| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 1,440.00 | 1,460.00 | 1,435.00 | 1,460.00 | 487,500 | 0 |
| 28-Oct-2022 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 792,400 | 0 |
| 27-Oct-2022 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 737,300 | 0 |
| 26-Oct-2022 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 860,700 | 0 |
| 25-Oct-2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 459,300 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,440.00 | 1,430.00 | 1,435.00 | 822,700 | 0 |
| 21-Oct-2022 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 769,700 | 0 |
| 20-Oct-2022 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 992,300 | 0 |
| 19-Oct-2022 | 1,420.00 | 1,430.00 | 1,420.00 | 1,425.00 | 414,000 | 0 |
| 18-Oct-2022 | 1,420.00 | 1,435.00 | 1,420.00 | 1,420.00 | 355,600 | 0 |
| 17-Oct-2022 | 1,415.00 | 1,435.00 | 1,415.00 | 1,430.00 | 461,900 | 0 |
| 14-Oct-2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 571,100 | 0 |
| 13-Oct-2022 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 614,700 | 0 |
| 12-Oct-2022 | 1,445.00 | 1,455.00 | 1,445.00 | 1,450.00 | 321,100 | 0 |
| 11-Oct-2022 | 1,460.00 | 1,465.00 | 1,455.00 | 1,455.00 | 777,800 | 0 |
| 10-Oct-2022 | 1,460.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,054,800 | 0 |
| 07-Oct-2022 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 953,600 | 0 |
| 06-Oct-2022 | 1,475.00 | 1,475.00 | 1,470.00 | 1,470.00 | 360,600 | 0 |
| 05-Oct-2022 | 1,465.00 | 1,475.00 | 1,465.00 | 1,475.00 | 825,600 | 0 |
| 04-Oct-2022 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 389,100 | 0 |
| 03-Oct-2022 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 367,300 | 0 |
| 30-Sep-2022 | 1,480.00 | 1,480.00 | 1,470.00 | 1,480.00 | 836,500 | 0 |
| 29-Sep-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 792,400 | 0 |
| 28-Sep-2022 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 367,600 | 0 |
| 27-Sep-2022 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 538,200 | 0 |
| 26-Sep-2022 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 471,300 | 0 |
| 23-Sep-2022 | 1,520.00 | 1,545.00 | 1,520.00 | 1,540.00 | 848,900 | 0 |
| 22-Sep-2022 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 316,400 | 0 |
| 21-Sep-2022 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 599,000 | 0 |
| 20-Sep-2022 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 667,000 | 0 |
| 19-Sep-2022 | 1,530.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,069,400 | 0 |
| 16-Sep-2022 | 1,520.00 | 1,535.00 | 1,520.00 | 1,520.00 | 734,300 | 0 |
| 15-Sep-2022 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 487,900 | 0 |
| 14-Sep-2022 | 1,525.00 | 1,535.00 | 1,520.00 | 1,530.00 | 357,400 | 0 |
| 13-Sep-2022 | 1,530.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,047,800 | 0 |
| 12-Sep-2022 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,085,900 | 0 |
| 09-Sep-2022 | 1,550.00 | 1,550.00 | 1,545.00 | 1,550.00 | 481,100 | 0 |
| 08-Sep-2022 | 1,545.00 | 1,550.00 | 1,545.00 | 1,545.00 | 493,400 | 0 |
| 07-Sep-2022 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 321,500 | 0 |
| 06-Sep-2022 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 444,300 | 0 |
| 05-Sep-2022 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 357,400 | 0 |
| 02-Sep-2022 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 775,900 | 0 |
| 01-Sep-2022 | 1,570.00 | 1,575.00 | 1,565.00 | 1,570.00 | 834,100 | 0 |
| 31-Aug-2022 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 478,300 | 0 |
| 30-Aug-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 311,600 | 0 |
| 29-Aug-2022 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 430,400 | 0 |
| 26-Aug-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 294,200 | 0 |
| 25-Aug-2022 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 204,800 | 0 |
| 24-Aug-2022 | 1,595.00 | 1,595.00 | 1,590.00 | 1,590.00 | 168,400 | 0 |
