| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 2,805,800 | 0 |
| 25-Oct-2022 | 1,500.00 | 1,505.00 | 1,485.00 | 1,500.00 | 10,547,100 | 0 |
| 24-Oct-2022 | 1,495.00 | 1,520.00 | 1,480.00 | 1,495.00 | 5,389,800 | 0 |
| 21-Oct-2022 | 1,500.00 | 1,505.00 | 1,465.00 | 1,490.00 | 15,782,300 | 0 |
| 20-Oct-2022 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 10,987,000 | 0 |
| 19-Oct-2022 | 1,495.00 | 1,505.00 | 1,490.00 | 1,495.00 | 3,604,500 | 0 |
| 18-Oct-2022 | 1,495.00 | 1,505.00 | 1,490.00 | 1,500.00 | 9,120,900 | 0 |
| 17-Oct-2022 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 10,004,100 | 0 |
| 14-Oct-2022 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 6,456,900 | 0 |
| 13-Oct-2022 | 1,510.00 | 1,555.00 | 1,505.00 | 1,520.00 | 12,544,100 | 0 |
| 12-Oct-2022 | 1,515.00 | 1,530.00 | 1,515.00 | 1,515.00 | 11,842,400 | 0 |
| 11-Oct-2022 | 1,535.00 | 1,545.00 | 1,515.00 | 1,515.00 | 10,011,800 | 0 |
| 10-Oct-2022 | 1,505.00 | 1,540.00 | 1,495.00 | 1,535.00 | 8,014,000 | 0 |
| 07-Oct-2022 | 1,525.00 | 1,560.00 | 1,505.00 | 1,505.00 | 10,377,700 | 0 |
| 06-Oct-2022 | 1,525.00 | 1,535.00 | 1,505.00 | 1,525.00 | 5,174,300 | 0 |
| 05-Oct-2022 | 1,535.00 | 1,540.00 | 1,520.00 | 1,525.00 | 12,347,000 | 0 |
| 04-Oct-2022 | 1,525.00 | 1,545.00 | 1,465.00 | 1,530.00 | 7,916,000 | 0 |
| 03-Oct-2022 | 1,625.00 | 1,645.00 | 1,525.00 | 1,525.00 | 20,015,100 | 0 |
| 30-Sep-2022 | 1,590.00 | 1,625.00 | 1,575.00 | 1,625.00 | 34,091,400 | 0 |
| 29-Sep-2022 | 1,520.00 | 1,595.00 | 1,520.00 | 1,575.00 | 23,571,300 | 0 |
| 28-Sep-2022 | 1,515.00 | 1,525.00 | 1,500.00 | 1,520.00 | 24,039,500 | 0 |
| 27-Sep-2022 | 1,505.00 | 1,515.00 | 1,500.00 | 1,510.00 | 20,005,800 | 0 |
| 26-Sep-2022 | 1,515.00 | 1,530.00 | 1,480.00 | 1,495.00 | 24,069,600 | 0 |
| 23-Sep-2022 | 1,520.00 | 1,535.00 | 1,500.00 | 1,515.00 | 11,120,200 | 0 |
| 22-Sep-2022 | 1,495.00 | 1,520.00 | 1,485.00 | 1,505.00 | 10,059,100 | 0 |
| 21-Sep-2022 | 1,470.00 | 1,505.00 | 1,460.00 | 1,500.00 | 30,195,200 | 0 |
| 20-Sep-2022 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 10,109,100 | 0 |
| 19-Sep-2022 | 1,380.00 | 1,445.00 | 1,375.00 | 1,445.00 | 15,907,200 | 0 |
| 16-Sep-2022 | 1,440.00 | 1,450.00 | 1,375.00 | 1,375.00 | 271,630,800 | 0 |
| 15-Sep-2022 | 1,455.00 | 1,470.00 | 1,440.00 | 1,440.00 | 22,779,600 | 0 |
| 14-Sep-2022 | 1,475.00 | 1,500.00 | 1,450.00 | 1,455.00 | 12,024,800 | 0 |
| 13-Sep-2022 | 1,485.00 | 1,520.00 | 1,475.00 | 1,475.00 | 22,938,700 | 0 |
| 12-Sep-2022 | 1,515.00 | 1,540.00 | 1,470.00 | 1,485.00 | 10,291,500 | 0 |
