| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,305.00 | 1,390.00 | 1,240.00 | 1,240.00 | 6,145,700 | 0 |
| 25-Oct-2022 | 1,300.00 | 1,335.00 | 1,285.00 | 1,305.00 | 5,119,300 | 0 |
| 24-Oct-2022 | 1,305.00 | 1,345.00 | 1,250.00 | 1,300.00 | 5,784,100 | 0 |
| 21-Oct-2022 | 1,320.00 | 1,345.00 | 1,285.00 | 1,305.00 | 3,154,000 | 0 |
| 20-Oct-2022 | 1,275.00 | 1,310.00 | 1,200.00 | 1,310.00 | 8,771,900 | 0 |
| 19-Oct-2022 | 1,200.00 | 1,280.00 | 1,195.00 | 1,275.00 | 23,387,600 | 0 |
| 18-Oct-2022 | 1,150.00 | 1,200.00 | 1,110.00 | 1,200.00 | 2,276,700 | 0 |
| 17-Oct-2022 | 1,170.00 | 1,225.00 | 1,110.00 | 1,150.00 | 2,563,300 | 0 |
| 14-Oct-2022 | 1,085.00 | 1,240.00 | 1,065.00 | 1,170.00 | 5,859,100 | 0 |
| 13-Oct-2022 | 1,040.00 | 1,085.00 | 980.00 | 1,080.00 | 3,213,300 | 0 |
| 12-Oct-2022 | 1,080.00 | 1,100.00 | 1,005.00 | 1,035.00 | 2,984,400 | 0 |
| 11-Oct-2022 | 1,120.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,521,900 | 0 |
| 10-Oct-2022 | 1,160.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,745,400 | 0 |
| 07-Oct-2022 | 1,175.00 | 1,195.00 | 1,145.00 | 1,160.00 | 644,500 | 0 |
| 06-Oct-2022 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 518,400 | 0 |
| 05-Oct-2022 | 1,175.00 | 1,190.00 | 1,175.00 | 1,175.00 | 462,200 | 0 |
| 04-Oct-2022 | 1,155.00 | 1,180.00 | 1,155.00 | 1,170.00 | 526,300 | 0 |
| 03-Oct-2022 | 1,160.00 | 1,195.00 | 1,150.00 | 1,155.00 | 610,700 | 0 |
| 30-Sep-2022 | 1,205.00 | 1,205.00 | 1,130.00 | 1,160.00 | 3,126,200 | 0 |
| 29-Sep-2022 | 1,215.00 | 1,225.00 | 1,200.00 | 1,205.00 | 828,200 | 0 |
| 28-Sep-2022 | 1,230.00 | 1,240.00 | 1,205.00 | 1,215.00 | 780,700 | 0 |
| 27-Sep-2022 | 1,265.00 | 1,275.00 | 1,225.00 | 1,230.00 | 2,048,800 | 0 |
| 26-Sep-2022 | 1,325.00 | 1,325.00 | 1,255.00 | 1,265.00 | 2,654,900 | 0 |
| 23-Sep-2022 | 1,375.00 | 1,385.00 | 1,295.00 | 1,325.00 | 4,229,200 | 0 |
| 22-Sep-2022 | 1,450.00 | 1,460.00 | 1,370.00 | 1,375.00 | 3,846,100 | 0 |
| 21-Sep-2022 | 1,400.00 | 1,450.00 | 1,390.00 | 1,445.00 | 7,433,400 | 0 |
| 20-Sep-2022 | 1,360.00 | 1,410.00 | 1,345.00 | 1,405.00 | 2,377,400 | 0 |
| 19-Sep-2022 | 1,380.00 | 1,390.00 | 1,310.00 | 1,345.00 | 2,112,900 | 0 |
| 16-Sep-2022 | 1,415.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,704,900 | 0 |
| 15-Sep-2022 | 1,380.00 | 1,425.00 | 1,370.00 | 1,410.00 | 4,226,200 | 0 |
| 14-Sep-2022 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 855,600 | 0 |
| 13-Sep-2022 | 1,370.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,709,600 | 0 |
| 12-Sep-2022 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,391,300 | 0 |
| 09-Sep-2022 | 1,405.00 | 1,445.00 | 1,365.00 | 1,385.00 | 2,288,200 | 0 |
| 08-Sep-2022 | 1,390.00 | 1,425.00 | 1,360.00 | 1,405.00 | 3,127,800 | 0 |
| 07-Sep-2022 | 1,355.00 | 1,425.00 | 1,335.00 | 1,380.00 | 5,008,200 | 0 |
| 06-Sep-2022 | 1,335.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,707,000 | 0 |
| 05-Sep-2022 | 1,320.00 | 1,355.00 | 1,290.00 | 1,325.00 | 1,267,100 | 0 |
| 02-Sep-2022 | 1,360.00 | 1,385.00 | 1,310.00 | 1,320.00 | 1,411,800 | 0 |
