| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,170.00 | 1,170.00 | 1,145.00 | 1,145.00 | 26,201,100 | 0 |
| 25-Oct-2022 | 1,170.00 | 1,175.00 | 1,145.00 | 1,170.00 | 42,317,000 | 0 |
| 24-Oct-2022 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 19,302,900 | 0 |
| 21-Oct-2022 | 1,110.00 | 1,145.00 | 1,100.00 | 1,140.00 | 107,305,000 | 0 |
| 20-Oct-2022 | 1,120.00 | 1,140.00 | 1,105.00 | 1,105.00 | 33,768,000 | 0 |
| 19-Oct-2022 | 1,085.00 | 1,140.00 | 1,085.00 | 1,120.00 | 59,228,700 | 0 |
| 18-Oct-2022 | 1,160.00 | 1,170.00 | 1,115.00 | 1,120.00 | 60,213,500 | 0 |
| 17-Oct-2022 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 110,028,900 | 0 |
| 14-Oct-2022 | 1,200.00 | 1,205.00 | 1,160.00 | 1,175.00 | 73,486,300 | 0 |
| 13-Oct-2022 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 68,538,200 | 0 |
| 12-Oct-2022 | 1,230.00 | 1,230.00 | 1,175.00 | 1,200.00 | 125,518,300 | 0 |
| 11-Oct-2022 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 25,952,300 | 0 |
| 10-Oct-2022 | 1,200.00 | 1,245.00 | 1,195.00 | 1,235.00 | 21,201,200 | 0 |
| 07-Oct-2022 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 16,389,900 | 0 |
| 06-Oct-2022 | 1,210.00 | 1,215.00 | 1,190.00 | 1,210.00 | 68,992,700 | 0 |
| 05-Oct-2022 | 1,230.00 | 1,235.00 | 1,210.00 | 1,210.00 | 18,496,000 | 0 |
| 04-Oct-2022 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 26,064,200 | 0 |
| 03-Oct-2022 | 1,235.00 | 1,240.00 | 1,230.00 | 1,235.00 | 12,291,200 | 0 |
| 30-Sep-2022 | 1,250.00 | 1,250.00 | 1,205.00 | 1,235.00 | 72,267,800 | 0 |
| 29-Sep-2022 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 61,288,200 | 0 |
| 28-Sep-2022 | 1,210.00 | 1,240.00 | 1,205.00 | 1,230.00 | 86,444,500 | 0 |
| 27-Sep-2022 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 33,672,700 | 0 |
| 26-Sep-2022 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 46,414,200 | 0 |
| 23-Sep-2022 | 1,215.00 | 1,220.00 | 1,185.00 | 1,200.00 | 139,470,300 | 0 |
| 22-Sep-2022 | 1,190.00 | 1,215.00 | 1,165.00 | 1,215.00 | 31,756,700 | 0 |
| 21-Sep-2022 | 1,210.00 | 1,215.00 | 1,180.00 | 1,190.00 | 25,444,100 | 0 |
| 20-Sep-2022 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 25,811,700 | 0 |
| 19-Sep-2022 | 1,190.00 | 1,215.00 | 1,175.00 | 1,195.00 | 68,536,000 | 0 |
| 16-Sep-2022 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 90,295,200 | 0 |
| 15-Sep-2022 | 1,195.00 | 1,210.00 | 1,180.00 | 1,190.00 | 42,872,300 | 0 |
| 14-Sep-2022 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 44,880,700 | 0 |
| 13-Sep-2022 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 59,802,400 | 0 |
