| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 7,671,700 | 0 |
| 25-Oct-2022 | 1,460.00 | 1,490.00 | 1,450.00 | 1,480.00 | 3,535,000 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 3,410,500 | 0 |
| 21-Oct-2022 | 1,420.00 | 1,460.00 | 1,410.00 | 1,440.00 | 2,738,900 | 0 |
| 20-Oct-2022 | 1,405.00 | 1,425.00 | 1,405.00 | 1,415.00 | 17,131,400 | 0 |
| 19-Oct-2022 | 1,425.00 | 1,440.00 | 1,400.00 | 1,405.00 | 2,707,800 | 0 |
| 18-Oct-2022 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 3,125,800 | 0 |
| 17-Oct-2022 | 1,380.00 | 1,420.00 | 1,380.00 | 1,420.00 | 3,268,400 | 0 |
| 14-Oct-2022 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 6,725,500 | 0 |
| 13-Oct-2022 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,428,500 | 0 |
| 12-Oct-2022 | 1,385.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,355,400 | 0 |
| 11-Oct-2022 | 1,375.00 | 1,405.00 | 1,360.00 | 1,385.00 | 4,647,500 | 0 |
| 10-Oct-2022 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 2,469,800 | 0 |
| 07-Oct-2022 | 1,375.00 | 1,440.00 | 1,365.00 | 1,390.00 | 13,633,300 | 0 |
| 06-Oct-2022 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 2,586,300 | 0 |
| 05-Oct-2022 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 2,670,800 | 0 |
| 04-Oct-2022 | 1,315.00 | 1,390.00 | 1,315.00 | 1,360.00 | 5,406,700 | 0 |
| 03-Oct-2022 | 1,300.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,291,900 | 0 |
| 30-Sep-2022 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,788,400 | 0 |
| 29-Sep-2022 | 1,310.00 | 1,365.00 | 1,310.00 | 1,320.00 | 1,654,500 | 0 |
| 28-Sep-2022 | 1,350.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,542,800 | 0 |
| 27-Sep-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,327,800 | 0 |
| 26-Sep-2022 | 1,375.00 | 1,395.00 | 1,335.00 | 1,370.00 | 2,301,700 | 0 |
| 23-Sep-2022 | 1,385.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,902,600 | 0 |
| 22-Sep-2022 | 1,385.00 | 1,405.00 | 1,355.00 | 1,385.00 | 3,577,000 | 0 |
| 21-Sep-2022 | 1,400.00 | 1,430.00 | 1,365.00 | 1,385.00 | 4,914,700 | 0 |
| 20-Sep-2022 | 1,370.00 | 1,435.00 | 1,365.00 | 1,400.00 | 11,258,900 | 0 |
| 19-Sep-2022 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 5,162,300 | 0 |
| 16-Sep-2022 | 1,335.00 | 1,370.00 | 1,325.00 | 1,355.00 | 4,982,500 | 0 |
| 15-Sep-2022 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 3,071,500 | 0 |
| 14-Sep-2022 | 1,315.00 | 1,350.00 | 1,295.00 | 1,345.00 | 4,348,600 | 0 |
| 13-Sep-2022 | 1,270.00 | 1,345.00 | 1,270.00 | 1,315.00 | 4,637,000 | 0 |
| 12-Sep-2022 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,691,600 | 0 |
| 09-Sep-2022 | 1,260.00 | 1,280.00 | 1,250.00 | 1,270.00 | 2,528,700 | 0 |
| 08-Sep-2022 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,536,100 | 0 |
| 07-Sep-2022 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,360,200 | 0 |
| 06-Sep-2022 | 1,280.00 | 1,300.00 | 1,275.00 | 1,295.00 | 2,639,600 | 0 |
| 05-Sep-2022 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 2,326,000 | 0 |
| 02-Sep-2022 | 1,280.00 | 1,300.00 | 1,270.00 | 1,285.00 | 3,506,300 | 0 |
| 01-Sep-2022 | 1,255.00 | 1,280.00 | 1,255.00 | 1,280.00 | 2,339,700 | 0 |
| 31-Aug-2022 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 2,120,400 | 0 |
| 30-Aug-2022 | 1,220.00 | 1,245.00 | 1,215.00 | 1,240.00 | 13,035,800 | 0 |
| 29-Aug-2022 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 3,845,200 | 0 |
| 26-Aug-2022 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 3,842,700 | 0 |
| 25-Aug-2022 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 3,545,800 | 0 |
| 24-Aug-2022 | 1,230.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,452,300 | 0 |
| 23-Aug-2022 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 4,602,100 | 0 |
| 22-Aug-2022 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 884,800 | 0 |
| 19-Aug-2022 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,416,500 | 0 |
| 18-Aug-2022 | 1,240.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,621,200 | 0 |
| 16-Aug-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 2,722,800 | 0 |