| 09-Sep-2022 | 1,485.00 | 1,540.00 | 1,475.00 | 1,515.00 | 26,270,700 | 0 |
| 08-Sep-2022 | 1,500.00 | 1,500.00 | 1,450.00 | 1,485.00 | 15,588,600 | 0 |
| 07-Sep-2022 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 20,041,200 | 0 |
| 06-Sep-2022 | 1,500.00 | 1,545.00 | 1,500.00 | 1,515.00 | 17,040,700 | 0 |
| 05-Sep-2022 | 1,450.00 | 1,500.00 | 1,450.00 | 1,490.00 | 16,244,400 | 0 |
| 02-Sep-2022 | 1,445.00 | 1,475.00 | 1,445.00 | 1,460.00 | 18,141,700 | 0 |
| 01-Sep-2022 | 1,460.00 | 1,500.00 | 1,445.00 | 1,445.00 | 17,110,600 | 0 |
| 31-Aug-2022 | 1,490.00 | 1,495.00 | 1,460.00 | 1,490.00 | 10,019,300 | 0 |
| 30-Aug-2022 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 12,005,700 | 0 |
| 29-Aug-2022 | 1,450.00 | 1,500.00 | 1,445.00 | 1,470.00 | 12,121,800 | 0 |
| 26-Aug-2022 | 1,415.00 | 1,500.00 | 1,415.00 | 1,460.00 | 20,977,200 | 0 |
| 25-Aug-2022 | 1,435.00 | 1,485.00 | 1,415.00 | 1,415.00 | 19,970,900 | 0 |
| 24-Aug-2022 | 1,410.00 | 1,460.00 | 1,400.00 | 1,430.00 | 20,085,600 | 0 |
| 23-Aug-2022 | 1,420.00 | 1,430.00 | 1,390.00 | 1,410.00 | 30,702,200 | 0 |
| 22-Aug-2022 | 1,410.00 | 1,480.00 | 1,410.00 | 1,415.00 | 25,399,200 | 0 |
| 19-Aug-2022 | 1,370.00 | 1,385.00 | 1,370.00 | 1,375.00 | 10,043,600 | 0 |
| 18-Aug-2022 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 27,006,100 | 0 |
| 16-Aug-2022 | 1,325.00 | 1,375.00 | 1,320.00 | 1,365.00 | 31,389,400 | 0 |
| 15-Aug-2022 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 25,200,600 | 0 |
| 12-Aug-2022 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 19,405,100 | 0 |
| 11-Aug-2022 | 1,330.00 | 1,355.00 | 1,320.00 | 1,340.00 | 21,341,000 | 0 |
| 10-Aug-2022 | 1,320.00 | 1,350.00 | 1,315.00 | 1,325.00 | 30,231,800 | 0 |
| 09-Aug-2022 | 1,360.00 | 1,380.00 | 1,300.00 | 1,320.00 | 47,906,800 | 0 |
| 08-Aug-2022 | 1,410.00 | 1,440.00 | 1,375.00 | 1,380.00 | 13,399,200 | 0 |
| 05-Aug-2022 | 1,435.00 | 1,450.00 | 1,405.00 | 1,410.00 | 4,203,400 | 0 |
| 04-Aug-2022 | 1,470.00 | 1,470.00 | 1,425.00 | 1,435.00 | 8,119,900 | 0 |
| 03-Aug-2022 | 1,450.00 | 1,475.00 | 1,440.00 | 1,450.00 | 3,839,400 | 0 |
| 02-Aug-2022 | 1,435.00 | 1,475.00 | 1,415.00 | 1,455.00 | 9,901,200 | 0 |
| 01-Aug-2022 | 1,430.00 | 1,465.00 | 1,410.00 | 1,435.00 | 10,008,400 | 0 |
| 29-Jul-2022 | 1,475.00 | 1,480.00 | 1,425.00 | 1,435.00 | 6,107,900 | 0 |
| 28-Jul-2022 | 1,500.00 | 1,530.00 | 1,460.00 | 1,475.00 | 10,002,000 | 0 |
| 27-Jul-2022 | 1,485.00 | 1,510.00 | 1,485.00 | 1,495.00 | 10,287,200 | 0 |
| 26-Jul-2022 | 1,505.00 | 1,525.00 | 1,475.00 | 1,485.00 | 4,974,200 | 0 |
| 25-Jul-2022 | 1,510.00 | 1,540.00 | 1,495.00 | 1,505.00 | 5,087,800 | 0 |
