| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,205.00 | 1,265.00 | 1,185.00 | 1,190.00 | 6,895,500 | 0 |
| 25-Oct-2022 | 1,165.00 | 1,220.00 | 1,140.00 | 1,205.00 | 14,588,100 | 0 |
| 24-Oct-2022 | 1,090.00 | 1,255.00 | 1,080.00 | 1,155.00 | 24,646,100 | 0 |
| 21-Oct-2022 | 1,130.00 | 1,135.00 | 1,080.00 | 1,085.00 | 8,767,900 | 0 |
| 20-Oct-2022 | 1,120.00 | 1,135.00 | 1,110.00 | 1,130.00 | 2,526,000 | 0 |
| 19-Oct-2022 | 1,105.00 | 1,125.00 | 1,075.00 | 1,110.00 | 3,722,900 | 0 |
| 18-Oct-2022 | 1,110.00 | 1,120.00 | 1,065.00 | 1,105.00 | 3,437,300 | 0 |
| 17-Oct-2022 | 1,060.00 | 1,125.00 | 1,060.00 | 1,095.00 | 3,777,600 | 0 |
| 14-Oct-2022 | 1,150.00 | 1,185.00 | 1,100.00 | 1,100.00 | 3,831,000 | 0 |
| 13-Oct-2022 | 1,190.00 | 1,190.00 | 1,115.00 | 1,145.00 | 8,007,300 | 0 |
| 12-Oct-2022 | 1,265.00 | 1,265.00 | 1,185.00 | 1,190.00 | 10,865,000 | 0 |
| 11-Oct-2022 | 1,300.00 | 1,340.00 | 1,260.00 | 1,265.00 | 3,143,600 | 0 |
| 10-Oct-2022 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 5,814,700 | 0 |
| 07-Oct-2022 | 1,335.00 | 1,335.00 | 1,295.00 | 1,320.00 | 4,282,800 | 0 |
| 06-Oct-2022 | 1,345.00 | 1,365.00 | 1,320.00 | 1,335.00 | 3,101,500 | 0 |
| 05-Oct-2022 | 1,320.00 | 1,370.00 | 1,315.00 | 1,345.00 | 7,947,500 | 0 |
| 04-Oct-2022 | 1,275.00 | 1,315.00 | 1,265.00 | 1,315.00 | 5,981,300 | 0 |
| 03-Oct-2022 | 1,270.00 | 1,295.00 | 1,245.00 | 1,265.00 | 3,932,500 | 0 |
| 30-Sep-2022 | 1,300.00 | 1,305.00 | 1,210.00 | 1,270.00 | 16,840,500 | 0 |
| 29-Sep-2022 | 1,410.00 | 1,415.00 | 1,300.00 | 1,300.00 | 15,485,600 | 0 |
| 28-Sep-2022 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.00 | 2,939,900 | 0 |
| 27-Sep-2022 | 1,390.00 | 1,405.00 | 1,380.00 | 1,400.00 | 2,604,800 | 0 |
| 26-Sep-2022 | 1,435.00 | 1,440.00 | 1,380.00 | 1,390.00 | 4,411,200 | 0 |
| 23-Sep-2022 | 1,410.00 | 1,460.00 | 1,405.00 | 1,435.00 | 7,944,700 | 0 |
| 22-Sep-2022 | 1,385.00 | 1,415.00 | 1,365.00 | 1,405.00 | 3,499,700 | 0 |
| 21-Sep-2022 | 1,395.00 | 1,420.00 | 1,375.00 | 1,390.00 | 4,398,300 | 0 |
| 20-Sep-2022 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 2,821,500 | 0 |
| 19-Sep-2022 | 1,425.00 | 1,430.00 | 1,385.00 | 1,395.00 | 4,653,300 | 0 |
| 16-Sep-2022 | 1,455.00 | 1,460.00 | 1,410.00 | 1,415.00 | 4,598,900 | 0 |
| 15-Sep-2022 | 1,460.00 | 1,500.00 | 1,440.00 | 1,450.00 | 6,205,200 | 0 |
| 14-Sep-2022 | 1,500.00 | 1,505.00 | 1,455.00 | 1,460.00 | 5,036,500 | 0 |
| 13-Sep-2022 | 1,420.00 | 1,525.00 | 1,420.00 | 1,500.00 | 17,584,000 | 0 |
| 12-Sep-2022 | 1,405.00 | 1,445.00 | 1,405.00 | 1,410.00 | 4,358,900 | 0 |