| 12-Sep-2022 | 1,240.00 | 1,245.00 | 1,210.00 | 1,210.00 | 40,715,900 | 0 |
| 09-Sep-2022 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 21,761,400 | 0 |
| 08-Sep-2022 | 1,230.00 | 1,245.00 | 1,220.00 | 1,240.00 | 42,602,800 | 0 |
| 07-Sep-2022 | 1,280.00 | 1,280.00 | 1,225.00 | 1,240.00 | 50,815,600 | 0 |
| 06-Sep-2022 | 1,255.00 | 1,295.00 | 1,255.00 | 1,285.00 | 43,736,600 | 0 |
| 05-Sep-2022 | 1,245.00 | 1,290.00 | 1,240.00 | 1,275.00 | 40,213,100 | 0 |
| 02-Sep-2022 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 18,163,900 | 0 |
| 01-Sep-2022 | 1,240.00 | 1,260.00 | 1,230.00 | 1,250.00 | 25,355,100 | 0 |
| 31-Aug-2022 | 1,220.00 | 1,245.00 | 1,200.00 | 1,240.00 | 62,234,300 | 0 |
| 30-Aug-2022 | 1,220.00 | 1,240.00 | 1,220.00 | 1,220.00 | 18,229,600 | 0 |
| 29-Aug-2022 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 16,134,100 | 0 |
| 26-Aug-2022 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 30,182,300 | 0 |
| 25-Aug-2022 | 1,235.00 | 1,245.00 | 1,230.00 | 1,230.00 | 13,813,400 | 0 |
| 24-Aug-2022 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 20,944,100 | 0 |
| 23-Aug-2022 | 1,235.00 | 1,245.00 | 1,230.00 | 1,240.00 | 22,678,400 | 0 |
| 22-Aug-2022 | 1,200.00 | 1,245.00 | 1,195.00 | 1,235.00 | 45,415,900 | 0 |
| 19-Aug-2022 | 1,225.00 | 1,240.00 | 1,190.00 | 1,195.00 | 58,533,400 | 0 |
| 18-Aug-2022 | 1,240.00 | 1,245.00 | 1,225.00 | 1,225.00 | 53,586,000 | 0 |
| 16-Aug-2022 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 27,165,500 | 0 |
| 15-Aug-2022 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 39,320,200 | 0 |
| 12-Aug-2022 | 1,265.00 | 1,270.00 | 1,240.00 | 1,240.00 | 39,638,100 | 0 |
| 11-Aug-2022 | 1,265.00 | 1,270.00 | 1,255.00 | 1,265.00 | 101,657,700 | 0 |
| 10-Aug-2022 | 1,260.00 | 1,265.00 | 1,245.00 | 1,260.00 | 63,155,200 | 0 |
| 09-Aug-2022 | 1,255.00 | 1,265.00 | 1,255.00 | 1,260.00 | 111,507,700 | 0 |
| 08-Aug-2022 | 1,260.00 | 1,265.00 | 1,245.00 | 1,255.00 | 103,447,700 | 0 |
| 05-Aug-2022 | 1,250.00 | 1,265.00 | 1,245.00 | 1,260.00 | 81,965,700 | 0 |
| 04-Aug-2022 | 1,225.00 | 1,255.00 | 1,215.00 | 1,255.00 | 116,163,500 | 0 |
| 03-Aug-2022 | 1,185.00 | 1,230.00 | 1,180.00 | 1,210.00 | 141,135,500 | 0 |
| 02-Aug-2022 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 47,669,400 | 0 |
| 01-Aug-2022 | 1,175.00 | 1,190.00 | 1,160.00 | 1,190.00 | 50,238,900 | 0 |
| 29-Jul-2022 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 66,130,200 | 0 |
| 28-Jul-2022 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 59,090,000 | 0 |
| 27-Jul-2022 | 1,165.00 | 1,210.00 | 1,155.00 | 1,200.00 | 136,080,000 | 0 |
