oct-2022 | 1,460.00 | 1,460.00 | 1,405.00 | 1,455.00 | 138,800 | 0 |
| 30-Sep-2022 | 1,470.00 | 1,500.00 | 1,405.00 | 1,465.00 | 326,600 | 0 |
| 29-Sep-2022 | 1,490.00 | 1,525.00 | 1,400.00 | 1,470.00 | 631,900 | 0 |
| 28-Sep-2022 | 1,450.00 | 1,520.00 | 1,450.00 | 1,485.00 | 583,400 | 0 |
| 27-Sep-2022 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 584,000 | 0 |
| 26-Sep-2022 | 1,515.00 | 1,540.00 | 1,460.00 | 1,490.00 | 240,000 | 0 |
| 23-Sep-2022 | 1,540.00 | 1,580.00 | 1,515.00 | 1,515.00 | 232,300 | 0 |
| 22-Sep-2022 | 1,510.00 | 1,570.00 | 1,500.00 | 1,525.00 | 401,900 | 0 |
| 21-Sep-2022 | 1,515.00 | 1,520.00 | 1,460.00 | 1,505.00 | 380,500 | 0 |
| 20-Sep-2022 | 1,525.00 | 1,530.00 | 1,510.00 | 1,515.00 | 48,600 | 0 |
| 19-Sep-2022 | 1,535.00 | 1,550.00 | 1,505.00 | 1,530.00 | 121,300 | 0 |
| 16-Sep-2022 | 1,550.00 | 1,550.00 | 1,460.00 | 1,540.00 | 611,500 | 0 |
| 15-Sep-2022 | 1,565.00 | 1,600.00 | 1,525.00 | 1,550.00 | 639,500 | 0 |
| 14-Sep-2022 | 1,540.00 | 1,600.00 | 1,515.00 | 1,525.00 | 268,200 | 0 |
| 13-Sep-2022 | 1,530.00 | 1,630.00 | 1,520.00 | 1,540.00 | 649,100 | 0 |
| 12-Sep-2022 | 1,620.00 | 1,625.00 | 1,520.00 | 1,530.00 | 840,000 | 0 |
| 09-Sep-2022 | 1,580.00 | 1,640.00 | 1,580.00 | 1,615.00 | 1,341,900 | 0 |
| 08-Sep-2022 | 1,535.00 | 1,645.00 | 1,505.00 | 1,590.00 | 2,372,900 | 0 |
| 07-Sep-2022 | 1,565.00 | 1,570.00 | 1,475.00 | 1,535.00 | 373,600 | 0 |
| 06-Sep-2022 | 1,560.00 | 1,600.00 | 1,555.00 | 1,565.00 | 629,400 | 0 |
| 05-Sep-2022 | 1,465.00 | 1,595.00 | 1,430.00 | 1,560.00 | 3,806,400 | 0 |
| 02-Sep-2022 | 1,400.00 | 1,490.00 | 1,390.00 | 1,470.00 | 1,557,100 | 0 |
| 01-Sep-2022 | 1,410.00 | 1,430.00 | 1,390.00 | 1,400.00 | 329,800 | 0 |
| 31-Aug-2022 | 1,450.00 | 1,470.00 | 1,390.00 | 1,410.00 | 660,800 | 0 |
| 30-Aug-2022 | 1,290.00 | 1,445.00 | 1,290.00 | 1,435.00 | 3,225,500 | 0 |
| 29-Aug-2022 | 1,285.00 | 1,320.00 | 1,260.00 | 1,290.00 | 345,000 | 0 |
| 26-Aug-2022 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 349,100 | 0 |
| 25-Aug-2022 | 1,295.00 | 1,350.00 | 1,270.00 | 1,350.00 | 755,500 | 0 |
| 24-Aug-2022 | 1,300.00 | 1,305.00 | 1,255.00 | 1,295.00 | 360,700 | 0 |
| 23-Aug-2022 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 160,100 | 0 |
| 22-Aug-2022 | 1,325.00 | 1,345.00 | 1,285.00 | 1,310.00 | 521,300 | 0 |
| 19-Aug-2022 | 1,350.00 | 1,350.00 | 1,320.00 | 1,335.00 | 188,100 | 0 |
| 18-Aug-2022 | 1,335.00 | 1,355.00 | 1,330.00 | 1,345.00 | 549,900 | 0 |
| 16-Aug-2022 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 285,800 | 0 |
| 15-Aug-2022 | 1,355.00 | 1,355.00 | 1,310.00 | 1,345.00 | 271,800 | 0 |
| 12-Aug-2022 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 267,900 | 0 |
| 11-Aug-2022 | 1,300.00 | 1,330.00 | 1,280.00 | 1,325.00 | 688,100 | 0 |
| 10-Aug-2022 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 375,500 | 0 |
| 09-Aug-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 402,200 | 0 |
| 08-Aug-2022 | 1,345.00 | 1,355.00 | 1,325.00 | 1,325.00 | 567,900 | 0 |
| 05-Aug-2022 | 1,355.00 | 1,370.00 | 1,310.00 | 1,345.00 | 295,000 | 0 |
| 04-Aug-2022 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 262,700 | 0 |
