| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,895.00 | 1,940.00 | 1,870.00 | 1,920.00 | 74,750,200 | 0 |
| 25-Oct-2022 | 1,935.00 | 1,945.00 | 1,885.00 | 1,885.00 | 72,611,000 | 0 |
| 24-Oct-2022 | 1,875.00 | 1,940.00 | 1,875.00 | 1,920.00 | 119,392,900 | 0 |
| 21-Oct-2022 | 1,840.00 | 1,895.00 | 1,840.00 | 1,870.00 | 102,260,500 | 0 |
| 20-Oct-2022 | 1,810.00 | 1,900.00 | 1,810.00 | 1,835.00 | 204,131,600 | 0 |
| 19-Oct-2022 | 1,835.00 | 1,845.00 | 1,805.00 | 1,810.00 | 48,120,900 | 0 |
| 18-Oct-2022 | 1,835.00 | 1,855.00 | 1,815.00 | 1,835.00 | 61,532,100 | 0 |
| 17-Oct-2022 | 1,800.00 | 1,840.00 | 1,770.00 | 1,835.00 | 66,632,800 | 0 |
| 14-Oct-2022 | 1,855.00 | 1,855.00 | 1,800.00 | 1,800.00 | 49,728,400 | 0 |
| 13-Oct-2022 | 1,835.00 | 1,850.00 | 1,815.00 | 1,835.00 | 58,887,100 | 0 |
| 12-Oct-2022 | 1,810.00 | 1,840.00 | 1,765.00 | 1,835.00 | 82,513,700 | 0 |
| 11-Oct-2022 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 72,538,000 | 0 |
| 10-Oct-2022 | 1,755.00 | 1,835.00 | 1,745.00 | 1,825.00 | 132,982,500 | 0 |
| 07-Oct-2022 | 1,765.00 | 1,765.00 | 1,740.00 | 1,755.00 | 22,737,200 | 0 |
| 06-Oct-2022 | 1,775.00 | 1,775.00 | 1,750.00 | 1,765.00 | 32,339,000 | 0 |
| 05-Oct-2022 | 1,780.00 | 1,790.00 | 1,765.00 | 1,765.00 | 51,083,500 | 0 |
| 04-Oct-2022 | 1,755.00 | 1,770.00 | 1,740.00 | 1,765.00 | 78,404,100 | 0 |
| 03-Oct-2022 | 1,745.00 | 1,750.00 | 1,720.00 | 1,735.00 | 50,041,700 | 0 |
| 30-Sep-2022 | 1,705.00 | 1,755.00 | 1,680.00 | 1,755.00 | 110,826,400 | 0 |
| 29-Sep-2022 | 1,750.00 | 1,775.00 | 1,710.00 | 1,710.00 | 94,654,700 | 0 |
| 28-Sep-2022 | 1,740.00 | 1,750.00 | 1,725.00 | 1,725.00 | 46,912,800 | 0 |
| 27-Sep-2022 | 1,710.00 | 1,755.00 | 1,705.00 | 1,750.00 | 97,880,200 | 0 |
| 26-Sep-2022 | 1,735.00 | 1,740.00 | 1,685.00 | 1,700.00 | 199,116,200 | 0 |
| 23-Sep-2022 | 1,845.00 | 1,855.00 | 1,775.00 | 1,780.00 | 249,973,800 | 0 |
| 22-Sep-2022 | 1,790.00 | 1,835.00 | 1,785.00 | 1,835.00 | 87,312,700 | 0 |
| 21-Sep-2022 | 1,790.00 | 1,810.00 | 1,750.00 | 1,810.00 | 107,872,900 | 0 |
| 20-Sep-2022 | 1,825.00 | 1,845.00 | 1,780.00 | 1,785.00 | 107,955,200 | 0 |
| 19-Sep-2022 | 1,830.00 | 1,860.00 | 1,760.00 | 1,820.00 | 147,856,000 | 0 |
| 16-Sep-2022 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 114,268,400 | 0 |
| 15-Sep-2022 | 1,870.00 | 1,905.00 | 1,845.00 | 1,845.00 | 135,249,900 | 0 |
| 14-Sep-2022 | 1,835.00 | 1,860.00 | 1,820.00 | 1,840.00 | 146,315,400 | 0 |
| 13-Sep-2022 | 1,885.00 | 1,910.00 | 1,870.00 | 1,870.00 | 97,306,200 | 0 |
| 12-Sep-2022 | 1,860.00 | 1,900.00 | 1,855.00 | 1,875.00 | 77,125,300 | 0 |
