| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,505.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,565,100 | 0 |
| 25-Oct-2022 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,434,300 | 0 |
| 24-Oct-2022 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,690,900 | 0 |
| 21-Oct-2022 | 1,545.00 | 1,545.00 | 1,525.00 | 1,525.00 | 956,800 | 0 |
| 20-Oct-2022 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,748,500 | 0 |
| 19-Oct-2022 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 2,010,900 | 0 |
| 18-Oct-2022 | 1,605.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,685,300 | 0 |
| 17-Oct-2022 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,721,300 | 0 |
| 14-Oct-2022 | 1,640.00 | 1,645.00 | 1,635.00 | 1,635.00 | 1,312,600 | 0 |
| 13-Oct-2022 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,915,300 | 0 |
| 12-Oct-2022 | 1,650.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,445,600 | 0 |
| 11-Oct-2022 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,041,200 | 0 |
| 10-Oct-2022 | 1,685.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,312,600 | 0 |
| 07-Oct-2022 | 1,695.00 | 1,725.00 | 1,685.00 | 1,685.00 | 443,700 | 0 |
| 06-Oct-2022 | 1,570.00 | 1,780.00 | 1,570.00 | 1,710.00 | 1,311,000 | 0 |
| 05-Oct-2022 | 1,555.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,296,000 | 0 |
| 04-Oct-2022 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 995,700 | 0 |
| 03-Oct-2022 | 1,555.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,281,900 | 0 |
| 30-Sep-2022 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,168,600 | 0 |
| 29-Sep-2022 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,481,300 | 0 |
| 28-Sep-2022 | 1,565.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,230,500 | 0 |
| 27-Sep-2022 | 1,585.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,648,000 | 0 |
| 26-Sep-2022 | 1,575.00 | 1,590.00 | 1,575.00 | 1,590.00 | 899,800 | 0 |
| 23-Sep-2022 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,377,900 | 0 |
| 22-Sep-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,597,000 | 0 |
| 21-Sep-2022 | 1,580.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,824,400 | 0 |
| 20-Sep-2022 | 1,585.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,727,600 | 0 |
| 19-Sep-2022 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 944,400 | 0 |
| 16-Sep-2022 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 961,000 | 0 |
| 15-Sep-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 751,200 | 0 |
| 14-Sep-2022 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 579,100 | 0 |
| 13-Sep-2022 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,353,600 | 0 |
| 12-Sep-2022 | 1,615.00 | 1,625.00 | 1,610.00 | 1,620.00 | 886,700 | 0 |
| 09-Sep-2022 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 967,900 | 0 |
| 08-Sep-2022 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,224,200 | 0 |
| 07-Sep-2022 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 592,900 | 0 |
| 06-Sep-2022 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 821,600 | 0 |
| 05-Sep-2022 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 921,000 | 0 |
| 02-Sep-2022 | 1,600.00 | 1,605.00 | 1,590.00 | 1,605.00 | 939,200 | 0 |
| 01-Sep-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,023,900 | 0 |
| 31-Aug-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,244,600 | 0 |
| 30-Aug-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,490,500 | 0 |
| 29-Aug-2022 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 953,800 | 0 |
| 26-Aug-2022 | 1,605.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,954,900 | 0 |
| 25-Aug-2022 | 1,610.00 | 1,615.00 | 1,595.00 | 1,595.00 | 2,141,000 | 0 |
| 24-Aug-2022 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 2,667,800 | 0 |
| 23-Aug-2022 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 2,403,500 | 0 |
| 22-Aug-2022 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,871,700 | 0 |
