| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 3,695,100 | 0 |
| 25-Oct-2022 | 1,155.00 | 1,165.00 | 1,145.00 | 1,150.00 | 4,197,900 | 0 |
| 24-Oct-2022 | 1,140.00 | 1,165.00 | 1,130.00 | 1,155.00 | 5,861,500 | 0 |
| 21-Oct-2022 | 1,110.00 | 1,145.00 | 1,110.00 | 1,140.00 | 7,283,300 | 0 |
| 20-Oct-2022 | 1,090.00 | 1,110.00 | 1,075.00 | 1,110.00 | 6,583,000 | 0 |
| 19-Oct-2022 | 1,040.00 | 1,105.00 | 1,040.00 | 1,090.00 | 6,645,500 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,045.00 | 1,005.00 | 1,040.00 | 4,341,200 | 0 |
| 17-Oct-2022 | 1,095.00 | 1,095.00 | 1,030.00 | 1,030.00 | 2,135,300 | 0 |
| 14-Oct-2022 | 1,095.00 | 1,100.00 | 1,060.00 | 1,095.00 | 2,463,700 | 0 |
| 13-Oct-2022 | 1,110.00 | 1,115.00 | 1,070.00 | 1,090.00 | 2,621,800 | 0 |
| 12-Oct-2022 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,979,100 | 0 |
| 11-Oct-2022 | 1,140.00 | 1,145.00 | 1,115.00 | 1,135.00 | 3,589,300 | 0 |
| 10-Oct-2022 | 1,170.00 | 1,195.00 | 1,130.00 | 1,145.00 | 2,670,400 | 0 |
| 07-Oct-2022 | 1,180.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,923,000 | 0 |
| 06-Oct-2022 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 2,775,800 | 0 |
| 05-Oct-2022 | 1,225.00 | 1,230.00 | 1,180.00 | 1,195.00 | 4,110,700 | 0 |
| 04-Oct-2022 | 1,200.00 | 1,245.00 | 1,190.00 | 1,225.00 | 7,237,000 | 0 |
| 03-Oct-2022 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 2,638,000 | 0 |
| 30-Sep-2022 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 3,791,100 | 0 |
| 29-Sep-2022 | 1,190.00 | 1,215.00 | 1,170.00 | 1,195.00 | 4,552,900 | 0 |
| 28-Sep-2022 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 2,855,000 | 0 |
| 27-Sep-2022 | 1,160.00 | 1,205.00 | 1,150.00 | 1,195.00 | 7,333,500 | 0 |
| 26-Sep-2022 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 2,134,800 | 0 |
| 23-Sep-2022 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,780,800 | 0 |
| 22-Sep-2022 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,727,400 | 0 |
| 21-Sep-2022 | 1,160.00 | 1,175.00 | 1,150.00 | 1,165.00 | 2,601,800 | 0 |
| 20-Sep-2022 | 1,165.00 | 1,170.00 | 1,130.00 | 1,170.00 | 3,212,100 | 0 |
| 19-Sep-2022 | 1,205.00 | 1,210.00 | 1,150.00 | 1,165.00 | 2,873,200 | 0 |
| 16-Sep-2022 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 2,691,200 | 0 |
| 15-Sep-2022 | 1,175.00 | 1,210.00 | 1,170.00 | 1,205.00 | 4,226,900 | 0 |
| 14-Sep-2022 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,555,900 | 0 |
| 13-Sep-2022 | 1,175.00 | 1,210.00 | 1,170.00 | 1,190.00 | 4,257,200 | 0 |
| 12-Sep-2022 | 1,170.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,977,200 | 0 |