| 09-Sep-2022 | 1,460.00 | 1,470.00 | 1,400.00 | 1,405.00 | 8,101,100 | 0 |
| 08-Sep-2022 | 1,490.00 | 1,500.00 | 1,440.00 | 1,460.00 | 6,011,200 | 0 |
| 07-Sep-2022 | 1,555.00 | 1,585.00 | 1,470.00 | 1,490.00 | 12,551,200 | 0 |
| 06-Sep-2022 | 1,385.00 | 1,560.00 | 1,385.00 | 1,550.00 | 27,311,400 | 0 |
| 05-Sep-2022 | 1,440.00 | 1,450.00 | 1,375.00 | 1,385.00 | 13,128,000 | 0 |
| 02-Sep-2022 | 1,480.00 | 1,490.00 | 1,440.00 | 1,460.00 | 6,361,300 | 0 |
| 01-Sep-2022 | 1,475.00 | 1,500.00 | 1,475.00 | 1,475.00 | 4,763,400 | 0 |
| 31-Aug-2022 | 1,470.00 | 1,475.00 | 1,440.00 | 1,460.00 | 5,613,700 | 0 |
| 30-Aug-2022 | 1,500.00 | 1,510.00 | 1,460.00 | 1,465.00 | 8,902,300 | 0 |
| 29-Aug-2022 | 1,490.00 | 1,500.00 | 1,460.00 | 1,490.00 | 5,272,800 | 0 |
| 26-Aug-2022 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 8,317,100 | 0 |
| 25-Aug-2022 | 1,515.00 | 1,545.00 | 1,510.00 | 1,535.00 | 4,143,900 | 0 |
| 24-Aug-2022 | 1,530.00 | 1,540.00 | 1,485.00 | 1,510.00 | 13,424,800 | 0 |
| 23-Aug-2022 | 1,545.00 | 1,565.00 | 1,515.00 | 1,530.00 | 8,650,800 | 0 |
| 22-Aug-2022 | 1,655.00 | 1,655.00 | 1,540.00 | 1,545.00 | 19,578,700 | 0 |
| 19-Aug-2022 | 1,640.00 | 1,685.00 | 1,640.00 | 1,655.00 | 7,702,200 | 0 |
| 18-Aug-2022 | 1,660.00 | 1,675.00 | 1,610.00 | 1,640.00 | 9,798,000 | 0 |
| 16-Aug-2022 | 1,710.00 | 1,745.00 | 1,645.00 | 1,670.00 | 11,345,700 | 0 |
| 15-Aug-2022 | 1,740.00 | 1,755.00 | 1,695.00 | 1,710.00 | 4,559,600 | 0 |
| 12-Aug-2022 | 1,750.00 | 1,800.00 | 1,720.00 | 1,730.00 | 15,087,500 | 0 |
| 11-Aug-2022 | 1,625.00 | 1,750.00 | 1,615.00 | 1,740.00 | 20,741,100 | 0 |
| 10-Aug-2022 | 1,645.00 | 1,650.00 | 1,590.00 | 1,615.00 | 13,162,400 | 0 |
| 09-Aug-2022 | 1,720.00 | 1,740.00 | 1,645.00 | 1,645.00 | 14,338,500 | 0 |
| 08-Aug-2022 | 1,755.00 | 1,780.00 | 1,720.00 | 1,720.00 | 7,766,900 | 0 |
| 05-Aug-2022 | 1,710.00 | 1,765.00 | 1,700.00 | 1,750.00 | 13,877,200 | 0 |
| 04-Aug-2022 | 1,680.00 | 1,735.00 | 1,670.00 | 1,705.00 | 8,525,500 | 0 |
| 03-Aug-2022 | 1,670.00 | 1,695.00 | 1,625.00 | 1,680.00 | 5,901,900 | 0 |
| 02-Aug-2022 | 1,715.00 | 1,725.00 | 1,600.00 | 1,695.00 | 12,869,400 | 0 |
| 01-Aug-2022 | 1,670.00 | 1,735.00 | 1,670.00 | 1,715.00 | 7,357,000 | 0 |
| 29-Jul-2022 | 1,745.00 | 1,760.00 | 1,670.00 | 1,670.00 | 7,941,300 | 0 |
| 28-Jul-2022 | 1,695.00 | 1,800.00 | 1,690.00 | 1,735.00 | 20,247,300 | 0 |
| 27-Jul-2022 | 1,685.00 | 1,735.00 | 1,670.00 | 1,685.00 | 4,449,200 | 0 |
| 26-Jul-2022 | 1,745.00 | 1,790.00 | 1,670.00 | 1,690.00 | 11,054,000 | 0 |
