| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 2,750.00 | 2,790.00 | 2,620.00 | 2,630.00 | 11,895,100 | 0 |
| 25-Oct-2022 | 2,710.00 | 2,780.00 | 2,670.00 | 2,780.00 | 8,029,200 | 0 |
| 24-Oct-2022 | 2,730.00 | 2,790.00 | 2,650.00 | 2,710.00 | 8,588,000 | 0 |
| 21-Oct-2022 | 2,630.00 | 2,730.00 | 2,610.00 | 2,730.00 | 8,293,800 | 0 |
| 20-Oct-2022 | 2,600.00 | 2,640.00 | 2,560.00 | 2,630.00 | 4,713,900 | 0 |
| 19-Oct-2022 | 2,370.00 | 2,640.00 | 2,360.00 | 2,600.00 | 22,346,000 | 0 |
| 18-Oct-2022 | 2,380.00 | 2,410.00 | 2,290.00 | 2,370.00 | 5,495,500 | 0 |
| 17-Oct-2022 | 2,400.00 | 2,450.00 | 2,330.00 | 2,380.00 | 5,199,500 | 0 |
| 14-Oct-2022 | 2,350.00 | 2,430.00 | 2,330.00 | 2,400.00 | 9,217,400 | 0 |
| 13-Oct-2022 | 2,300.00 | 2,400.00 | 2,270.00 | 2,350.00 | 10,939,300 | 0 |
| 12-Oct-2022 | 2,290.00 | 2,330.00 | 2,190.00 | 2,300.00 | 4,563,600 | 0 |
| 11-Oct-2022 | 2,320.00 | 2,350.00 | 2,260.00 | 2,300.00 | 4,727,100 | 0 |
| 10-Oct-2022 | 2,330.00 | 2,490.00 | 2,300.00 | 2,320.00 | 13,012,700 | 0 |
| 07-Oct-2022 | 2,270.00 | 2,400.00 | 2,250.00 | 2,330.00 | 8,511,300 | 0 |
| 06-Oct-2022 | 2,180.00 | 2,320.00 | 2,120.00 | 2,270.00 | 13,639,000 | 0 |
| 05-Oct-2022 | 2,150.00 | 2,210.00 | 2,120.00 | 2,170.00 | 6,143,300 | 0 |
| 04-Oct-2022 | 2,200.00 | 2,210.00 | 2,140.00 | 2,170.00 | 4,535,600 | 0 |
| 03-Oct-2022 | 2,100.00 | 2,200.00 | 2,080.00 | 2,160.00 | 2,284,700 | 0 |
| 30-Sep-2022 | 2,070.00 | 2,180.00 | 2,050.00 | 2,130.00 | 17,576,100 | 0 |
| 29-Sep-2022 | 2,360.00 | 2,370.00 | 2,200.00 | 2,200.00 | 12,645,600 | 0 |
| 28-Sep-2022 | 2,330.00 | 2,410.00 | 2,300.00 | 2,360.00 | 9,744,200 | 0 |
| 27-Sep-2022 | 2,370.00 | 2,390.00 | 2,290.00 | 2,330.00 | 3,625,500 | 0 |
| 26-Sep-2022 | 2,270.00 | 2,420.00 | 2,210.00 | 2,350.00 | 13,190,400 | 0 |
| 23-Sep-2022 | 2,180.00 | 2,350.00 | 2,160.00 | 2,270.00 | 18,084,800 | 0 |
| 22-Sep-2022 | 2,140.00 | 2,170.00 | 2,100.00 | 2,160.00 | 3,633,300 | 0 |
| 21-Sep-2022 | 2,120.00 | 2,210.00 | 2,080.00 | 2,130.00 | 6,722,600 | 0 |
| 20-Sep-2022 | 2,140.00 | 2,150.00 | 2,080.00 | 2,100.00 | 2,634,600 | 0 |
| 19-Sep-2022 | 2,220.00 | 2,250.00 | 2,060.00 | 2,140.00 | 6,186,300 | 0 |
| 16-Sep-2022 | 2,180.00 | 2,240.00 | 2,080.00 | 2,200.00 | 14,406,400 | 0 |
| 15-Sep-2022 | 2,200.00 | 2,250.00 | 2,100.00 | 2,180.00 | 14,176,000 | 0 |
| 14-Sep-2022 | 2,040.00 | 2,240.00 | 2,000.00 | 2,180.00 | 21,391,200 | 0 |
| 13-Sep-2022 | 2,010.00 | 2,070.00 | 2,000.00 | 2,040.00 | 7,337,500 | 0 |
| 12-Sep-2022 | 2,010.00 | 2,040.00 | 1,975.00 | 2,010.00 | 2,832,100 | 0 |
