| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,135.00 | 1,150.00 | 1,125.00 | 1,125.00 | 27,700 | 0 |
| 25-Oct-2022 | 1,165.00 | 1,165.00 | 1,125.00 | 1,135.00 | 18,200 | 0 |
| 24-Oct-2022 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 600 | 0 |
| 21-Oct-2022 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 700 | 0 |
| 20-Oct-2022 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,200 | 0 |
| 19-Oct-2022 | 1,125.00 | 1,170.00 | 1,125.00 | 1,130.00 | 8,900 | 0 |
| 18-Oct-2022 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,000 | 0 |
| 17-Oct-2022 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 600 | 0 |
| 14-Oct-2022 | 1,215.00 | 1,215.00 | 1,135.00 | 1,215.00 | 4,300 | 0 |
| 13-Oct-2022 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,000 | 0 |
| 12-Oct-2022 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 | 0 |
| 11-Oct-2022 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 | 0 |
| 10-Oct-2022 | 1,245.00 | 1,270.00 | 1,165.00 | 1,245.00 | 5,400 | 0 |
| 07-Oct-2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 06-Oct-2022 | 1,230.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,100 | 0 |
| 05-Oct-2022 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 300 | 0 |
| 04-Oct-2022 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 6,900 | 0 |
| 03-Oct-2022 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 5,300 | 0 |
| 30-Sep-2022 | 1,260.00 | 1,320.00 | 1,050.00 | 1,320.00 | 137,100 | 0 |
| 29-Sep-2022 | 1,185.00 | 1,200.00 | 1,125.00 | 1,125.00 | 67,800 | 0 |
| 28-Sep-2022 | 1,280.00 | 1,280.00 | 1,205.00 | 1,205.00 | 206,200 | 0 |
| 27-Sep-2022 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 | 0 |
| 26-Sep-2022 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 800 | 0 |
| 23-Sep-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,295.00 | 10,100 | 0 |
| 22-Sep-2022 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,200 | 0 |
| 21-Sep-2022 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 10,800 | 0 |
| 20-Sep-2022 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 18,000 | 0 |
| 19-Sep-2022 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,500 | 0 |
| 16-Sep-2022 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 16,000 | 0 |
| 15-Sep-2022 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 45,800 | 0 |
| 14-Sep-2022 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 | 0 |
| 13-Sep-2022 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 74,500 | 0 |
| 12-Sep-2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 400 | 0 |
| 09-Sep-2022 | 1,395.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,000 | 0 |
| 08-Sep-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 8,600 | 0 |
| 07-Sep-2022 | 1,390.00 | 1,390.00 | 1,385.00 | 1,390.00 | 23,800 | 0 |
| 06-Sep-2022 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 5,300 | 0 |
| 05-Sep-2022 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 100 | 0 |
| 02-Sep-2022 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 2,500 | 0 |
| 01-Sep-2022 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,000 | 0 |
| 31-Aug-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 23,600 | 0 |
| 30-Aug-2022 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 13,200 | 0 |
| 29-Aug-2022 | 1,385.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,600 | 0 |
| 26-Aug-2022 | 1,465.00 | 1,465.00 | 1,415.00 | 1,420.00 | 38,100 | 0 |
| 25-Aug-2022 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 | 0 |
| 24-Aug-2022 | 1,540.00 | 1,545.00 | 1,420.00 | 1,435.00 | 1,100 | 0 |
| 23-Aug-2022 | 1,450.00 | 1,505.00 | 1,385.00 | 1,420.00 | 48,500 | 0 |
| 22-Aug-2022 | 1,595.00 | 1,595.00 | 1,485.00 | 1,485.00 | 7,100 | 0 |
| 19-Aug-2022 | 1,415.00 | 1,600.00 | 1,415.00 | 1,595.00 | 230,500 | 0 |
