| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,340.00 | 1,370.00 | 1,340.00 | 1,370.00 | 7,189,300 | 0 |
| 25-Oct-2022 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 11,733,400 | 0 |
| 24-Oct-2022 | 1,365.00 | 1,375.00 | 1,355.00 | 1,360.00 | 6,948,900 | 0 |
| 21-Oct-2022 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 12,718,500 | 0 |
| 20-Oct-2022 | 1,300.00 | 1,395.00 | 1,290.00 | 1,395.00 | 25,796,400 | 0 |
| 19-Oct-2022 | 1,295.00 | 1,315.00 | 1,270.00 | 1,300.00 | 8,735,500 | 0 |
| 18-Oct-2022 | 1,300.00 | 1,320.00 | 1,295.00 | 1,295.00 | 6,091,500 | 0 |
| 17-Oct-2022 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 7,912,700 | 0 |
| 14-Oct-2022 | 1,360.00 | 1,365.00 | 1,320.00 | 1,320.00 | 11,755,600 | 0 |
| 13-Oct-2022 | 1,400.00 | 1,405.00 | 1,350.00 | 1,350.00 | 12,389,900 | 0 |
| 12-Oct-2022 | 1,370.00 | 1,400.00 | 1,340.00 | 1,400.00 | 13,367,700 | 0 |
| 11-Oct-2022 | 1,385.00 | 1,390.00 | 1,365.00 | 1,370.00 | 4,288,500 | 0 |
| 10-Oct-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 5,785,400 | 0 |
| 07-Oct-2022 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 6,590,200 | 0 |
| 06-Oct-2022 | 1,385.00 | 1,390.00 | 1,370.00 | 1,375.00 | 8,008,700 | 0 |
| 05-Oct-2022 | 1,400.00 | 1,410.00 | 1,370.00 | 1,375.00 | 10,947,100 | 0 |
| 04-Oct-2022 | 1,380.00 | 1,395.00 | 1,375.00 | 1,385.00 | 8,835,400 | 0 |
| 03-Oct-2022 | 1,335.00 | 1,380.00 | 1,315.00 | 1,370.00 | 13,784,100 | 0 |
| 30-Sep-2022 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 16,470,500 | 0 |
| 29-Sep-2022 | 1,355.00 | 1,360.00 | 1,310.00 | 1,310.00 | 13,981,900 | 0 |
| 28-Sep-2022 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 14,551,000 | 0 |
| 27-Sep-2022 | 1,380.00 | 1,385.00 | 1,360.00 | 1,370.00 | 16,203,300 | 0 |
| 26-Sep-2022 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 11,810,500 | 0 |
| 23-Sep-2022 | 1,415.00 | 1,420.00 | 1,395.00 | 1,400.00 | 11,450,500 | 0 |
| 22-Sep-2022 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 17,545,100 | 0 |
| 21-Sep-2022 | 1,425.00 | 1,425.00 | 1,385.00 | 1,405.00 | 18,360,400 | 0 |
| 20-Sep-2022 | 1,430.00 | 1,440.00 | 1,410.00 | 1,415.00 | 17,304,400 | 0 |
| 19-Sep-2022 | 1,470.00 | 1,480.00 | 1,395.00 | 1,420.00 | 32,234,900 | 0 |
| 16-Sep-2022 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 25,606,700 | 0 |
| 15-Sep-2022 | 1,490.00 | 1,505.00 | 1,485.00 | 1,485.00 | 23,333,300 | 0 |
| 14-Sep-2022 | 1,490.00 | 1,505.00 | 1,465.00 | 1,485.00 | 36,418,500 | 0 |
| 13-Sep-2022 | 1,510.00 | 1,535.00 | 1,505.00 | 1,510.00 | 32,944,000 | 0 |
| 12-Sep-2022 | 1,505.00 | 1,510.00 | 1,485.00 | 1,485.00 | 16,464,600 | 0 |
