| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,875.00 | 2,090.00 | 1,850.00 | 1,990.00 | 1,087,900 | 0 |
| 25-Oct-2022 | 1,870.00 | 1,940.00 | 1,850.00 | 1,915.00 | 397,000 | 0 |
| 24-Oct-2022 | 1,865.00 | 1,920.00 | 1,865.00 | 1,910.00 | 595,300 | 0 |
| 21-Oct-2022 | 1,850.00 | 1,910.00 | 1,850.00 | 1,865.00 | 481,300 | 0 |
| 20-Oct-2022 | 1,820.00 | 1,920.00 | 1,820.00 | 1,875.00 | 941,600 | 0 |
| 19-Oct-2022 | 1,810.00 | 1,825.00 | 1,805.00 | 1,820.00 | 538,600 | 0 |
| 18-Oct-2022 | 1,800.00 | 1,835.00 | 1,800.00 | 1,805.00 | 183,500 | 0 |
| 17-Oct-2022 | 1,845.00 | 1,850.00 | 1,800.00 | 1,800.00 | 464,600 | 0 |
| 14-Oct-2022 | 1,780.00 | 1,860.00 | 1,780.00 | 1,845.00 | 554,600 | 0 |
| 13-Oct-2022 | 1,800.00 | 1,820.00 | 1,795.00 | 1,805.00 | 302,700 | 0 |
| 12-Oct-2022 | 1,810.00 | 1,815.00 | 1,775.00 | 1,800.00 | 426,700 | 0 |
| 11-Oct-2022 | 1,850.00 | 1,850.00 | 1,800.00 | 1,810.00 | 637,300 | 0 |
| 10-Oct-2022 | 1,850.00 | 1,865.00 | 1,805.00 | 1,855.00 | 279,600 | 0 |
| 07-Oct-2022 | 1,850.00 | 1,900.00 | 1,825.00 | 1,865.00 | 613,000 | 0 |
| 06-Oct-2022 | 1,825.00 | 1,845.00 | 1,790.00 | 1,840.00 | 473,100 | 0 |
| 05-Oct-2022 | 1,745.00 | 1,845.00 | 1,745.00 | 1,820.00 | 315,800 | 0 |
| 04-Oct-2022 | 1,755.00 | 1,815.00 | 1,730.00 | 1,790.00 | 470,700 | 0 |
| 03-Oct-2022 | 1,730.00 | 1,775.00 | 1,730.00 | 1,755.00 | 559,800 | 0 |
| 30-Sep-2022 | 1,680.00 | 1,710.00 | 1,565.00 | 1,695.00 | 821,000 | 0 |
| 29-Sep-2022 | 1,775.00 | 1,775.00 | 1,650.00 | 1,680.00 | 707,000 | 0 |
| 28-Sep-2022 | 1,780.00 | 1,785.00 | 1,745.00 | 1,765.00 | 413,400 | 0 |
| 27-Sep-2022 | 1,755.00 | 1,785.00 | 1,750.00 | 1,770.00 | 206,000 | 0 |
| 26-Sep-2022 | 1,860.00 | 1,860.00 | 1,740.00 | 1,755.00 | 710,500 | 0 |
| 23-Sep-2022 | 1,795.00 | 1,880.00 | 1,770.00 | 1,860.00 | 346,400 | 0 |
| 22-Sep-2022 | 1,850.00 | 1,855.00 | 1,795.00 | 1,795.00 | 533,600 | 0 |
| 21-Sep-2022 | 1,815.00 | 1,870.00 | 1,795.00 | 1,850.00 | 285,700 | 0 |
| 20-Sep-2022 | 1,935.00 | 1,950.00 | 1,795.00 | 1,805.00 | 1,083,900 | 0 |
| 19-Sep-2022 | 1,740.00 | 1,950.00 | 1,740.00 | 1,920.00 | 1,844,500 | 0 |
| 16-Sep-2022 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 543,900 | 0 |
| 15-Sep-2022 | 1,720.00 | 1,790.00 | 1,715.00 | 1,780.00 | 976,700 | 0 |
| 14-Sep-2022 | 1,685.00 | 1,710.00 | 1,670.00 | 1,710.00 | 387,100 | 0 |
| 13-Sep-2022 | 1,675.00 | 1,710.00 | 1,655.00 | 1,685.00 | 278,700 | 0 |
| 12-Sep-2022 | 1,645.00 | 1,690.00 | 1,640.00 | 1,670.00 | 494,600 | 0 |
| 09-Sep-2022 | 1,695.00 | 1,710.00 | 1,650.00 | 1,650.00 | 513,500 | 0 |