| 26-Jul-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 64,216,900 | 0 |
| 25-Jul-2022 | 1,150.00 | 1,175.00 | 1,135.00 | 1,165.00 | 53,847,400 | 0 |
| 22-Jul-2022 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 52,994,500 | 0 |
| 21-Jul-2022 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 51,268,800 | 0 |
| 20-Jul-2022 | 1,145.00 | 1,155.00 | 1,135.00 | 1,140.00 | 43,446,700 | 0 |
| 19-Jul-2022 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 63,655,700 | 0 |
| 18-Jul-2022 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 37,837,900 | 0 |
| 15-Jul-2022 | 1,145.00 | 1,155.00 | 1,135.00 | 1,140.00 | 39,843,300 | 0 |
| 14-Jul-2022 | 1,150.00 | 1,155.00 | 1,130.00 | 1,145.00 | 95,519,900 | 0 |
| 13-Jul-2022 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 55,773,600 | 0 |
| 12-Jul-2022 | 1,175.00 | 1,180.00 | 1,140.00 | 1,145.00 | 57,415,600 | 0 |
| 11-Jul-2022 | 1,185.00 | 1,190.00 | 1,165.00 | 1,165.00 | 86,305,200 | 0 |
| 08-Jul-2022 | 1,170.00 | 1,200.00 | 1,150.00 | 1,180.00 | 309,519,100 | 0 |
| 07-Jul-2022 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 128,547,300 | 0 |
| 06-Jul-2022 | 1,120.00 | 1,180.00 | 1,115.00 | 1,130.00 | 278,744,100 | 0 |
| 05-Jul-2022 | 1,075.00 | 1,125.00 | 1,060.00 | 1,120.00 | 162,366,200 | 0 |
| 04-Jul-2022 | 1,100.00 | 1,110.00 | 1,035.00 | 1,075.00 | 66,470,000 | 0 |
| 01-Jul-2022 | 1,100.00 | 1,120.00 | 1,090.00 | 1,095.00 | 131,270,900 | 0 |
| 30-Jun-2022 | 1,030.00 | 1,110.00 | 1,030.00 | 1,100.00 | 183,976,700 | 0 |
| 29-Jun-2022 | 1,035.00 | 1,065.00 | 1,025.00 | 1,040.00 | 77,854,700 | 0 |
| 28-Jun-2022 | 1,025.00 | 1,055.00 | 1,010.00 | 1,050.00 | 101,945,800 | 0 |
| 27-Jun-2022 | 995.00 | 1,030.00 | 985.00 | 1,025.00 | 70,621,800 | 0 |
| 24-Jun-2022 | 960.00 | 995.00 | 960.00 | 990.00 | 62,903,000 | 0 |
| 23-Jun-2022 | 960.00 | 965.00 | 940.00 | 950.00 | 20,526,400 | 0 |
| 22-Jun-2022 | 955.00 | 965.00 | 950.00 | 960.00 | 29,464,900 | 0 |
| 21-Jun-2022 | 940.00 | 960.00 | 940.00 | 950.00 | 31,995,400 | 0 |
| 20-Jun-2022 | 915.00 | 950.00 | 905.00 | 940.00 | 33,815,200 | 0 |
| 17-Jun-2022 | 910.00 | 935.00 | 895.00 | 915.00 | 76,256,200 | 0 |
| 16-Jun-2022 | 880.00 | 930.00 | 880.00 | 915.00 | 57,239,000 | 0 |
| 15-Jun-2022 | 890.00 | 895.00 | 870.00 | 880.00 | 24,691,700 | 0 |
| 14-Jun-2022 | 890.00 | 905.00 | 880.00 | 890.00 | 58,998,100 | 0 |
| 13-Jun-2022 | 900.00 | 905.00 | 875.00 | 895.00 | 91,325,700 | 0 |
| 10-Jun-2022 | 940.00 | 940.00 | 920.00 | 920.00 | 64,003,600 | 0 |
| 09-Jun-2022 | 965.00 | 975.00 | 940.00 | 940.00 | 52,870,900 | 0 |
| 08-Jun-2022 | 970.00 | 980.00 | 960.00 | 965.00 | 33,417,700 | 0 |