| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,363.70 | 1,368.14 | 1,345.93 | 1,363.70 | 13,372,194 | 0 |
| 25-Oct-2022 | 1,372.58 | 1,381.47 | 1,350.37 | 1,354.81 | 18,715,151 | 0 |
| 24-Oct-2022 | 1,341.49 | 1,372.58 | 1,341.49 | 1,363.70 | 25,300,337 | 0 |
| 21-Oct-2022 | 1,359.26 | 1,359.26 | 1,332.60 | 1,332.60 | 11,094,512 | 0 |
| 20-Oct-2022 | 1,297.07 | 1,363.70 | 1,288.18 | 1,363.70 | 31,780,616 | 0 |
| 19-Oct-2022 | 1,314.84 | 1,314.84 | 1,292.63 | 1,297.07 | 9,161,268 | 0 |
| 18-Oct-2022 | 1,323.72 | 1,332.60 | 1,301.51 | 1,310.39 | 9,620,744 | 0 |
| 17-Oct-2022 | 1,305.95 | 1,314.84 | 1,288.18 | 1,314.84 | 9,765,386 | 0 |
| 14-Oct-2022 | 1,314.84 | 1,328.16 | 1,305.95 | 1,305.95 | 6,683,789 | 0 |
| 13-Oct-2022 | 1,301.51 | 1,310.39 | 1,297.07 | 1,305.95 | 7,146,867 | 0 |
| 12-Oct-2022 | 1,319.28 | 1,323.72 | 1,288.18 | 1,301.51 | 10,473,398 | 0 |
| 11-Oct-2022 | 1,328.16 | 1,332.60 | 1,314.84 | 1,319.28 | 5,772,266 | 0 |
| 10-Oct-2022 | 1,328.16 | 1,332.60 | 1,314.84 | 1,328.16 | 12,586,177 | 0 |
| 07-Oct-2022 | 1,292.63 | 1,341.49 | 1,288.18 | 1,328.16 | 17,453,562 | 0 |
| 06-Oct-2022 | 1,310.39 | 1,319.28 | 1,288.18 | 1,288.18 | 11,350,927 | 0 |
| 05-Oct-2022 | 1,341.49 | 1,341.49 | 1,305.95 | 1,310.39 | 20,189,032 | 0 |
| 04-Oct-2022 | 1,323.72 | 1,332.60 | 1,319.28 | 1,332.60 | 16,850,795 | 0 |
| 03-Oct-2022 | 1,319.28 | 1,328.16 | 1,301.51 | 1,314.84 | 8,925,677 | 0 |
| 30-Sep-2022 | 1,301.51 | 1,328.16 | 1,270.42 | 1,319.28 | 23,594,355 | 0 |
| 29-Sep-2022 | 1,337.05 | 1,350.37 | 1,288.18 | 1,301.51 | 33,231,196 | 0 |
| 28-Sep-2022 | 1,341.49 | 1,354.81 | 1,337.05 | 1,337.05 | 17,024,815 | 0 |
| 27-Sep-2022 | 1,377.02 | 1,377.02 | 1,341.49 | 1,345.93 | 23,002,507 | 0 |
| 26-Sep-2022 | 1,372.58 | 1,377.02 | 1,345.93 | 1,377.02 | 24,103,808 | 0 |
| 23-Sep-2022 | 1,390.35 | 1,399.23 | 1,368.14 | 1,385.91 | 15,098,888 | 0 |
| 22-Sep-2022 | 1,377.02 | 1,390.35 | 1,372.58 | 1,390.35 | 7,365,574 | 0 |
| 21-Sep-2022 | 1,399.23 | 1,399.23 | 1,368.14 | 1,385.91 | 23,677,651 | 0 |
| 20-Sep-2022 | 1,408.12 | 1,412.56 | 1,390.35 | 1,399.23 | 13,971,584 | 0 |
| 19-Sep-2022 | 1,399.23 | 1,408.12 | 1,377.02 | 1,399.23 | 28,738,303 | 0 |
| 16-Sep-2022 | 1,434.77 | 1,434.77 | 1,394.79 | 1,399.23 | 51,209,858 | 0 |
| 15-Sep-2022 | 1,381.47 | 1,443.66 | 1,381.47 | 1,425.89 | 85,532,789 | 0 |
| 14-Sep-2022 | 1,359.26 | 1,368.14 | 1,345.93 | 1,363.70 | 18,702,544 | 0 |
| 13-Sep-2022 | 1,359.26 | 1,377.02 | 1,359.26 | 1,368.14 | 26,301,910 | 0 |
| 12-Sep-2022 | 1,390.35 | 1,403.68 | 1,359.26 | 1,363.70 | 31,308,983 | 0 |