| 09-Sep-2022 | 1,490.00 | 1,500.00 | 1,480.00 | 1,490.00 | 12,792,200 | 0 |
| 08-Sep-2022 | 1,510.00 | 1,515.00 | 1,480.00 | 1,480.00 | 19,647,900 | 0 |
| 07-Sep-2022 | 1,530.00 | 1,565.00 | 1,500.00 | 1,505.00 | 51,442,300 | 0 |
| 06-Sep-2022 | 1,530.00 | 1,540.00 | 1,515.00 | 1,530.00 | 24,184,200 | 0 |
| 05-Sep-2022 | 1,500.00 | 1,520.00 | 1,490.00 | 1,510.00 | 17,610,500 | 0 |
| 02-Sep-2022 | 1,505.00 | 1,535.00 | 1,500.00 | 1,500.00 | 41,666,900 | 0 |
| 01-Sep-2022 | 1,480.00 | 1,495.00 | 1,470.00 | 1,490.00 | 10,003,200 | 0 |
| 31-Aug-2022 | 1,510.00 | 1,510.00 | 1,465.00 | 1,495.00 | 21,933,800 | 0 |
| 30-Aug-2022 | 1,475.00 | 1,515.00 | 1,475.00 | 1,510.00 | 25,417,100 | 0 |
| 29-Aug-2022 | 1,465.00 | 1,485.00 | 1,450.00 | 1,470.00 | 18,885,900 | 0 |
| 26-Aug-2022 | 1,515.00 | 1,515.00 | 1,485.00 | 1,490.00 | 12,635,700 | 0 |
| 25-Aug-2022 | 1,500.00 | 1,520.00 | 1,490.00 | 1,500.00 | 15,104,800 | 0 |
| 24-Aug-2022 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 11,567,000 | 0 |
| 23-Aug-2022 | 1,480.00 | 1,520.00 | 1,480.00 | 1,515.00 | 14,703,000 | 0 |
| 22-Aug-2022 | 1,520.00 | 1,520.00 | 1,465.00 | 1,480.00 | 16,615,000 | 0 |
| 19-Aug-2022 | 1,475.00 | 1,520.00 | 1,475.00 | 1,515.00 | 15,828,000 | 0 |
| 18-Aug-2022 | 1,480.00 | 1,510.00 | 1,465.00 | 1,475.00 | 11,993,900 | 0 |
| 16-Aug-2022 | 1,530.00 | 1,530.00 | 1,475.00 | 1,480.00 | 28,915,900 | 0 |
| 15-Aug-2022 | 1,575.00 | 1,580.00 | 1,535.00 | 1,535.00 | 9,460,900 | 0 |
| 12-Aug-2022 | 1,580.00 | 1,580.00 | 1,560.00 | 1,565.00 | 13,602,500 | 0 |
| 11-Aug-2022 | 1,575.00 | 1,585.00 | 1,555.00 | 1,570.00 | 34,883,300 | 0 |
| 10-Aug-2022 | 1,565.00 | 1,575.00 | 1,525.00 | 1,530.00 | 23,915,000 | 0 |
| 09-Aug-2022 | 1,500.00 | 1,560.00 | 1,500.00 | 1,555.00 | 57,801,600 | 0 |
| 08-Aug-2022 | 1,470.00 | 1,505.00 | 1,465.00 | 1,500.00 | 18,078,800 | 0 |
| 05-Aug-2022 | 1,450.00 | 1,475.00 | 1,450.00 | 1,465.00 | 13,564,900 | 0 |
| 04-Aug-2022 | 1,460.00 | 1,480.00 | 1,450.00 | 1,450.00 | 13,252,300 | 0 |
| 03-Aug-2022 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 20,849,700 | 0 |
| 02-Aug-2022 | 1,505.00 | 1,505.00 | 1,465.00 | 1,475.00 | 16,673,500 | 0 |
| 01-Aug-2022 | 1,490.00 | 1,515.00 | 1,475.00 | 1,510.00 | 26,792,700 | 0 |
| 29-Jul-2022 | 1,505.00 | 1,515.00 | 1,460.00 | 1,460.00 | 32,168,100 | 0 |
| 28-Jul-2022 | 1,445.00 | 1,520.00 | 1,445.00 | 1,505.00 | 58,187,400 | 0 |
| 27-Jul-2022 | 1,425.00 | 1,440.00 | 1,420.00 | 1,435.00 | 12,126,100 | 0 |
| 26-Jul-2022 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 14,388,000 | 0 |