| 23-Aug-2022 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 470,100 | 0 |
| 22-Aug-2022 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 521,800 | 0 |
| 19-Aug-2022 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 482,500 | 0 |
| 18-Aug-2022 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 490,100 | 0 |
| 16-Aug-2022 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 372,400 | 0 |
| 15-Aug-2022 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 336,600 | 0 |
| 12-Aug-2022 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 450,400 | 0 |
| 11-Aug-2022 | 1,570.00 | 1,585.00 | 1,560.00 | 1,585.00 | 517,900 | 0 |
| 10-Aug-2022 | 1,570.00 | 1,570.00 | 1,565.00 | 1,570.00 | 182,700 | 0 |
| 09-Aug-2022 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 304,600 | 0 |
| 08-Aug-2022 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 550,300 | 0 |
| 05-Aug-2022 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 375,900 | 0 |
| 04-Aug-2022 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 518,400 | 0 |
| 03-Aug-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 422,100 | 0 |
| 02-Aug-2022 | 1,640.00 | 1,640.00 | 1,590.00 | 1,590.00 | 428,500 | 0 |
| 01-Aug-2022 | 1,620.00 | 1,640.00 | 1,615.00 | 1,640.00 | 402,200 | 0 |
| 29-Jul-2022 | 1,630.00 | 1,645.00 | 1,630.00 | 1,630.00 | 364,300 | 0 |
| 28-Jul-2022 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 431,000 | 0 |
| 27-Jul-2022 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 427,600 | 0 |
| 26-Jul-2022 | 1,665.00 | 1,670.00 | 1,660.00 | 1,660.00 | 171,600 | 0 |
| 25-Jul-2022 | 1,675.00 | 1,675.00 | 1,660.00 | 1,670.00 | 104,200 | 0 |
| 22-Jul-2022 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 3,700 | 0 |
| 21-Jul-2022 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 180,400 | 0 |
| 20-Jul-2022 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 197,100 | 0 |
| 19-Jul-2022 | 1,685.00 | 1,695.00 | 1,680.00 | 1,680.00 | 473,500 | 0 |
| 18-Jul-2022 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 734,700 | 0 |
| 15-Jul-2022 | 1,705.00 | 1,725.00 | 1,680.00 | 1,685.00 | 690,900 | 0 |
| 14-Jul-2022 | 1,645.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,365,400 | 0 |
| 13-Jul-2022 | 1,605.00 | 1,635.00 | 1,605.00 | 1,630.00 | 686,900 | 0 |
| 12-Jul-2022 | 1,555.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,734,400 | 0 |
| 11-Jul-2022 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 154,000 | 0 |
| 08-Jul-2022 | 1,545.00 | 1,560.00 | 1,545.00 | 1,555.00 | 158,400 | 0 |
| 07-Jul-2022 | 1,535.00 | 1,555.00 | 1,535.00 | 1,555.00 | 161,200 | 0 |
| 06-Jul-2022 | 1,555.00 | 1,555.00 | 1,530.00 | 1,545.00 | 25,200 | 0 |
| 05-Jul-2022 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 362,600 | 0 |
| 04-Jul-2022 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 185,700 | 0 |
| 01-Jul-2022 | 1,560.00 | 1,580.00 | 1,560.00 | 1,560.00 | 6,100 | 0 |
| 30-Jun-2022 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 402,200 | 0 |
| 29-Jun-2022 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 214,400 | 0 |
| 28-Jun-2022 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,000 | 0 |
| 27-Jun-2022 | 1,580.00 | 1,595.00 | 1,570.00 | 1,585.00 | 182,600 | 0 |
| 24-Jun-2022 | 1,575.00 | 1,590.00 | 1,575.00 | 1,580.00 | 214,700 | 0 |
| 23-Jun-2022 | 1,565.00 | 1,585.00 | 1,565.00 | 1,580.00 | 437,800 | 0 |
| 22-Jun-2022 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 515,200 | 0 |
| 21-Jun-2022 | 1,580.00 | 1,595.00 | 1,575.00 | 1,595.00 | 307,900 | 0 |
| 20-Jun-2022 | 1,570.00 | 1,585.00 | 1,570.00 | 1,585.00 | 6,200 | 0 |
| 17-Jun-2022 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,200 | 0 |
| 16-Jun-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 79,600 | 0 |
| 15-Jun-2022 | 1,630.00 | 1,635.00 | 1,600.00 | 1,600.00 | 72,800 | 0 |
| 14-Jun-2022 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 214,500 | 0 |
| 13-Jun-2022 | 1,655.00 | 1,655.00 | 1,645.00 | 1,650.00 | 106,100 | 0 |