| 09-Sep-2022 | 1,408.12 | 1,417.00 | 1,390.35 | 1,394.79 | 16,221,126 | 0 |
| 08-Sep-2022 | 1,372.58 | 1,412.56 | 1,372.58 | 1,403.68 | 28,386,098 | 0 |
| 07-Sep-2022 | 1,381.47 | 1,381.47 | 1,368.14 | 1,368.14 | 15,971,239 | 0 |
| 06-Sep-2022 | 1,399.23 | 1,403.68 | 1,377.02 | 1,381.47 | 16,868,917 | 0 |
| 05-Sep-2022 | 1,363.70 | 1,394.79 | 1,363.70 | 1,394.79 | 24,195,659 | 0 |
| 02-Sep-2022 | 1,377.02 | 1,377.02 | 1,363.70 | 1,372.58 | 13,386,827 | 0 |
| 01-Sep-2022 | 1,341.49 | 1,381.47 | 1,341.49 | 1,372.58 | 18,615,985 | 0 |
| 31-Aug-2022 | 1,337.05 | 1,354.81 | 1,337.05 | 1,337.05 | 21,326,128 | 0 |
| 30-Aug-2022 | 1,341.49 | 1,354.81 | 1,332.60 | 1,341.49 | 19,865,417 | 0 |
| 29-Aug-2022 | 1,350.37 | 1,359.26 | 1,332.60 | 1,341.49 | 9,656,539 | 0 |
| 26-Aug-2022 | 1,368.14 | 1,368.14 | 1,350.37 | 1,350.37 | 4,590,145 | 0 |
| 25-Aug-2022 | 1,341.49 | 1,368.14 | 1,341.49 | 1,350.37 | 6,965,306 | 0 |
| 24-Aug-2022 | 1,354.81 | 1,377.02 | 1,341.49 | 1,341.49 | 16,926,774 | 0 |
| 23-Aug-2022 | 1,323.72 | 1,359.26 | 1,319.28 | 1,350.37 | 18,560,042 | 0 |
| 22-Aug-2022 | 1,345.93 | 1,345.93 | 1,319.28 | 1,332.60 | 18,300,137 | 0 |
| 19-Aug-2022 | 1,372.58 | 1,377.02 | 1,341.49 | 1,345.93 | 26,388,357 | 0 |
| 18-Aug-2022 | 1,385.91 | 1,385.91 | 1,359.26 | 1,372.58 | 28,114,600 | 0 |
| 16-Aug-2022 | 1,412.56 | 1,417.00 | 1,385.91 | 1,390.35 | 10,469,683 | 0 |
| 15-Aug-2022 | 1,443.66 | 1,448.10 | 1,403.68 | 1,408.12 | 16,955,815 | 0 |
| 12-Aug-2022 | 1,403.68 | 1,443.66 | 1,394.79 | 1,443.66 | 37,241,537 | 0 |
| 11-Aug-2022 | 1,385.91 | 1,421.45 | 1,377.02 | 1,399.23 | 31,676,834 | 0 |
| 10-Aug-2022 | 1,372.58 | 1,377.02 | 1,354.81 | 1,359.26 | 12,278,209 | 0 |
| 09-Aug-2022 | 1,377.02 | 1,390.35 | 1,368.14 | 1,377.02 | 21,447,132 | 0 |
| 08-Aug-2022 | 1,350.37 | 1,372.58 | 1,341.49 | 1,368.14 | 34,238,059 | 0 |
| 05-Aug-2022 | 1,323.72 | 1,350.37 | 1,314.84 | 1,337.05 | 25,013,981 | 0 |
| 04-Aug-2022 | 1,332.60 | 1,332.60 | 1,310.39 | 1,314.84 | 8,379,303 | 0 |
| 03-Aug-2022 | 1,314.84 | 1,323.72 | 1,305.95 | 1,323.72 | 7,480,612 | 0 |
| 02-Aug-2022 | 1,314.84 | 1,332.60 | 1,305.95 | 1,314.84 | 7,953,933 | 0 |
| 01-Aug-2022 | 1,305.95 | 1,323.72 | 1,301.51 | 1,319.28 | 11,274,160 | 0 |
| 29-Jul-2022 | 1,310.39 | 1,328.16 | 1,305.95 | 1,305.95 | 27,651,072 | 0 |
| 28-Jul-2022 | 1,301.51 | 1,323.72 | 1,297.07 | 1,301.51 | 19,988,222 | 0 |
| 27-Jul-2022 | 1,292.63 | 1,301.51 | 1,283.74 | 1,297.07 | 8,805,011 | 0 |
| 26-Jul-2022 | 1,297.07 | 1,314.84 | 1,288.18 | 1,292.63 | 13,178,588 | 0 |