| 09-Sep-2022 | 2,020.00 | 2,040.00 | 1,960.00 | 2,010.00 | 8,858,200 | 0 |
| 08-Sep-2022 | 1,990.00 | 2,080.00 | 1,960.00 | 2,020.00 | 15,064,300 | 0 |
| 07-Sep-2022 | 1,960.00 | 2,000.00 | 1,940.00 | 1,980.00 | 4,478,900 | 0 |
| 06-Sep-2022 | 1,940.00 | 1,985.00 | 1,930.00 | 1,965.00 | 6,526,100 | 0 |
| 05-Sep-2022 | 1,975.00 | 2,070.00 | 1,940.00 | 1,940.00 | 7,107,800 | 0 |
| 02-Sep-2022 | 1,985.00 | 2,030.00 | 1,955.00 | 1,980.00 | 4,292,900 | 0 |
| 01-Sep-2022 | 1,995.00 | 2,080.00 | 1,985.00 | 1,990.00 | 7,796,000 | 0 |
| 31-Aug-2022 | 1,960.00 | 2,010.00 | 1,885.00 | 1,995.00 | 25,058,700 | 0 |
| 30-Aug-2022 | 2,150.00 | 2,190.00 | 2,000.00 | 2,000.00 | 14,424,100 | 0 |
| 29-Aug-2022 | 2,130.00 | 2,220.00 | 2,090.00 | 2,150.00 | 17,253,400 | 0 |
| 26-Aug-2022 | 2,220.00 | 2,280.00 | 2,150.00 | 2,160.00 | 16,091,700 | 0 |
| 25-Aug-2022 | 2,150.00 | 2,280.00 | 2,120.00 | 2,250.00 | 40,726,400 | 0 |
| 24-Aug-2022 | 2,080.00 | 2,210.00 | 2,020.00 | 2,150.00 | 70,404,800 | 0 |
| 23-Aug-2022 | 1,950.00 | 2,130.00 | 1,855.00 | 2,050.00 | 70,210,000 | 0 |
| 22-Aug-2022 | 1,565.00 | 1,930.00 | 1,515.00 | 1,915.00 | 66,828,800 | 0 |
| 19-Aug-2022 | 1,585.00 | 1,595.00 | 1,560.00 | 1,565.00 | 4,503,500 | 0 |
| 18-Aug-2022 | 1,560.00 | 1,590.00 | 1,550.00 | 1,585.00 | 8,333,800 | 0 |
| 16-Aug-2022 | 1,570.00 | 1,590.00 | 1,550.00 | 1,560.00 | 10,443,800 | 0 |
| 15-Aug-2022 | 1,715.00 | 1,715.00 | 1,595.00 | 1,595.00 | 21,917,800 | 0 |
| 12-Aug-2022 | 1,760.00 | 1,765.00 | 1,700.00 | 1,715.00 | 6,908,500 | 0 |
| 11-Aug-2022 | 1,740.00 | 1,760.00 | 1,720.00 | 1,755.00 | 2,026,000 | 0 |
| 10-Aug-2022 | 1,750.00 | 1,790.00 | 1,730.00 | 1,740.00 | 4,059,300 | 0 |
| 09-Aug-2022 | 1,760.00 | 1,775.00 | 1,730.00 | 1,760.00 | 5,993,600 | 0 |
| 08-Aug-2022 | 1,790.00 | 1,790.00 | 1,690.00 | 1,770.00 | 8,350,100 | 0 |
| 05-Aug-2022 | 1,880.00 | 1,900.00 | 1,790.00 | 1,790.00 | 24,208,300 | 0 |
| 04-Aug-2022 | 1,995.00 | 1,995.00 | 1,870.00 | 1,900.00 | 18,460,600 | 0 |
| 03-Aug-2022 | 1,855.00 | 1,980.00 | 1,840.00 | 1,970.00 | 11,444,800 | 0 |
| 02-Aug-2022 | 1,880.00 | 1,880.00 | 1,785.00 | 1,850.00 | 7,061,300 | 0 |
| 01-Aug-2022 | 1,790.00 | 1,890.00 | 1,790.00 | 1,860.00 | 6,880,100 | 0 |
| 29-Jul-2022 | 1,750.00 | 1,790.00 | 1,730.00 | 1,790.00 | 7,277,800 | 0 |
| 28-Jul-2022 | 1,790.00 | 1,810.00 | 1,740.00 | 1,750.00 | 2,532,600 | 0 |
| 27-Jul-2022 | 1,720.00 | 1,790.00 | 1,705.00 | 1,790.00 | 10,770,600 | 0 |
| 26-Jul-2022 | 1,755.00 | 1,775.00 | 1,720.00 | 1,730.00 | 6,837,800 | 0 |
| 25-Jul-2022 | 1,865.00 | 1,870.00 | 1,740.00 | 1,780.00 | 14,507,000 | 0 |