| 08-Sep-2022 | 1,700.00 | 1,715.00 | 1,665.00 | 1,695.00 | 152,100 | 0 |
| 07-Sep-2022 | 1,675.00 | 1,720.00 | 1,675.00 | 1,715.00 | 364,100 | 0 |
| 06-Sep-2022 | 1,675.00 | 1,705.00 | 1,665.00 | 1,675.00 | 449,600 | 0 |
| 05-Sep-2022 | 1,705.00 | 1,705.00 | 1,650.00 | 1,675.00 | 382,700 | 0 |
| 02-Sep-2022 | 1,730.00 | 1,750.00 | 1,710.00 | 1,715.00 | 798,400 | 0 |
| 01-Sep-2022 | 1,705.00 | 1,755.00 | 1,705.00 | 1,730.00 | 914,700 | 0 |
| 31-Aug-2022 | 1,650.00 | 1,755.00 | 1,650.00 | 1,705.00 | 2,386,400 | 0 |
| 30-Aug-2022 | 1,630.00 | 1,650.00 | 1,625.00 | 1,650.00 | 629,500 | 0 |
| 29-Aug-2022 | 1,615.00 | 1,630.00 | 1,605.00 | 1,630.00 | 367,100 | 0 |
| 26-Aug-2022 | 1,610.00 | 1,620.00 | 1,580.00 | 1,615.00 | 725,200 | 0 |
| 25-Aug-2022 | 1,580.00 | 1,630.00 | 1,575.00 | 1,610.00 | 956,300 | 0 |
| 24-Aug-2022 | 1,585.00 | 1,590.00 | 1,555.00 | 1,575.00 | 92,700 | 0 |
| 23-Aug-2022 | 1,585.00 | 1,590.00 | 1,560.00 | 1,580.00 | 721,300 | 0 |
| 22-Aug-2022 | 1,570.00 | 1,580.00 | 1,550.00 | 1,575.00 | 234,000 | 0 |
| 19-Aug-2022 | 1,550.00 | 1,570.00 | 1,540.00 | 1,570.00 | 518,700 | 0 |
| 18-Aug-2022 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 222,000 | 0 |
| 16-Aug-2022 | 1,565.00 | 1,575.00 | 1,550.00 | 1,550.00 | 194,200 | 0 |
| 15-Aug-2022 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 487,400 | 0 |
| 12-Aug-2022 | 1,550.00 | 1,555.00 | 1,540.00 | 1,550.00 | 312,500 | 0 |
| 11-Aug-2022 | 1,560.00 | 1,565.00 | 1,545.00 | 1,550.00 | 209,600 | 0 |
| 10-Aug-2022 | 1,545.00 | 1,565.00 | 1,535.00 | 1,560.00 | 357,500 | 0 |
| 09-Aug-2022 | 1,570.00 | 1,570.00 | 1,540.00 | 1,545.00 | 668,800 | 0 |
| 08-Aug-2022 | 1,570.00 | 1,575.00 | 1,545.00 | 1,570.00 | 290,800 | 0 |
| 05-Aug-2022 | 1,570.00 | 1,590.00 | 1,570.00 | 1,570.00 | 361,700 | 0 |
| 04-Aug-2022 | 1,565.00 | 1,580.00 | 1,565.00 | 1,570.00 | 573,000 | 0 |
| 03-Aug-2022 | 1,545.00 | 1,560.00 | 1,540.00 | 1,560.00 | 671,700 | 0 |
| 02-Aug-2022 | 1,555.00 | 1,560.00 | 1,535.00 | 1,545.00 | 479,500 | 0 |
| 01-Aug-2022 | 1,530.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,301,700 | 0 |
| 29-Jul-2022 | 1,500.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,623,100 | 0 |
| 28-Jul-2022 | 1,480.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,077,400 | 0 |
| 27-Jul-2022 | 1,450.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,432,200 | 0 |
| 26-Jul-2022 | 1,465.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,128,200 | 0 |
| 25-Jul-2022 | 1,490.00 | 1,490.00 | 1,420.00 | 1,470.00 | 1,776,500 | 0 |
