| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,208,200 | 0 |
| 25-Oct-2022 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 725,700 | 0 |
| 24-Oct-2022 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,006,700 | 0 |
| 21-Oct-2022 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,781,800 | 0 |
| 20-Oct-2022 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 826,600 | 0 |
| 19-Oct-2022 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,869,400 | 0 |
| 18-Oct-2022 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 631,900 | 0 |
| 17-Oct-2022 | 1,195.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,663,100 | 0 |
| 14-Oct-2022 | 1,220.00 | 1,225.00 | 1,195.00 | 1,195.00 | 2,713,200 | 0 |
| 13-Oct-2022 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,717,900 | 0 |
| 12-Oct-2022 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 2,060,700 | 0 |
| 11-Oct-2022 | 1,240.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,710,900 | 0 |
| 10-Oct-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,624,900 | 0 |
| 07-Oct-2022 | 1,255.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,057,100 | 0 |
| 06-Oct-2022 | 1,260.00 | 1,265.00 | 1,250.00 | 1,255.00 | 742,800 | 0 |
| 05-Oct-2022 | 1,260.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,879,900 | 0 |
| 04-Oct-2022 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,581,500 | 0 |
| 03-Oct-2022 | 1,245.00 | 1,250.00 | 1,225.00 | 1,230.00 | 803,900 | 0 |
| 30-Sep-2022 | 1,255.00 | 1,255.00 | 1,215.00 | 1,245.00 | 3,423,200 | 0 |
| 29-Sep-2022 | 1,295.00 | 1,305.00 | 1,245.00 | 1,255.00 | 4,408,500 | 0 |
| 28-Sep-2022 | 1,315.00 | 1,315.00 | 1,290.00 | 1,295.00 | 2,352,600 | 0 |
| 27-Sep-2022 | 1,290.00 | 1,315.00 | 1,280.00 | 1,315.00 | 2,161,400 | 0 |
| 26-Sep-2022 | 1,320.00 | 1,325.00 | 1,285.00 | 1,290.00 | 4,173,800 | 0 |
| 23-Sep-2022 | 1,330.00 | 1,340.00 | 1,320.00 | 1,325.00 | 997,900 | 0 |
| 22-Sep-2022 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,662,400 | 0 |
| 21-Sep-2022 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,430,100 | 0 |
| 20-Sep-2022 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 2,762,400 | 0 |
| 19-Sep-2022 | 1,300.00 | 1,375.00 | 1,290.00 | 1,350.00 | 7,137,000 | 0 |
| 16-Sep-2022 | 1,275.00 | 1,330.00 | 1,275.00 | 1,300.00 | 5,008,800 | 0 |
| 15-Sep-2022 | 1,255.00 | 1,275.00 | 1,245.00 | 1,275.00 | 2,971,900 | 0 |
| 14-Sep-2022 | 1,270.00 | 1,270.00 | 1,245.00 | 1,255.00 | 2,577,700 | 0 |
| 13-Sep-2022 | 1,235.00 | 1,290.00 | 1,235.00 | 1,270.00 | 5,020,600 | 0 |
| 12-Sep-2022 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,321,800 | 0 |
| 09-Sep-2022 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,225,200 | 0 |
| 08-Sep-2022 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,221,100 | 0 |
| 07-Sep-2022 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,286,000 | 0 |
| 06-Sep-2022 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 809,600 | 0 |
| 05-Sep-2022 | 1,220.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,880,400 | 0 |
| 02-Sep-2022 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 3,077,700 | 0 |
| 01-Sep-2022 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 809,100 | 0 |
| 31-Aug-2022 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,373,800 | 0 |
| 30-Aug-2022 | 1,235.00 | 1,240.00 | 1,225.00 | 1,230.00 | 887,000 | 0 |
| 29-Aug-2022 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 1,076,800 | 0 |
| 26-Aug-2022 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,306,100 | 0 |
| 25-Aug-2022 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,233,100 | 0 |
| 24-Aug-2022 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 903,300 | 0 |
| 23-Aug-2022 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 951,700 | 0 |
| 22-Aug-2022 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 2,559,000 | 0 |
| 19-Aug-2022 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 2,727,500 | 0 |
| 18-Aug-2022 | 1,240.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,876,500 | 0 |