| 22-Jul-2022 | 1,900.00 | 1,910.00 | 1,835.00 | 1,870.00 | 6,975,200 | 0 |
| 21-Jul-2022 | 1,830.00 | 1,905.00 | 1,830.00 | 1,895.00 | 15,152,600 | 0 |
| 20-Jul-2022 | 1,810.00 | 1,845.00 | 1,800.00 | 1,830.00 | 7,572,800 | 0 |
| 19-Jul-2022 | 1,825.00 | 1,855.00 | 1,810.00 | 1,820.00 | 8,083,600 | 0 |
| 18-Jul-2022 | 1,865.00 | 1,875.00 | 1,795.00 | 1,825.00 | 8,794,400 | 0 |
| 15-Jul-2022 | 1,820.00 | 1,910.00 | 1,820.00 | 1,855.00 | 15,729,100 | 0 |
| 14-Jul-2022 | 1,890.00 | 1,925.00 | 1,825.00 | 1,825.00 | 16,625,600 | 0 |
| 13-Jul-2022 | 1,890.00 | 1,955.00 | 1,790.00 | 1,890.00 | 25,774,500 | 0 |
| 12-Jul-2022 | 1,870.00 | 1,960.00 | 1,855.00 | 1,875.00 | 13,994,500 | 0 |
| 11-Jul-2022 | 1,955.00 | 1,990.00 | 1,850.00 | 1,870.00 | 18,920,100 | 0 |
| 08-Jul-2022 | 1,720.00 | 2,070.00 | 1,705.00 | 1,945.00 | 70,692,000 | 0 |
| 07-Jul-2022 | 1,650.00 | 1,715.00 | 1,640.00 | 1,685.00 | 17,139,800 | 0 |
| 06-Jul-2022 | 1,670.00 | 1,670.00 | 1,595.00 | 1,625.00 | 8,739,300 | 0 |
| 05-Jul-2022 | 1,590.00 | 1,660.00 | 1,570.00 | 1,645.00 | 13,546,900 | 0 |
| 04-Jul-2022 | 1,595.00 | 1,600.00 | 1,520.00 | 1,590.00 | 8,821,900 | 0 |
| 01-Jul-2022 | 1,655.00 | 1,695.00 | 1,575.00 | 1,595.00 | 12,328,100 | 0 |
| 30-Jun-2022 | 1,695.00 | 1,695.00 | 1,605.00 | 1,690.00 | 12,628,600 | 0 |
| 29-Jun-2022 | 1,700.00 | 1,735.00 | 1,655.00 | 1,690.00 | 24,846,300 | 0 |
| 28-Jun-2022 | 1,760.00 | 1,780.00 | 1,670.00 | 1,715.00 | 13,386,400 | 0 |
| 27-Jun-2022 | 1,555.00 | 1,770.00 | 1,555.00 | 1,760.00 | 40,571,500 | 0 |
| 24-Jun-2022 | 1,550.00 | 1,620.00 | 1,480.00 | 1,580.00 | 70,237,200 | 0 |
| 23-Jun-2022 | 1,710.00 | 1,710.00 | 1,590.00 | 1,590.00 | 48,404,900 | 0 |
| 22-Jun-2022 | 1,880.00 | 1,880.00 | 1,705.00 | 1,705.00 | 69,309,100 | 0 |
| 21-Jun-2022 | 1,800.00 | 1,880.00 | 1,750.00 | 1,830.00 | 44,480,700 | 0 |
| 20-Jun-2022 | 1,800.00 | 1,810.00 | 1,715.00 | 1,785.00 | 22,602,000 | 0 |
| 17-Jun-2022 | 1,775.00 | 1,810.00 | 1,735.00 | 1,800.00 | 13,977,200 | 0 |
| 16-Jun-2022 | 1,750.00 | 1,820.00 | 1,735.00 | 1,785.00 | 21,678,100 | 0 |
| 15-Jun-2022 | 1,785.00 | 1,785.00 | 1,665.00 | 1,750.00 | 19,859,400 | 0 |
| 14-Jun-2022 | 1,790.00 | 1,815.00 | 1,675.00 | 1,770.00 | 35,755,700 | 0 |
| 13-Jun-2022 | 1,710.00 | 1,835.00 | 1,630.00 | 1,800.00 | 106,880,500 | 0 |
| 10-Jun-2022 | 1,535.00 | 1,765.00 | 1,530.00 | 1,690.00 | 117,197,100 | 0 |
| 09-Jun-2022 | 1,500.00 | 1,555.00 | 1,490.00 | 1,530.00 | 35,714,600 | 0 |
| 08-Jun-2022 | 1,500.00 | 1,530.00 | 1,455.00 | 1,485.00 | 31,584,700 | 0 |