| 25-Jul-2022 | 1,445.00 | 1,445.00 | 1,400.00 | 1,405.00 | 17,513,900 | 0 |
| 22-Jul-2022 | 1,400.00 | 1,435.00 | 1,390.00 | 1,430.00 | 29,432,900 | 0 |
| 21-Jul-2022 | 1,405.00 | 1,415.00 | 1,365.00 | 1,380.00 | 18,553,500 | 0 |
| 20-Jul-2022 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 24,487,400 | 0 |
| 19-Jul-2022 | 1,315.00 | 1,385.00 | 1,315.00 | 1,375.00 | 25,892,500 | 0 |
| 18-Jul-2022 | 1,285.00 | 1,320.00 | 1,275.00 | 1,300.00 | 13,496,500 | 0 |
| 15-Jul-2022 | 1,310.00 | 1,340.00 | 1,260.00 | 1,270.00 | 26,123,400 | 0 |
| 14-Jul-2022 | 1,330.00 | 1,360.00 | 1,305.00 | 1,315.00 | 10,584,100 | 0 |
| 13-Jul-2022 | 1,375.00 | 1,385.00 | 1,320.00 | 1,335.00 | 16,379,300 | 0 |
| 12-Jul-2022 | 1,330.00 | 1,380.00 | 1,330.00 | 1,360.00 | 16,801,100 | 0 |
| 11-Jul-2022 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 9,146,300 | 0 |
| 08-Jul-2022 | 1,325.00 | 1,360.00 | 1,325.00 | 1,330.00 | 19,862,700 | 0 |
| 07-Jul-2022 | 1,310.00 | 1,335.00 | 1,295.00 | 1,320.00 | 24,949,100 | 0 |
| 06-Jul-2022 | 1,390.00 | 1,390.00 | 1,295.00 | 1,305.00 | 52,195,200 | 0 |
| 05-Jul-2022 | 1,395.00 | 1,425.00 | 1,385.00 | 1,390.00 | 26,730,600 | 0 |
| 04-Jul-2022 | 1,385.00 | 1,430.00 | 1,375.00 | 1,380.00 | 34,270,500 | 0 |
| 01-Jul-2022 | 1,440.00 | 1,460.00 | 1,375.00 | 1,385.00 | 37,060,400 | 0 |
| 30-Jun-2022 | 1,540.00 | 1,545.00 | 1,445.00 | 1,450.00 | 35,339,900 | 0 |
| 29-Jun-2022 | 1,495.00 | 1,545.00 | 1,495.00 | 1,525.00 | 47,084,700 | 0 |
| 28-Jun-2022 | 1,500.00 | 1,525.00 | 1,480.00 | 1,485.00 | 38,574,000 | 0 |
| 27-Jun-2022 | 1,475.00 | 1,500.00 | 1,425.00 | 1,485.00 | 37,381,500 | 0 |
| 24-Jun-2022 | 1,470.00 | 1,515.00 | 1,460.00 | 1,485.00 | 45,584,000 | 0 |
| 23-Jun-2022 | 1,580.00 | 1,590.00 | 1,505.00 | 1,510.00 | 93,899,700 | 0 |
| 22-Jun-2022 | 1,725.00 | 1,735.00 | 1,615.00 | 1,615.00 | 97,732,200 | 0 |
| 21-Jun-2022 | 1,700.00 | 1,740.00 | 1,695.00 | 1,735.00 | 24,595,000 | 0 |
| 20-Jun-2022 | 1,720.00 | 1,720.00 | 1,655.00 | 1,685.00 | 22,099,800 | 0 |
| 17-Jun-2022 | 1,780.00 | 1,810.00 | 1,720.00 | 1,720.00 | 35,065,700 | 0 |
| 16-Jun-2022 | 1,840.00 | 1,850.00 | 1,790.00 | 1,790.00 | 32,951,000 | 0 |
| 15-Jun-2022 | 1,840.00 | 1,850.00 | 1,770.00 | 1,820.00 | 54,289,200 | 0 |
| 14-Jun-2022 | 1,815.00 | 1,875.00 | 1,800.00 | 1,860.00 | 31,449,400 | 0 |
| 13-Jun-2022 | 1,880.00 | 1,890.00 | 1,800.00 | 1,840.00 | 31,441,300 | 0 |
| 10-Jun-2022 | 1,985.00 | 1,995.00 | 1,910.00 | 1,930.00 | 32,298,200 | 0 |
| 09-Jun-2022 | 1,970.00 | 2,010.00 | 1,950.00 | 1,985.00 | 56,247,100 | 0 |
| 08-Jun-2022 | 1,960.00 | 1,980.00 | 1,930.00 | 1,960.00 | 31,492,300 | 0 |