| 22-Jul-2022 | 1,600.00 | 1,600.00 | 1,520.00 | 1,520.00 | 447,700 | 0 |
| 21-Jul-2022 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 2,939,000 | 0 |
| 20-Jul-2022 | 1,610.00 | 1,630.00 | 1,605.00 | 1,620.00 | 2,090,900 | 0 |
| 19-Jul-2022 | 1,600.00 | 1,620.00 | 1,590.00 | 1,605.00 | 2,129,000 | 0 |
| 18-Jul-2022 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 2,039,900 | 0 |
| 15-Jul-2022 | 1,570.00 | 1,650.00 | 1,570.00 | 1,600.00 | 2,860,300 | 0 |
| 14-Jul-2022 | 1,580.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,019,100 | 0 |
| 13-Jul-2022 | 1,540.00 | 1,650.00 | 1,510.00 | 1,570.00 | 3,139,500 | 0 |
| 12-Jul-2022 | 1,540.00 | 1,550.00 | 1,495.00 | 1,500.00 | 690,500 | 0 |
| 11-Jul-2022 | 1,515.00 | 1,575.00 | 1,505.00 | 1,535.00 | 349,500 | 0 |
| 08-Jul-2022 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 488,500 | 0 |
| 07-Jul-2022 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 106,300 | 0 |
| 06-Jul-2022 | 1,450.00 | 1,495.00 | 1,450.00 | 1,480.00 | 113,700 | 0 |
| 05-Jul-2022 | 1,450.00 | 1,485.00 | 1,445.00 | 1,480.00 | 305,700 | 0 |
| 04-Jul-2022 | 1,470.00 | 1,490.00 | 1,435.00 | 1,455.00 | 231,700 | 0 |
| 01-Jul-2022 | 1,500.00 | 1,500.00 | 1,455.00 | 1,465.00 | 263,400 | 0 |
| 30-Jun-2022 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 71,200 | 0 |
| 29-Jun-2022 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 156,600 | 0 |
| 28-Jun-2022 | 1,555.00 | 1,555.00 | 1,510.00 | 1,515.00 | 123,800 | 0 |
| 27-Jun-2022 | 1,500.00 | 1,515.00 | 1,490.00 | 1,510.00 | 169,400 | 0 |
| 24-Jun-2022 | 1,490.00 | 1,520.00 | 1,475.00 | 1,500.00 | 230,000 | 0 |
| 23-Jun-2022 | 1,505.00 | 1,505.00 | 1,480.00 | 1,490.00 | 101,100 | 0 |
| 22-Jun-2022 | 1,525.00 | 1,525.00 | 1,485.00 | 1,500.00 | 189,000 | 0 |
| 21-Jun-2022 | 1,515.00 | 1,515.00 | 1,475.00 | 1,500.00 | 104,400 | 0 |
| 20-Jun-2022 | 1,520.00 | 1,520.00 | 1,470.00 | 1,490.00 | 161,700 | 0 |
| 17-Jun-2022 | 1,495.00 | 1,525.00 | 1,465.00 | 1,485.00 | 358,800 | 0 |
| 16-Jun-2022 | 1,520.00 | 1,520.00 | 1,495.00 | 1,520.00 | 273,800 | 0 |
| 15-Jun-2022 | 1,545.00 | 1,545.00 | 1,465.00 | 1,495.00 | 389,800 | 0 |
| 14-Jun-2022 | 1,525.00 | 1,525.00 | 1,475.00 | 1,500.00 | 377,200 | 0 |
| 13-Jun-2022 | 1,600.00 | 1,610.00 | 1,490.00 | 1,525.00 | 1,573,400 | 0 |
| 10-Jun-2022 | 1,550.00 | 1,635.00 | 1,550.00 | 1,600.00 | 1,858,100 | 0 |
| 09-Jun-2022 | 1,550.00 | 1,595.00 | 1,525.00 | 1,560.00 | 1,129,100 | 0 |
| 08-Jun-2022 | 1,520.00 | 1,530.00 | 1,480.00 | 1,520.00 | 661,900 | 0 |