| 18-Aug-2022 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 12,500 | 0 |
| 16-Aug-2022 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 10,200 | 0 |
| 15-Aug-2022 | 1,375.00 | 1,395.00 | 1,375.00 | 1,390.00 | 3,300 | 0 |
| 12-Aug-2022 | 1,410.00 | 1,425.00 | 1,360.00 | 1,370.00 | 31,400 | 0 |
| 11-Aug-2022 | 1,410.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,600 | 0 |
| 10-Aug-2022 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 3,700 | 0 |
| 09-Aug-2022 | 1,415.00 | 1,445.00 | 1,415.00 | 1,415.00 | 500 | 0 |
| 08-Aug-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,800 | 0 |
| 05-Aug-2022 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 | 0 |
| 04-Aug-2022 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,500 | 0 |
| 03-Aug-2022 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,200 | 0 |
| 02-Aug-2022 | 1,510.00 | 1,510.00 | 1,435.00 | 1,435.00 | 200 | 0 |
| 01-Aug-2022 | 1,495.00 | 1,520.00 | 1,490.00 | 1,520.00 | 6,500 | 0 |
| 29-Jul-2022 | 1,670.00 | 1,670.00 | 1,460.00 | 1,500.00 | 1,000 | 0 |
| 28-Jul-2022 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 3,000 | 0 |
| 27-Jul-2022 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 5,600 | 0 |
| 26-Jul-2022 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 200 | 0 |
| 25-Jul-2022 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 3,000 | 0 |
| 22-Jul-2022 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 900 | 0 |
| 21-Jul-2022 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 100 | 0 |
| 20-Jul-2022 | 1,610.00 | 1,680.00 | 1,610.00 | 1,680.00 | 600 | 0 |
| 19-Jul-2022 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 600 | 0 |
| 18-Jul-2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 | 0 |
| 15-Jul-2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,500 | 0 |
| 14-Jul-2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,700 | 0 |
| 13-Jul-2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 100 | 0 |
| 12-Jul-2022 | 1,635.00 | 1,680.00 | 1,615.00 | 1,615.00 | 2,400 | 0 |
| 11-Jul-2022 | 1,575.00 | 1,630.00 | 1,575.00 | 1,630.00 | 104,200 | 0 |
| 08-Jul-2022 | 1,430.00 | 1,595.00 | 1,405.00 | 1,595.00 | 137,300 | 0 |
| 07-Jul-2022 | 1,440.00 | 1,440.00 | 1,350.00 | 1,430.00 | 5,300 | 0 |
| 06-Jul-2022 | 1,425.00 | 1,450.00 | 1,425.00 | 1,450.00 | 300 | 0 |
| 05-Jul-2022 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 100 | 0 |
| 04-Jul-2022 | 1,480.00 | 1,480.00 | 1,390.00 | 1,435.00 | 500 | 0 |
| 01-Jul-2022 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 600 | 0 |
| 30-Jun-2022 | 1,420.00 | 1,460.00 | 1,420.00 | 1,420.00 | 2,900 | 0 |
| 29-Jun-2022 | 1,425.00 | 1,445.00 | 1,420.00 | 1,420.00 | 85,000 | 0 |
| 28-Jun-2022 | 1,460.00 | 1,510.00 | 1,445.00 | 1,445.00 | 6,500 | 0 |
| 27-Jun-2022 | 1,580.00 | 1,580.00 | 1,455.00 | 1,460.00 | 1,200 | 0 |
| 24-Jun-2022 | 1,550.00 | 1,550.00 | 1,415.00 | 1,460.00 | 3,000 | 0 |
| 23-Jun-2022 | 1,420.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,800 | 0 |
| 22-Jun-2022 | 1,405.00 | 1,430.00 | 1,405.00 | 1,425.00 | 400 | 0 |
| 21-Jun-2022 | 1,405.00 | 1,475.00 | 1,400.00 | 1,410.00 | 2,200 | 0 |
| 20-Jun-2022 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 200 | 0 |
| 17-Jun-2022 | 1,435.00 | 1,435.00 | 1,400.00 | 1,410.00 | 14,800 | 0 |
| 16-Jun-2022 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 5,800 | 0 |
| 15-Jun-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 800 | 0 |
| 14-Jun-2022 | 1,450.00 | 1,450.00 | 1,415.00 | 1,415.00 | 400 | 0 |
| 13-Jun-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 600 | 0 |
| 10-Jun-2022 | 1,540.00 | 1,540.00 | 1,400.00 | 1,420.00 | 22,600 | 0 |
| 09-Jun-2022 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,300 | 0 |
| 08-Jun-2022 | 1,455.00 | 1,455.00 | 1,395.00 | 1,410.00 | 65,900 | 0 |