| 09-Sep-2022 | 1,870.00 | 1,870.00 | 1,830.00 | 1,840.00 | 63,912,600 | 0 |
| 08-Sep-2022 | 1,865.00 | 1,890.00 | 1,840.00 | 1,855.00 | 142,245,300 | 0 |
| 07-Sep-2022 | 1,940.00 | 1,955.00 | 1,865.00 | 1,900.00 | 258,429,900 | 0 |
| 06-Sep-2022 | 1,845.00 | 1,975.00 | 1,840.00 | 1,965.00 | 322,197,700 | 0 |
| 05-Sep-2022 | 1,810.00 | 1,845.00 | 1,800.00 | 1,820.00 | 129,134,600 | 0 |
| 02-Sep-2022 | 1,820.00 | 1,850.00 | 1,800.00 | 1,815.00 | 90,766,600 | 0 |
| 01-Sep-2022 | 1,840.00 | 1,855.00 | 1,805.00 | 1,805.00 | 129,099,100 | 0 |
| 31-Aug-2022 | 1,845.00 | 1,850.00 | 1,785.00 | 1,840.00 | 205,068,700 | 0 |
| 30-Aug-2022 | 1,990.00 | 1,990.00 | 1,860.00 | 1,860.00 | 261,049,900 | 0 |
| 29-Aug-2022 | 1,890.00 | 1,990.00 | 1,890.00 | 1,970.00 | 156,002,200 | 0 |
| 26-Aug-2022 | 1,835.00 | 1,990.00 | 1,810.00 | 1,940.00 | 393,226,700 | 0 |
| 25-Aug-2022 | 1,800.00 | 1,850.00 | 1,795.00 | 1,825.00 | 200,802,600 | 0 |
| 24-Aug-2022 | 1,805.00 | 1,810.00 | 1,765.00 | 1,785.00 | 108,672,500 | 0 |
| 23-Aug-2022 | 1,705.00 | 1,810.00 | 1,700.00 | 1,795.00 | 358,994,100 | 0 |
| 22-Aug-2022 | 1,710.00 | 1,730.00 | 1,665.00 | 1,680.00 | 88,213,400 | 0 |
| 19-Aug-2022 | 1,650.00 | 1,720.00 | 1,645.00 | 1,700.00 | 156,091,400 | 0 |
| 18-Aug-2022 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 31,093,200 | 0 |
| 16-Aug-2022 | 1,635.00 | 1,645.00 | 1,620.00 | 1,620.00 | 33,445,500 | 0 |
| 15-Aug-2022 | 1,635.00 | 1,650.00 | 1,625.00 | 1,635.00 | 43,374,300 | 0 |
| 12-Aug-2022 | 1,625.00 | 1,660.00 | 1,625.00 | 1,630.00 | 55,167,900 | 0 |
| 11-Aug-2022 | 1,630.00 | 1,650.00 | 1,615.00 | 1,615.00 | 64,191,000 | 0 |
| 10-Aug-2022 | 1,615.00 | 1,635.00 | 1,600.00 | 1,600.00 | 46,635,900 | 0 |
| 09-Aug-2022 | 1,640.00 | 1,650.00 | 1,615.00 | 1,615.00 | 49,650,500 | 0 |
| 08-Aug-2022 | 1,605.00 | 1,645.00 | 1,605.00 | 1,640.00 | 52,153,300 | 0 |
| 05-Aug-2022 | 1,630.00 | 1,640.00 | 1,590.00 | 1,600.00 | 99,463,400 | 0 |
| 04-Aug-2022 | 1,705.00 | 1,710.00 | 1,630.00 | 1,630.00 | 108,225,800 | 0 |
| 03-Aug-2022 | 1,675.00 | 1,700.00 | 1,660.00 | 1,695.00 | 44,840,300 | 0 |
| 02-Aug-2022 | 1,685.00 | 1,690.00 | 1,655.00 | 1,675.00 | 61,593,400 | 0 |
| 01-Aug-2022 | 1,680.00 | 1,720.00 | 1,680.00 | 1,685.00 | 79,333,900 | 0 |
| 29-Jul-2022 | 1,690.00 | 1,705.00 | 1,660.00 | 1,680.00 | 81,540,500 | 0 |
| 28-Jul-2022 | 1,635.00 | 1,745.00 | 1,625.00 | 1,685.00 | 208,512,700 | 0 |
| 27-Jul-2022 | 1,590.00 | 1,625.00 | 1,585.00 | 1,620.00 | 59,727,200 | 0 |
| 26-Jul-2022 | 1,600.00 | 1,615.00 | 1,570.00 | 1,590.00 | 70,392,300 | 0 |
| 25-Jul-2022 | 1,605.00 | 1,620.00 | 1,585.00 | 1,600.00 | 32,340,200 | 0 |