| 19-Aug-2022 | 1,635.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,601,900 | 0 |
| 18-Aug-2022 | 1,685.00 | 1,690.00 | 1,635.00 | 1,635.00 | 2,049,600 | 0 |
| 16-Aug-2022 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 2,102,400 | 0 |
| 15-Aug-2022 | 1,725.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,485,400 | 0 |
| 12-Aug-2022 | 1,740.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,269,100 | 0 |
| 11-Aug-2022 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 100 | 0 |
| 10-Aug-2022 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 | 0 |
| 09-Aug-2022 | 1,760.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,700 | 0 |
| 08-Aug-2022 | 1,760.00 | 1,760.00 | 1,755.00 | 1,760.00 | 3,500 | 0 |
| 05-Aug-2022 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 2,800 | 0 |
| 04-Aug-2022 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 5,400 | 0 |
| 03-Aug-2022 | 1,725.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,600 | 0 |
| 02-Aug-2022 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,600 | 0 |
| 01-Aug-2022 | 1,720.00 | 1,730.00 | 1,720.00 | 1,725.00 | 1,500 | 0 |
| 29-Jul-2022 | 1,765.00 | 1,770.00 | 1,720.00 | 1,720.00 | 1,403,200 | 0 |
| 28-Jul-2022 | 1,800.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,134,300 | 0 |
| 27-Jul-2022 | 1,875.00 | 1,885.00 | 1,800.00 | 1,800.00 | 2,380,400 | 0 |
| 26-Jul-2022 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,727,300 | 0 |
| 25-Jul-2022 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,420,300 | 0 |
| 22-Jul-2022 | 1,945.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,211,200 | 0 |
| 21-Jul-2022 | 1,955.00 | 1,955.00 | 1,940.00 | 1,940.00 | 427,000 | 0 |
| 20-Jul-2022 | 1,965.00 | 1,970.00 | 1,950.00 | 1,950.00 | 587,100 | 0 |
| 19-Jul-2022 | 1,970.00 | 1,980.00 | 1,955.00 | 1,960.00 | 890,500 | 0 |
| 18-Jul-2022 | 1,995.00 | 2,000.00 | 1,970.00 | 1,970.00 | 674,200 | 0 |
| 15-Jul-2022 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 590,600 | 0 |
| 14-Jul-2022 | 2,010.00 | 2,030.00 | 2,000.00 | 2,000.00 | 572,900 | 0 |
| 13-Jul-2022 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 386,900 | 0 |
| 12-Jul-2022 | 2,050.00 | 2,060.00 | 2,040.00 | 2,040.00 | 406,200 | 0 |
| 11-Jul-2022 | 2,080.00 | 2,080.00 | 2,050.00 | 2,050.00 | 463,700 | 0 |
| 08-Jul-2022 | 2,100.00 | 2,120.00 | 2,070.00 | 2,070.00 | 573,700 | 0 |
| 07-Jul-2022 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 699,300 | 0 |
| 06-Jul-2022 | 2,150.00 | 2,160.00 | 2,120.00 | 2,120.00 | 464,400 | 0 |
| 05-Jul-2022 | 2,160.00 | 2,160.00 | 2,130.00 | 2,140.00 | 569,000 | 0 |
| 04-Jul-2022 | 2,160.00 | 2,160.00 | 2,140.00 | 2,150.00 | 625,100 | 0 |
| 01-Jul-2022 | 2,170.00 | 2,180.00 | 2,150.00 | 2,160.00 | 646,500 | 0 |
| 30-Jun-2022 | 2,180.00 | 2,180.00 | 2,160.00 | 2,170.00 | 667,600 | 0 |
| 29-Jun-2022 | 2,190.00 | 2,190.00 | 2,170.00 | 2,170.00 | 412,400 | 0 |
| 28-Jun-2022 | 2,190.00 | 2,190.00 | 2,170.00 | 2,190.00 | 500 | 0 |
| 27-Jun-2022 | 2,160.00 | 2,190.00 | 2,160.00 | 2,170.00 | 514,900 | 0 |
| 24-Jun-2022 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 828,100 | 0 |
| 23-Jun-2022 | 2,220.00 | 2,220.00 | 2,180.00 | 2,190.00 | 726,400 | 0 |
| 22-Jun-2022 | 2,220.00 | 2,220.00 | 2,190.00 | 2,200.00 | 731,300 | 0 |
| 21-Jun-2022 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 398,800 | 0 |
| 20-Jun-2022 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0 | 0 |
| 17-Jun-2022 | 2,220.00 | 2,220.00 | 2,210.00 | 2,210.00 | 134,600 | 0 |
| 16-Jun-2022 | 2,250.00 | 2,250.00 | 2,220.00 | 2,220.00 | 293,600 | 0 |
| 15-Jun-2022 | 2,250.00 | 2,260.00 | 2,230.00 | 2,230.00 | 464,200 | 0 |
| 14-Jun-2022 | 2,280.00 | 2,310.00 | 2,250.00 | 2,250.00 | 548,400 | 0 |
| 13-Jun-2022 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 175,300 | 0 |
| 10-Jun-2022 | 2,290.00 | 2,300.00 | 2,290.00 | 2,300.00 | 304,200 | 0 |
| 09-Jun-2022 | 2,310.00 | 2,310.00 | 2,290.00 | 2,300.00 | 363,100 | 0 |
| 08-Jun-2022 | 2,280.00 | 2,310.00 | 2,280.00 | 2,300.00 | 340,200 | 0 |