| 09-Sep-2022 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,975,700 | 0 |
| 08-Sep-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 2,223,800 | 0 |
| 07-Sep-2022 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,177,500 | 0 |
| 06-Sep-2022 | 1,165.00 | 1,185.00 | 1,155.00 | 1,180.00 | 3,762,300 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,175.00 | 1,140.00 | 1,170.00 | 2,968,500 | 0 |
| 02-Sep-2022 | 1,165.00 | 1,175.00 | 1,145.00 | 1,160.00 | 3,365,000 | 0 |
| 01-Sep-2022 | 1,165.00 | 1,190.00 | 1,145.00 | 1,170.00 | 4,280,300 | 0 |
| 31-Aug-2022 | 1,155.00 | 1,165.00 | 1,130.00 | 1,165.00 | 3,762,700 | 0 |
| 30-Aug-2022 | 1,140.00 | 1,155.00 | 1,095.00 | 1,155.00 | 5,774,600 | 0 |
| 29-Aug-2022 | 1,225.00 | 1,230.00 | 1,140.00 | 1,140.00 | 8,694,700 | 0 |
| 26-Aug-2022 | 1,245.00 | 1,250.00 | 1,210.00 | 1,225.00 | 3,235,600 | 0 |
| 25-Aug-2022 | 1,245.00 | 1,270.00 | 1,225.00 | 1,245.00 | 4,456,900 | 0 |
| 24-Aug-2022 | 1,260.00 | 1,265.00 | 1,240.00 | 1,250.00 | 3,075,600 | 0 |
| 23-Aug-2022 | 1,250.00 | 1,260.00 | 1,235.00 | 1,260.00 | 4,928,300 | 0 |
| 22-Aug-2022 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 2,818,700 | 0 |
| 19-Aug-2022 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 2,806,500 | 0 |
| 18-Aug-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,275.00 | 3,006,600 | 0 |
| 16-Aug-2022 | 1,310.00 | 1,315.00 | 1,280.00 | 1,295.00 | 3,110,400 | 0 |
| 15-Aug-2022 | 1,270.00 | 1,325.00 | 1,265.00 | 1,305.00 | 10,169,600 | 0 |
| 12-Aug-2022 | 1,275.00 | 1,275.00 | 1,250.00 | 1,270.00 | 4,155,800 | 0 |
| 11-Aug-2022 | 1,270.00 | 1,305.00 | 1,265.00 | 1,275.00 | 6,302,100 | 0 |
| 10-Aug-2022 | 1,280.00 | 1,285.00 | 1,250.00 | 1,270.00 | 3,277,100 | 0 |
| 09-Aug-2022 | 1,275.00 | 1,295.00 | 1,260.00 | 1,285.00 | 3,983,600 | 0 |
| 08-Aug-2022 | 1,290.00 | 1,315.00 | 1,280.00 | 1,280.00 | 5,057,500 | 0 |
| 05-Aug-2022 | 1,270.00 | 1,295.00 | 1,270.00 | 1,285.00 | 4,306,700 | 0 |
| 04-Aug-2022 | 1,260.00 | 1,280.00 | 1,255.00 | 1,270.00 | 4,103,300 | 0 |
| 03-Aug-2022 | 1,280.00 | 1,290.00 | 1,255.00 | 1,255.00 | 4,131,300 | 0 |
| 02-Aug-2022 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 2,887,600 | 0 |
| 01-Aug-2022 | 1,310.00 | 1,315.00 | 1,280.00 | 1,300.00 | 2,226,800 | 0 |
| 29-Jul-2022 | 1,325.00 | 1,330.00 | 1,295.00 | 1,305.00 | 3,706,900 | 0 |
| 28-Jul-2022 | 1,290.00 | 1,330.00 | 1,290.00 | 1,320.00 | 5,921,700 | 0 |
| 27-Jul-2022 | 1,285.00 | 1,300.00 | 1,270.00 | 1,290.00 | 3,751,400 | 0 |
| 26-Jul-2022 | 1,285.00 | 1,315.00 | 1,275.00 | 1,285.00 | 4,652,100 | 0 |
