| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 27-Oct-2022 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 102,708,700 | 0 |
| 26-Oct-2022 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 97,675,900 | 0 |
| 25-Oct-2022 | 1,310.00 | 1,330.00 | 1,310.00 | 1,310.00 | 101,506,700 | 0 |
| 24-Oct-2022 | 1,295.00 | 1,320.00 | 1,295.00 | 1,310.00 | 99,875,900 | 0 |
| 21-Oct-2022 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 98,131,600 | 0 |
| 20-Oct-2022 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 103,357,400 | 0 |
| 19-Oct-2022 | 1,290.00 | 1,305.00 | 1,285.00 | 1,295.00 | 92,910,500 | 0 |
| 18-Oct-2022 | 1,270.00 | 1,290.00 | 1,270.00 | 1,290.00 | 110,071,600 | 0 |
| 17-Oct-2022 | 1,270.00 | 1,290.00 | 1,270.00 | 1,270.00 | 110,979,700 | 0 |
| 14-Oct-2022 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 104,395,700 | 0 |
| 13-Oct-2022 | 1,275.00 | 1,275.00 | 1,260.00 | 1,265.00 | 104,046,700 | 0 |
| 12-Oct-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,275.00 | 102,859,500 | 0 |
| 11-Oct-2022 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 104,734,200 | 0 |
| 10-Oct-2022 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 107,312,000 | 0 |
| 07-Oct-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 113,456,300 | 0 |
| 06-Oct-2022 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 109,435,100 | 0 |
| 05-Oct-2022 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 100,243,400 | 0 |
| 04-Oct-2022 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 102,653,100 | 0 |
| 03-Oct-2022 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 100,652,300 | 0 |
| 30-Sep-2022 | 1,305.00 | 1,310.00 | 1,280.00 | 1,310.00 | 109,646,600 | 0 |
| 29-Sep-2022 | 1,300.00 | 1,325.00 | 1,300.00 | 1,305.00 | 113,031,600 | 0 |
| 28-Sep-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 122,659,600 | 0 |
| 27-Sep-2022 | 1,290.00 | 1,320.00 | 1,290.00 | 1,300.00 | 106,697,800 | 0 |
| 26-Sep-2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 108,221,800 | 0 |
| 23-Sep-2022 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 104,447,200 | 0 |
| 22-Sep-2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,280.00 | 117,337,200 | 0 |
| 21-Sep-2022 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 115,929,700 | 0 |
| 20-Sep-2022 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 118,861,400 | 0 |
| 19-Sep-2022 | 1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 121,475,300 | 0 |
| 16-Sep-2022 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 113,723,200 | 0 |
| 15-Sep-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 97,310,100 | 0 |
| 14-Sep-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 107,856,300 | 0 |
| 13-Sep-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 107,907,100 | 0 |
| 12-Sep-2022 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 113,774,000 | 0 |
| 09-Sep-2022 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 107,110,100 | 0 |
| 08-Sep-2022 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 113,525,400 | 0 |
| 07-Sep-2022 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 99,789,600 | 0 |
| 06-Sep-2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 105,925,500 | 0 |
| 05-Sep-2022 | 1,305.00 | 1,305.00 | 1,275.00 | 1,285.00 | 109,184,500 | 0 |
| 02-Sep-2022 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 95,883,400 | 0 |
| 01-Sep-2022 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 102,754,500 | 0 |
| 31-Aug-2022 | 1,305.00 | 1,325.00 | 1,300.00 | 1,305.00 | 97,429,600 | 0 |
| 30-Aug-2022 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 110,914,700 | 0 |
| 29-Aug-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 111,519,300 | 0 |
| 26-Aug-2022 | 1,290.00 | 1,290.00 | 1,270.00 | 1,280.00 | 108,613,000 | 0 |
| 25-Aug-2022 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 106,790,200 | 0 |
| 24-Aug-2022 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 97,319,400 | 0 |
| 23-Aug-2022 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 87,656,300 | 0 |
| 22-Aug-2022 | 1,360.00 | 1,365.00 | 1,325.00 | 1,340.00 | 100,676,100 | 0 |