| 15-Aug-2022 | 1,250.00 | 1,255.00 | 1,235.00 | 1,240.00 | 3,357,700 | 0 |
| 12-Aug-2022 | 1,260.00 | 1,260.00 | 1,230.00 | 1,250.00 | 3,808,900 | 0 |
| 11-Aug-2022 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,876,700 | 0 |
| 10-Aug-2022 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 2,941,500 | 0 |
| 09-Aug-2022 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,946,700 | 0 |
| 08-Aug-2022 | 1,280.00 | 1,280.00 | 1,245.00 | 1,265.00 | 3,537,900 | 0 |
| 05-Aug-2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 2,312,200 | 0 |
| 04-Aug-2022 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 2,114,900 | 0 |
| 03-Aug-2022 | 1,300.00 | 1,315.00 | 1,280.00 | 1,300.00 | 2,217,200 | 0 |
| 02-Aug-2022 | 1,305.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,453,600 | 0 |
| 01-Aug-2022 | 1,300.00 | 1,325.00 | 1,295.00 | 1,300.00 | 3,125,200 | 0 |
| 29-Jul-2022 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,692,000 | 0 |
| 28-Jul-2022 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,359,600 | 0 |
| 27-Jul-2022 | 1,305.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,532,600 | 0 |
| 26-Jul-2022 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 3,229,200 | 0 |
| 25-Jul-2022 | 1,290.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,477,100 | 0 |
| 22-Jul-2022 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 2,549,700 | 0 |
| 21-Jul-2022 | 1,280.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,594,500 | 0 |
| 20-Jul-2022 | 1,275.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,621,400 | 0 |
| 19-Jul-2022 | 1,265.00 | 1,295.00 | 1,255.00 | 1,270.00 | 2,127,100 | 0 |
| 18-Jul-2022 | 1,280.00 | 1,290.00 | 1,255.00 | 1,265.00 | 2,492,900 | 0 |
| 15-Jul-2022 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,459,400 | 0 |
| 14-Jul-2022 | 1,275.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,366,200 | 0 |
| 13-Jul-2022 | 1,300.00 | 1,305.00 | 1,260.00 | 1,275.00 | 2,796,000 | 0 |
| 12-Jul-2022 | 1,280.00 | 1,315.00 | 1,275.00 | 1,300.00 | 3,737,600 | 0 |
| 11-Jul-2022 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,279,700 | 0 |
| 08-Jul-2022 | 1,305.00 | 1,325.00 | 1,280.00 | 1,285.00 | 2,061,700 | 0 |
| 07-Jul-2022 | 1,295.00 | 1,310.00 | 1,270.00 | 1,305.00 | 3,739,700 | 0 |
| 06-Jul-2022 | 1,265.00 | 1,305.00 | 1,240.00 | 1,295.00 | 3,825,800 | 0 |
| 05-Jul-2022 | 1,300.00 | 1,320.00 | 1,250.00 | 1,260.00 | 2,525,800 | 0 |
| 04-Jul-2022 | 1,320.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,882,100 | 0 |
| 01-Jul-2022 | 1,335.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,075,000 | 0 |
| 30-Jun-2022 | 1,340.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,210,400 | 0 |
| 29-Jun-2022 | 1,360.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,350,700 | 0 |
| 28-Jun-2022 | 1,360.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,254,200 | 0 |
| 27-Jun-2022 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,215,700 | 0 |
| 24-Jun-2022 | 1,420.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,072,900 | 0 |
| 23-Jun-2022 | 1,390.00 | 1,485.00 | 1,390.00 | 1,415.00 | 1,118,600 | 0 |
| 22-Jun-2022 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,017,000 | 0 |
| 21-Jun-2022 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,060,800 | 0 |
| 20-Jun-2022 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,106,500 | 0 |
| 17-Jun-2022 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,098,700 | 0 |
| 16-Jun-2022 | 1,395.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,095,200 | 0 |
| 15-Jun-2022 | 1,400.00 | 1,440.00 | 1,390.00 | 1,390.00 | 753,400 | 0 |
| 14-Jun-2022 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,227,500 | 0 |
| 13-Jun-2022 | 1,430.00 | 1,430.00 | 1,410.00 | 1,420.00 | 912,800 | 0 |
| 10-Jun-2022 | 1,455.00 | 1,515.00 | 1,440.00 | 1,440.00 | 2,032,300 | 0 |
| 09-Jun-2022 | 1,425.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,137,900 | 0 |
| 08-Jun-2022 | 1,435.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,098,300 | 0 |