| 25-Jul-2022 | 1,320.00 | 1,330.00 | 1,280.00 | 1,280.00 | 4,999,100 | 0 |
| 22-Jul-2022 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 3,594,100 | 0 |
| 21-Jul-2022 | 1,275.00 | 1,355.00 | 1,275.00 | 1,355.00 | 7,791,300 | 0 |
| 20-Jul-2022 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 4,060,500 | 0 |
| 19-Jul-2022 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 3,821,700 | 0 |
| 18-Jul-2022 | 1,270.00 | 1,295.00 | 1,240.00 | 1,265.00 | 4,088,400 | 0 |
| 15-Jul-2022 | 1,275.00 | 1,280.00 | 1,235.00 | 1,270.00 | 3,421,200 | 0 |
| 14-Jul-2022 | 1,320.00 | 1,320.00 | 1,265.00 | 1,275.00 | 2,961,400 | 0 |
| 13-Jul-2022 | 1,375.00 | 1,380.00 | 1,325.00 | 1,325.00 | 3,240,400 | 0 |
| 12-Jul-2022 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 5,195,900 | 0 |
| 11-Jul-2022 | 1,300.00 | 1,370.00 | 1,290.00 | 1,325.00 | 6,614,600 | 0 |
| 08-Jul-2022 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 4,393,800 | 0 |
| 07-Jul-2022 | 1,305.00 | 1,360.00 | 1,280.00 | 1,300.00 | 4,804,700 | 0 |
| 06-Jul-2022 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 4,887,900 | 0 |
| 05-Jul-2022 | 1,255.00 | 1,320.00 | 1,255.00 | 1,290.00 | 5,195,900 | 0 |
| 04-Jul-2022 | 1,275.00 | 1,275.00 | 1,220.00 | 1,255.00 | 3,300,200 | 0 |
| 01-Jul-2022 | 1,360.00 | 1,360.00 | 1,275.00 | 1,275.00 | 5,322,500 | 0 |
| 30-Jun-2022 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 2,359,600 | 0 |
| 29-Jun-2022 | 1,420.00 | 1,430.00 | 1,365.00 | 1,365.00 | 3,724,000 | 0 |
| 28-Jun-2022 | 1,415.00 | 1,425.00 | 1,395.00 | 1,425.00 | 4,358,900 | 0 |
| 27-Jun-2022 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 3,347,200 | 0 |
| 24-Jun-2022 | 1,365.00 | 1,420.00 | 1,365.00 | 1,410.00 | 10,284,400 | 0 |
| 23-Jun-2022 | 1,370.00 | 1,370.00 | 1,340.00 | 1,365.00 | 5,168,100 | 0 |
| 22-Jun-2022 | 1,370.00 | 1,395.00 | 1,360.00 | 1,370.00 | 2,717,300 | 0 |
| 21-Jun-2022 | 1,350.00 | 1,375.00 | 1,335.00 | 1,370.00 | 5,316,500 | 0 |
| 20-Jun-2022 | 1,370.00 | 1,370.00 | 1,325.00 | 1,355.00 | 3,105,300 | 0 |
| 17-Jun-2022 | 1,425.00 | 1,430.00 | 1,350.00 | 1,370.00 | 4,961,700 | 0 |
| 16-Jun-2022 | 1,380.00 | 1,440.00 | 1,380.00 | 1,430.00 | 6,692,900 | 0 |
| 15-Jun-2022 | 1,375.00 | 1,405.00 | 1,355.00 | 1,380.00 | 4,035,600 | 0 |
| 14-Jun-2022 | 1,360.00 | 1,390.00 | 1,335.00 | 1,375.00 | 4,133,800 | 0 |
| 13-Jun-2022 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,336,000 | 0 |
| 10-Jun-2022 | 1,395.00 | 1,400.00 | 1,355.00 | 1,395.00 | 2,893,500 | 0 |
| 09-Jun-2022 | 1,380.00 | 1,415.00 | 1,380.00 | 1,395.00 | 6,131,100 | 0 |
| 08-Jun-2022 | 1,345.00 | 1,380.00 | 1,320.00 | 1,380.00 | 4,421,800 | 0 |