| 25-Jul-2022 | 1,301.51 | 1,305.95 | 1,288.18 | 1,297.07 | 6,874,469 | 0 |
| 22-Jul-2022 | 1,305.95 | 1,305.95 | 1,283.74 | 1,301.51 | 18,061,957 | 0 |
| 21-Jul-2022 | 1,301.51 | 1,305.95 | 1,283.74 | 1,305.95 | 8,929,054 | 0 |
| 20-Jul-2022 | 1,288.18 | 1,319.28 | 1,288.18 | 1,301.51 | 22,844,921 | 0 |
| 19-Jul-2022 | 1,257.09 | 1,279.30 | 1,243.76 | 1,274.86 | 11,624,339 | 0 |
| 18-Jul-2022 | 1,243.76 | 1,257.09 | 1,239.32 | 1,248.21 | 5,807,723 | 0 |
| 15-Jul-2022 | 1,230.44 | 1,270.42 | 1,230.44 | 1,239.32 | 7,117,714 | 0 |
| 14-Jul-2022 | 1,243.76 | 1,265.97 | 1,226.00 | 1,234.88 | 5,911,055 | 0 |
| 13-Jul-2022 | 1,270.42 | 1,274.86 | 1,243.76 | 1,252.65 | 6,051,869 | 0 |
| 12-Jul-2022 | 1,234.88 | 1,279.30 | 1,221.55 | 1,270.42 | 12,880,188 | 0 |
| 11-Jul-2022 | 1,239.32 | 1,243.76 | 1,221.55 | 1,234.88 | 16,643,682 | 0 |
| 08-Jul-2022 | 1,243.76 | 1,252.65 | 1,234.88 | 1,239.32 | 9,619,281 | 0 |
| 07-Jul-2022 | 1,243.76 | 1,248.21 | 1,230.44 | 1,239.32 | 8,706,857 | 0 |
| 06-Jul-2022 | 1,243.76 | 1,243.76 | 1,221.55 | 1,243.76 | 7,457,762 | 0 |
| 05-Jul-2022 | 1,248.21 | 1,265.97 | 1,239.32 | 1,243.76 | 16,720,674 | 0 |
| 04-Jul-2022 | 1,265.97 | 1,270.42 | 1,221.55 | 1,243.76 | 13,948,959 | 0 |
| 01-Jul-2022 | 1,292.63 | 1,301.51 | 1,252.65 | 1,261.53 | 17,320,514 | 0 |
| 30-Jun-2022 | 1,310.39 | 1,323.72 | 1,292.63 | 1,292.63 | 10,984,652 | 0 |
| 29-Jun-2022 | 1,332.60 | 1,332.60 | 1,310.39 | 1,310.39 | 12,763,912 | 0 |
| 28-Jun-2022 | 1,332.60 | 1,332.60 | 1,319.28 | 1,332.60 | 7,316,610 | 0 |
| 27-Jun-2022 | 1,328.16 | 1,337.05 | 1,323.72 | 1,332.60 | 8,744,003 | 0 |
| 24-Jun-2022 | 1,332.60 | 1,332.60 | 1,319.28 | 1,319.28 | 8,353,527 | 0 |
| 23-Jun-2022 | 1,323.72 | 1,328.16 | 1,310.39 | 1,314.84 | 10,334,497 | 0 |
| 22-Jun-2022 | 1,328.16 | 1,354.81 | 1,314.84 | 1,323.72 | 19,152,003 | 0 |
| 21-Jun-2022 | 1,310.39 | 1,328.16 | 1,310.39 | 1,319.28 | 11,610,832 | 0 |
| 20-Jun-2022 | 1,332.60 | 1,332.60 | 1,292.63 | 1,301.51 | 14,708,187 | 0 |
| 17-Jun-2022 | 1,319.28 | 1,328.16 | 1,305.95 | 1,314.84 | 20,139,392 | 0 |
| 16-Jun-2022 | 1,332.60 | 1,345.93 | 1,328.16 | 1,332.60 | 28,631,145 | 0 |
| 15-Jun-2022 | 1,328.16 | 1,341.49 | 1,305.95 | 1,323.72 | 15,301,949 | 0 |
| 14-Jun-2022 | 1,301.51 | 1,354.81 | 1,292.63 | 1,323.72 | 33,023,408 | 0 |
| 13-Jun-2022 | 1,368.14 | 1,368.14 | 1,297.07 | 1,305.95 | 74,366,237 | 0 |
| 10-Jun-2022 | 1,443.66 | 1,443.66 | 1,381.47 | 1,385.91 | 76,662,041 | 0 |
| 09-Jun-2022 | 1,443.66 | 1,461.42 | 1,439.21 | 1,443.66 | 16,775,942 | 0 |
| 08-Jun-2022 | 1,483.63 | 1,488.08 | 1,430.33 | 1,443.66 | 66,963,967 | 0 |