| 19-Aug-2022 | 1,355.00 | 1,375.00 | 1,350.00 | 1,360.00 | 98,199,200 | 0 |
| 18-Aug-2022 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 98,099,300 | 0 |
| 16-Aug-2022 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 102,269,500 | 0 |
| 15-Aug-2022 | 1,320.00 | 1,350.00 | 1,315.00 | 1,340.00 | 111,411,200 | 0 |
| 12-Aug-2022 | 1,300.00 | 1,320.00 | 1,295.00 | 1,320.00 | 93,418,100 | 0 |
| 11-Aug-2022 | 1,295.00 | 1,310.00 | 1,295.00 | 1,300.00 | 103,723,500 | 0 |
| 10-Aug-2022 | 1,275.00 | 1,295.00 | 1,270.00 | 1,295.00 | 114,703,500 | 0 |
| 09-Aug-2022 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 120,511,700 | 0 |
| 08-Aug-2022 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 91,464,000 | 0 |
| 05-Aug-2022 | 1,315.00 | 1,315.00 | 1,290.00 | 1,295.00 | 113,790,900 | 0 |
| 04-Aug-2022 | 1,325.00 | 1,335.00 | 1,310.00 | 1,315.00 | 102,894,800 | 0 |
| 03-Aug-2022 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 121,968,400 | 0 |
| 02-Aug-2022 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 129,609,600 | 0 |
| 01-Aug-2022 | 1,305.00 | 1,330.00 | 1,305.00 | 1,315.00 | 277,491,600 | 0 |
| 29-Jul-2022 | 1,315.00 | 1,335.00 | 1,300.00 | 1,305.00 | 125,714,300 | 0 |
| 28-Jul-2022 | 1,320.00 | 1,335.00 | 1,315.00 | 1,315.00 | 128,030,700 | 0 |
| 27-Jul-2022 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 127,848,600 | 0 |
| 26-Jul-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 153,501,500 | 0 |
| 25-Jul-2022 | 1,335.00 | 1,340.00 | 1,315.00 | 1,325.00 | 114,654,600 | 0 |
| 22-Jul-2022 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 136,406,600 | 0 |
| 21-Jul-2022 | 1,325.00 | 1,340.00 | 1,315.00 | 1,330.00 | 120,758,300 | 0 |
| 20-Jul-2022 | 1,320.00 | 1,335.00 | 1,315.00 | 1,325.00 | 124,864,900 | 0 |
| 19-Jul-2022 | 1,315.00 | 1,340.00 | 1,315.00 | 1,320.00 | 111,310,200 | 0 |
| 18-Jul-2022 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 144,458,700 | 0 |
| 15-Jul-2022 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 112,024,700 | 0 |
| 14-Jul-2022 | 1,315.00 | 1,350.00 | 1,310.00 | 1,330.00 | 174,314,500 | 0 |
| 13-Jul-2022 | 1,310.00 | 1,355.00 | 1,310.00 | 1,315.00 | 165,063,500 | 0 |
| 12-Jul-2022 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 134,807,600 | 0 |
| 11-Jul-2022 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 124,521,600 | 0 |
| 08-Jul-2022 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 155,852,600 | 0 |
| 07-Jul-2022 | 1,280.00 | 1,305.00 | 1,280.00 | 1,280.00 | 152,543,800 | 0 |
| 06-Jul-2022 | 1,280.00 | 1,285.00 | 1,265.00 | 1,280.00 | 137,344,600 | 0 |
| 05-Jul-2022 | 1,270.00 | 1,285.00 | 1,270.00 | 1,280.00 | 129,346,700 | 0 |
| 04-Jul-2022 | 1,280.00 | 1,280.00 | 1,255.00 | 1,270.00 | 167,405,300 | 0 |
| 01-Jul-2022 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 143,062,100 | 0 |
| 30-Jun-2022 | 1,315.00 | 1,320.00 | 1,290.00 | 1,295.00 | 156,349,200 | 0 |
| 29-Jun-2022 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 126,242,700 | 0 |
| 28-Jun-2022 | 1,310.00 | 1,345.00 | 1,305.00 | 1,325.00 | 148,448,500 | 0 |
| 27-Jun-2022 | 1,310.00 | 1,335.00 | 1,305.00 | 1,310.00 | 158,487,300 | 0 |
| 24-Jun-2022 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 154,581,900 | 0 |
| 23-Jun-2022 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 135,026,200 | 0 |
| 22-Jun-2022 | 1,310.00 | 1,320.00 | 1,300.00 | 1,305.00 | 156,221,400 | 0 |
| 21-Jun-2022 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 123,910,600 | 0 |
| 20-Jun-2022 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 154,679,300 | 0 |
| 17-Jun-2022 | 1,305.00 | 1,320.00 | 1,300.00 | 1,300.00 | 130,726,300 | 0 |
| 16-Jun-2022 | 1,290.00 | 1,315.00 | 1,280.00 | 1,305.00 | 162,180,000 | 0 |
| 15-Jun-2022 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 168,760,700 | 0 |
| 14-Jun-2022 | 1,335.00 | 1,335.00 | 1,310.00 | 1,315.00 | 147,272,900 | 0 |
| 13-Jun-2022 | 1,345.00 | 1,345.00 | 1,325.00 | 1,335.00 | 133,594,400 | 0 |
| 10-Jun-2022 | 1,340.00 | 1,365.00 | 1,335.00 | 1,345.00 | 136,264,900 | 0 |
| 09-Jun-2022 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 130,565,800 | 0 |