| 22-Jul-2022 | 1,535.00 | 1,560.00 | 1,495.00 | 1,520.00 | 18,003,100 | 0 |
| 21-Jul-2022 | 1,560.00 | 1,580.00 | 1,535.00 | 1,535.00 | 11,051,700 | 0 |
| 20-Jul-2022 | 1,550.00 | 1,610.00 | 1,545.00 | 1,560.00 | 14,505,800 | 0 |
| 19-Jul-2022 | 1,580.00 | 1,605.00 | 1,550.00 | 1,560.00 | 8,418,600 | 0 |
| 18-Jul-2022 | 1,570.00 | 1,610.00 | 1,570.00 | 1,580.00 | 10,047,500 | 0 |
| 15-Jul-2022 | 1,575.00 | 1,585.00 | 1,550.00 | 1,570.00 | 11,666,800 | 0 |
| 14-Jul-2022 | 1,590.00 | 1,600.00 | 1,535.00 | 1,575.00 | 13,414,700 | 0 |
| 13-Jul-2022 | 1,595.00 | 1,640.00 | 1,590.00 | 1,590.00 | 12,210,700 | 0 |
| 12-Jul-2022 | 1,595.00 | 1,625.00 | 1,590.00 | 1,600.00 | 29,874,800 | 0 |
| 11-Jul-2022 | 1,550.00 | 1,680.00 | 1,540.00 | 1,600.00 | 26,025,600 | 0 |
| 08-Jul-2022 | 1,525.00 | 1,585.00 | 1,515.00 | 1,550.00 | 15,007,400 | 0 |
| 07-Jul-2022 | 1,550.00 | 1,600.00 | 1,530.00 | 1,550.00 | 11,231,500 | 0 |
| 06-Jul-2022 | 1,530.00 | 1,595.00 | 1,530.00 | 1,550.00 | 24,565,100 | 0 |
| 05-Jul-2022 | 1,500.00 | 1,550.00 | 1,485.00 | 1,530.00 | 28,434,400 | 0 |
| 04-Jul-2022 | 1,530.00 | 1,550.00 | 1,495.00 | 1,500.00 | 31,524,400 | 0 |
| 01-Jul-2022 | 1,525.00 | 1,595.00 | 1,510.00 | 1,525.00 | 26,054,800 | 0 |
| 30-Jun-2022 | 1,480.00 | 1,600.00 | 1,475.00 | 1,505.00 | 32,687,600 | 0 |
| 29-Jun-2022 | 1,475.00 | 1,510.00 | 1,470.00 | 1,480.00 | 6,456,200 | 0 |
| 28-Jun-2022 | 1,460.00 | 1,510.00 | 1,455.00 | 1,475.00 | 17,889,600 | 0 |
| 27-Jun-2022 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 7,838,200 | 0 |
| 24-Jun-2022 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 14,304,100 | 0 |
| 23-Jun-2022 | 1,435.00 | 1,500.00 | 1,435.00 | 1,500.00 | 13,741,500 | 0 |
| 22-Jun-2022 | 1,480.00 | 1,500.00 | 1,460.00 | 1,460.00 | 12,803,800 | 0 |
| 21-Jun-2022 | 1,475.00 | 1,500.00 | 1,465.00 | 1,480.00 | 4,807,200 | 0 |
| 20-Jun-2022 | 1,495.00 | 1,520.00 | 1,470.00 | 1,475.00 | 20,006,600 | 0 |
| 17-Jun-2022 | 1,420.00 | 1,495.00 | 1,420.00 | 1,495.00 | 21,232,700 | 0 |
| 16-Jun-2022 | 1,375.00 | 1,445.00 | 1,375.00 | 1,420.00 | 24,006,800 | 0 |
| 15-Jun-2022 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 25,809,900 | 0 |
| 14-Jun-2022 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 22,383,500 | 0 |
| 13-Jun-2022 | 1,320.00 | 1,370.00 | 1,315.00 | 1,365.00 | 9,505,300 | 0 |
| 10-Jun-2022 | 1,365.00 | 1,375.00 | 1,360.00 | 1,360.00 | 13,332,700 | 0 |
| 09-Jun-2022 | 1,375.00 | 1,385.00 | 1,350.00 | 1,365.00 | 23,318,000 | 0 |
| 08-Jun-2022 | 1,375.00 | 1,400.00 | 1,365.00 | 1,375.00 | 24,006,000 | 0 |