| 03-Aug-2022 | 1,325.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,241,600 | 0 |
| 02-Aug-2022 | 1,330.00 | 1,345.00 | 1,290.00 | 1,335.00 | 454,600 | 0 |
| 01-Aug-2022 | 1,370.00 | 1,390.00 | 1,310.00 | 1,345.00 | 718,400 | 0 |
| 29-Jul-2022 | 1,320.00 | 1,360.00 | 1,295.00 | 1,360.00 | 1,187,700 | 0 |
| 28-Jul-2022 | 1,305.00 | 1,360.00 | 1,280.00 | 1,285.00 | 462,200 | 0 |
| 27-Jul-2022 | 1,355.00 | 1,375.00 | 1,265.00 | 1,305.00 | 2,289,500 | 0 |
| 26-Jul-2022 | 1,305.00 | 1,365.00 | 1,305.00 | 1,355.00 | 2,107,800 | 0 |
| 25-Jul-2022 | 1,245.00 | 1,335.00 | 1,230.00 | 1,305.00 | 1,007,100 | 0 |
| 22-Jul-2022 | 1,260.00 | 1,275.00 | 1,205.00 | 1,240.00 | 227,800 | 0 |
| 21-Jul-2022 | 1,240.00 | 1,265.00 | 1,240.00 | 1,255.00 | 184,500 | 0 |
| 20-Jul-2022 | 1,180.00 | 1,235.00 | 1,180.00 | 1,235.00 | 716,000 | 0 |
| 19-Jul-2022 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 214,100 | 0 |
| 18-Jul-2022 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 354,400 | 0 |
| 15-Jul-2022 | 1,170.00 | 1,170.00 | 1,120.00 | 1,130.00 | 383,400 | 0 |
| 14-Jul-2022 | 1,180.00 | 1,180.00 | 1,125.00 | 1,150.00 | 129,500 | 0 |
| 13-Jul-2022 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 420,100 | 0 |
| 12-Jul-2022 | 1,175.00 | 1,205.00 | 1,155.00 | 1,200.00 | 392,400 | 0 |
| 11-Jul-2022 | 1,115.00 | 1,175.00 | 1,115.00 | 1,175.00 | 252,200 | 0 |
| 08-Jul-2022 | 1,165.00 | 1,165.00 | 1,110.00 | 1,120.00 | 461,100 | 0 |
| 07-Jul-2022 | 1,115.00 | 1,140.00 | 1,100.00 | 1,140.00 | 127,700 | 0 |
| 06-Jul-2022 | 1,130.00 | 1,140.00 | 1,085.00 | 1,110.00 | 260,100 | 0 |
| 05-Jul-2022 | 1,090.00 | 1,140.00 | 1,090.00 | 1,130.00 | 412,600 | 0 |
| 04-Jul-2022 | 1,140.00 | 1,140.00 | 1,065.00 | 1,085.00 | 1,428,700 | 0 |
| 01-Jul-2022 | 1,225.00 | 1,225.00 | 1,140.00 | 1,140.00 | 1,649,600 | 0 |
| 30-Jun-2022 | 1,255.00 | 1,280.00 | 1,225.00 | 1,225.00 | 344,400 | 0 |
| 29-Jun-2022 | 1,305.00 | 1,305.00 | 1,255.00 | 1,255.00 | 339,900 | 0 |
| 28-Jun-2022 | 1,260.00 | 1,320.00 | 1,240.00 | 1,295.00 | 583,400 | 0 |
| 27-Jun-2022 | 1,265.00 | 1,285.00 | 1,230.00 | 1,260.00 | 466,800 | 0 |
| 24-Jun-2022 | 1,220.00 | 1,280.00 | 1,205.00 | 1,265.00 | 408,200 | 0 |
| 23-Jun-2022 | 1,285.00 | 1,285.00 | 1,200.00 | 1,225.00 | 2,114,900 | 0 |
| 22-Jun-2022 | 1,340.00 | 1,345.00 | 1,285.00 | 1,285.00 | 653,400 | 0 |
| 21-Jun-2022 | 1,270.00 | 1,360.00 | 1,270.00 | 1,325.00 | 1,012,400 | 0 |
| 20-Jun-2022 | 1,250.00 | 1,275.00 | 1,205.00 | 1,270.00 | 747,300 | 0 |
| 17-Jun-2022 | 1,290.00 | 1,290.00 | 1,200.00 | 1,250.00 | 1,884,600 | 0 |
| 16-Jun-2022 | 1,305.00 | 1,345.00 | 1,290.00 | 1,290.00 | 1,404,700 | 0 |
| 15-Jun-2022 | 1,285.00 | 1,380.00 | 1,265.00 | 1,300.00 | 1,546,600 | 0 |
| 14-Jun-2022 | 1,370.00 | 1,370.00 | 1,295.00 | 1,295.00 | 2,212,300 | 0 |
| 13-Jun-2022 | 1,450.00 | 1,450.00 | 1,360.00 | 1,390.00 | 2,900,700 | 0 |
| 10-Jun-2022 | 1,510.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,219,900 | 0 |
| 09-Jun-2022 | 1,540.00 | 1,580.00 | 1,470.00 | 1,510.00 | 2,493,000 | 0 |
| 08-Jun-2022 | 1,475.00 | 1,530.00 | 1,460.00 | 1,520.00 | 1,800,900 | 0 |