| 22-Jul-2022 | 1,580.00 | 1,615.00 | 1,580.00 | 1,605.00 | 47,750,800 | 0 |
| 21-Jul-2022 | 1,610.00 | 1,625.00 | 1,570.00 | 1,580.00 | 82,293,400 | 0 |
| 20-Jul-2022 | 1,600.00 | 1,640.00 | 1,590.00 | 1,605.00 | 129,984,500 | 0 |
| 19-Jul-2022 | 1,555.00 | 1,590.00 | 1,545.00 | 1,585.00 | 68,970,500 | 0 |
| 18-Jul-2022 | 1,545.00 | 1,565.00 | 1,535.00 | 1,565.00 | 37,536,000 | 0 |
| 15-Jul-2022 | 1,565.00 | 1,565.00 | 1,530.00 | 1,530.00 | 41,877,100 | 0 |
| 14-Jul-2022 | 1,540.00 | 1,570.00 | 1,530.00 | 1,570.00 | 51,899,600 | 0 |
| 13-Jul-2022 | 1,590.00 | 1,590.00 | 1,540.00 | 1,540.00 | 48,159,900 | 0 |
| 12-Jul-2022 | 1,585.00 | 1,610.00 | 1,555.00 | 1,595.00 | 84,289,000 | 0 |
| 11-Jul-2022 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 77,537,500 | 0 |
| 08-Jul-2022 | 1,575.00 | 1,580.00 | 1,525.00 | 1,560.00 | 160,761,800 | 0 |
| 07-Jul-2022 | 1,530.00 | 1,550.00 | 1,500.00 | 1,535.00 | 70,540,700 | 0 |
| 06-Jul-2022 | 1,550.00 | 1,570.00 | 1,510.00 | 1,530.00 | 137,448,400 | 0 |
| 05-Jul-2022 | 1,575.00 | 1,625.00 | 1,575.00 | 1,610.00 | 89,696,400 | 0 |
| 04-Jul-2022 | 1,615.00 | 1,630.00 | 1,520.00 | 1,550.00 | 84,152,600 | 0 |
| 01-Jul-2022 | 1,590.00 | 1,655.00 | 1,575.00 | 1,600.00 | 132,885,200 | 0 |
| 30-Jun-2022 | 1,670.00 | 1,690.00 | 1,590.00 | 1,590.00 | 132,310,900 | 0 |
| 29-Jun-2022 | 1,675.00 | 1,700.00 | 1,660.00 | 1,670.00 | 89,496,000 | 0 |
| 28-Jun-2022 | 1,670.00 | 1,735.00 | 1,660.00 | 1,685.00 | 130,321,500 | 0 |
| 27-Jun-2022 | 1,705.00 | 1,725.00 | 1,640.00 | 1,660.00 | 94,819,800 | 0 |
| 24-Jun-2022 | 1,725.00 | 1,740.00 | 1,690.00 | 1,700.00 | 64,096,700 | 0 |
| 23-Jun-2022 | 1,760.00 | 1,760.00 | 1,685.00 | 1,725.00 | 130,507,000 | 0 |
| 22-Jun-2022 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 109,146,900 | 0 |
| 21-Jun-2022 | 1,780.00 | 1,805.00 | 1,745.00 | 1,770.00 | 81,154,600 | 0 |
| 20-Jun-2022 | 1,815.00 | 1,815.00 | 1,725.00 | 1,775.00 | 91,060,000 | 0 |
| 17-Jun-2022 | 1,815.00 | 1,835.00 | 1,760.00 | 1,800.00 | 166,891,200 | 0 |
| 16-Jun-2022 | 1,760.00 | 1,860.00 | 1,755.00 | 1,820.00 | 348,591,600 | 0 |
| 15-Jun-2022 | 1,710.00 | 1,765.00 | 1,695.00 | 1,715.00 | 217,167,100 | 0 |
| 14-Jun-2022 | 1,640.00 | 1,745.00 | 1,630.00 | 1,730.00 | 206,113,700 | 0 |
| 13-Jun-2022 | 1,620.00 | 1,650.00 | 1,600.00 | 1,640.00 | 143,576,900 | 0 |
| 10-Jun-2022 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 91,771,200 | 0 |
| 09-Jun-2022 | 1,695.00 | 1,700.00 | 1,655.00 | 1,680.00 | 84,648,200 | 0 |
| 08-Jun-2022 | 1,675.00 | 1,700.00 | 1,665.00 | 1,690.00 | 204,406,700 | 0 |