| 16-Aug-2022 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,545,500 | 0 |
| 15-Aug-2022 | 1,215.00 | 1,245.00 | 1,200.00 | 1,240.00 | 2,604,300 | 0 |
| 12-Aug-2022 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 3,870,500 | 0 |
| 11-Aug-2022 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 3,450,300 | 0 |
| 10-Aug-2022 | 1,235.00 | 1,240.00 | 1,220.00 | 1,240.00 | 3,314,500 | 0 |
| 09-Aug-2022 | 1,250.00 | 1,260.00 | 1,230.00 | 1,235.00 | 2,808,200 | 0 |
| 08-Aug-2022 | 1,240.00 | 1,265.00 | 1,235.00 | 1,250.00 | 2,967,800 | 0 |
| 05-Aug-2022 | 1,205.00 | 1,245.00 | 1,205.00 | 1,240.00 | 5,902,800 | 0 |
| 04-Aug-2022 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 4,648,600 | 0 |
| 03-Aug-2022 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 2,042,400 | 0 |
| 02-Aug-2022 | 1,175.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,112,300 | 0 |
| 01-Aug-2022 | 1,185.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,830,800 | 0 |
| 29-Jul-2022 | 1,185.00 | 1,200.00 | 1,165.00 | 1,165.00 | 3,705,300 | 0 |
| 28-Jul-2022 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 4,772,400 | 0 |
| 27-Jul-2022 | 1,145.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,434,800 | 0 |
| 26-Jul-2022 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 493,000 | 0 |
| 25-Jul-2022 | 1,155.00 | 1,155.00 | 1,140.00 | 1,145.00 | 865,300 | 0 |
| 22-Jul-2022 | 1,145.00 | 1,155.00 | 1,140.00 | 1,150.00 | 543,300 | 0 |
| 21-Jul-2022 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 379,700 | 0 |
| 20-Jul-2022 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,116,000 | 0 |
| 19-Jul-2022 | 1,120.00 | 1,155.00 | 1,115.00 | 1,140.00 | 1,451,900 | 0 |
| 18-Jul-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 633,800 | 0 |
| 15-Jul-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 685,500 | 0 |
| 14-Jul-2022 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 596,900 | 0 |
| 13-Jul-2022 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 509,800 | 0 |
| 12-Jul-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 597,700 | 0 |
| 11-Jul-2022 | 1,135.00 | 1,140.00 | 1,120.00 | 1,120.00 | 683,900 | 0 |
| 08-Jul-2022 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,344,100 | 0 |
| 07-Jul-2022 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 955,500 | 0 |
| 06-Jul-2022 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,354,100 | 0 |
| 05-Jul-2022 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,453,000 | 0 |
| 04-Jul-2022 | 1,120.00 | 1,120.00 | 1,085.00 | 1,095.00 | 3,040,600 | 0 |
| 01-Jul-2022 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 2,878,000 | 0 |
| 30-Jun-2022 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 5,636,700 | 0 |
| 29-Jun-2022 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,535,500 | 0 |
| 28-Jun-2022 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,344,500 | 0 |
| 27-Jun-2022 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 863,200 | 0 |
| 24-Jun-2022 | 1,185.00 | 1,190.00 | 1,175.00 | 1,185.00 | 2,839,100 | 0 |
| 23-Jun-2022 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,616,600 | 0 |
| 22-Jun-2022 | 1,180.00 | 1,210.00 | 1,180.00 | 1,185.00 | 2,215,000 | 0 |
| 21-Jun-2022 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 2,498,000 | 0 |
| 20-Jun-2022 | 1,200.00 | 1,215.00 | 1,185.00 | 1,185.00 | 2,724,900 | 0 |
| 17-Jun-2022 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 2,866,800 | 0 |
| 16-Jun-2022 | 1,200.00 | 1,235.00 | 1,200.00 | 1,215.00 | 3,883,400 | 0 |
| 15-Jun-2022 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 4,450,200 | 0 |
| 14-Jun-2022 | 1,190.00 | 1,230.00 | 1,170.00 | 1,230.00 | 5,614,700 | 0 |
| 13-Jun-2022 | 1,210.00 | 1,220.00 | 1,165.00 | 1,190.00 | 6,795,400 | 0 |
| 10-Jun-2022 | 1,230.00 | 1,230.00 | 1,210.00 | 1,215.00 | 4,192,800 | 0 |
| 09-Jun-2022 | 1,250.00 | 1,260.00 | 1,205.00 | 1,230.00 | 5,071,600 | 0 |
| 08-Jun-2022 | 1,285.00 | 1,285.00 | 1,230.00 | 1,240.00 | 5,131,900 | 0 |