| 25-Jul-2022 | 1,835.00 | 1,845.00 | 1,750.00 | 1,755.00 | 12,658,100 | 0 |
| 22-Jul-2022 | 1,800.00 | 1,875.00 | 1,800.00 | 1,835.00 | 12,470,100 | 0 |
| 21-Jul-2022 | 1,790.00 | 1,830.00 | 1,760.00 | 1,790.00 | 8,966,200 | 0 |
| 20-Jul-2022 | 1,710.00 | 1,795.00 | 1,710.00 | 1,770.00 | 17,301,200 | 0 |
| 19-Jul-2022 | 1,670.00 | 1,720.00 | 1,670.00 | 1,700.00 | 3,315,600 | 0 |
| 18-Jul-2022 | 1,700.00 | 1,705.00 | 1,660.00 | 1,675.00 | 5,681,600 | 0 |
| 15-Jul-2022 | 1,620.00 | 1,760.00 | 1,620.00 | 1,690.00 | 15,427,400 | 0 |
| 14-Jul-2022 | 1,630.00 | 1,685.00 | 1,580.00 | 1,620.00 | 7,267,300 | 0 |
| 13-Jul-2022 | 1,690.00 | 1,695.00 | 1,620.00 | 1,625.00 | 3,323,200 | 0 |
| 12-Jul-2022 | 1,700.00 | 1,700.00 | 1,635.00 | 1,690.00 | 5,688,100 | 0 |
| 11-Jul-2022 | 1,640.00 | 1,705.00 | 1,625.00 | 1,700.00 | 16,975,700 | 0 |
| 08-Jul-2022 | 1,550.00 | 1,640.00 | 1,540.00 | 1,630.00 | 13,600,100 | 0 |
| 07-Jul-2022 | 1,530.00 | 1,580.00 | 1,515.00 | 1,535.00 | 7,266,000 | 0 |
| 06-Jul-2022 | 1,520.00 | 1,545.00 | 1,415.00 | 1,520.00 | 15,470,700 | 0 |
| 05-Jul-2022 | 1,480.00 | 1,530.00 | 1,430.00 | 1,520.00 | 8,234,800 | 0 |
| 04-Jul-2022 | 1,580.00 | 1,580.00 | 1,480.00 | 1,480.00 | 24,920,700 | 0 |
| 01-Jul-2022 | 1,695.00 | 1,700.00 | 1,590.00 | 1,590.00 | 12,919,900 | 0 |
| 30-Jun-2022 | 1,830.00 | 1,830.00 | 1,705.00 | 1,705.00 | 17,664,600 | 0 |
| 29-Jun-2022 | 1,910.00 | 1,920.00 | 1,805.00 | 1,830.00 | 6,703,500 | 0 |
| 28-Jun-2022 | 1,910.00 | 1,930.00 | 1,865.00 | 1,910.00 | 7,628,600 | 0 |
| 27-Jun-2022 | 1,825.00 | 1,945.00 | 1,825.00 | 1,910.00 | 14,936,600 | 0 |
| 24-Jun-2022 | 1,800.00 | 1,865.00 | 1,775.00 | 1,820.00 | 8,450,100 | 0 |
| 23-Jun-2022 | 1,775.00 | 1,810.00 | 1,740.00 | 1,795.00 | 4,289,000 | 0 |
| 22-Jun-2022 | 1,800.00 | 1,835.00 | 1,765.00 | 1,770.00 | 5,462,800 | 0 |
| 21-Jun-2022 | 1,850.00 | 1,885.00 | 1,780.00 | 1,795.00 | 16,588,600 | 0 |
| 20-Jun-2022 | 1,905.00 | 1,910.00 | 1,770.00 | 1,850.00 | 10,314,100 | 0 |
| 17-Jun-2022 | 1,965.00 | 1,965.00 | 1,865.00 | 1,900.00 | 7,500,500 | 0 |
| 16-Jun-2022 | 2,020.00 | 2,050.00 | 1,970.00 | 1,970.00 | 7,641,500 | 0 |
| 15-Jun-2022 | 1,980.00 | 2,030.00 | 1,975.00 | 1,990.00 | 12,821,700 | 0 |
| 14-Jun-2022 | 1,930.00 | 2,010.00 | 1,850.00 | 1,975.00 | 12,976,900 | 0 |
| 13-Jun-2022 | 2,040.00 | 2,040.00 | 1,935.00 | 1,950.00 | 20,148,900 | 0 |
| 10-Jun-2022 | 2,140.00 | 2,170.00 | 2,040.00 | 2,080.00 | 11,903,300 | 0 |
| 09-Jun-2022 | 2,190.00 | 2,220.00 | 2,160.00 | 2,170.00 | 5,097,100 | 0 |
| 08-Jun-2022 | 2,210.00 | 2,230.00 | 2,160.00 | 2,190.00 | 5,959,000 | 0 |