| 01-Sep-2022 | 1,375.00 | 1,415.00 | 1,350.00 | 1,360.00 | 2,566,700 | 0 |
| 31-Aug-2022 | 1,335.00 | 1,385.00 | 1,310.00 | 1,375.00 | 6,394,100 | 0 |
| 30-Aug-2022 | 1,320.00 | 1,350.00 | 1,255.00 | 1,325.00 | 15,231,500 | 0 |
| 29-Aug-2022 | 1,200.00 | 1,295.00 | 1,150.00 | 1,270.00 | 7,066,400 | 0 |
| 26-Aug-2022 | 1,250.00 | 1,250.00 | 1,190.00 | 1,200.00 | 3,166,500 | 0 |
| 25-Aug-2022 | 1,275.00 | 1,275.00 | 1,245.00 | 1,250.00 | 897,300 | 0 |
| 24-Aug-2022 | 1,275.00 | 1,275.00 | 1,245.00 | 1,270.00 | 979,900 | 0 |
| 23-Aug-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,251,600 | 0 |
| 22-Aug-2022 | 1,295.00 | 1,310.00 | 1,265.00 | 1,295.00 | 2,305,200 | 0 |
| 19-Aug-2022 | 1,300.00 | 1,340.00 | 1,295.00 | 1,295.00 | 2,042,400 | 0 |
| 18-Aug-2022 | 1,275.00 | 1,325.00 | 1,220.00 | 1,295.00 | 8,522,200 | 0 |
| 16-Aug-2022 | 1,325.00 | 1,325.00 | 1,265.00 | 1,275.00 | 3,255,000 | 0 |
| 15-Aug-2022 | 1,355.00 | 1,370.00 | 1,315.00 | 1,320.00 | 2,011,400 | 0 |
| 12-Aug-2022 | 1,365.00 | 1,385.00 | 1,350.00 | 1,355.00 | 2,815,400 | 0 |
| 11-Aug-2022 | 1,360.00 | 1,375.00 | 1,305.00 | 1,360.00 | 4,916,500 | 0 |
| 10-Aug-2022 | 1,395.00 | 1,400.00 | 1,360.00 | 1,360.00 | 2,002,600 | 0 |
| 09-Aug-2022 | 1,410.00 | 1,425.00 | 1,385.00 | 1,395.00 | 2,362,900 | 0 |
| 08-Aug-2022 | 1,420.00 | 1,455.00 | 1,405.00 | 1,410.00 | 1,485,100 | 0 |
| 05-Aug-2022 | 1,460.00 | 1,465.00 | 1,430.00 | 1,435.00 | 940,700 | 0 |
| 04-Aug-2022 | 1,455.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,149,300 | 0 |
| 03-Aug-2022 | 1,455.00 | 1,455.00 | 1,405.00 | 1,445.00 | 1,168,200 | 0 |
| 02-Aug-2022 | 1,495.00 | 1,500.00 | 1,420.00 | 1,445.00 | 1,821,800 | 0 |
| 01-Aug-2022 | 1,475.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,979,500 | 0 |
| 29-Jul-2022 | 1,485.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,220,700 | 0 |
| 28-Jul-2022 | 1,475.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,863,900 | 0 |
| 27-Jul-2022 | 1,480.00 | 1,495.00 | 1,450.00 | 1,465.00 | 1,457,000 | 0 |
| 26-Jul-2022 | 1,530.00 | 1,580.00 | 1,470.00 | 1,480.00 | 5,712,000 | 0 |
| 25-Jul-2022 | 1,515.00 | 1,540.00 | 1,500.00 | 1,525.00 | 11,569,600 | 0 |
| 22-Jul-2022 | 1,505.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,496,400 | 0 |
| 21-Jul-2022 | 1,480.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,001,900 | 0 |
| 20-Jul-2022 | 1,510.00 | 1,530.00 | 1,465.00 | 1,470.00 | 2,466,000 | 0 |
| 19-Jul-2022 | 1,510.00 | 1,520.00 | 1,470.00 | 1,515.00 | 1,752,800 | 0 |
| 18-Jul-2022 | 1,540.00 | 1,560.00 | 1,475.00 | 1,510.00 | 1,090,100 | 0 |
| 15-Jul-2022 | 1,530.00 | 1,585.00 | 1,530.00 | 1,535.00 | 1,702,000 | 0 |
| 14-Jul-2022 | 1,570.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,663,100 | 0 |
| 13-Jul-2022 | 1,590.00 | 1,610.00 | 1,570.00 | 1,580.00 | 724,700 | 0 |
| 12-Jul-2022 | 1,620.00 | 1,620.00 | 1,590.00 | 1,595.00 | 709,600 | 0 |
| 11-Jul-2022 | 1,640.00 | 1,680.00 | 1,605.00 | 1,620.00 | 1,927,900 | 0 |
| 08-Jul-2022 | 1,595.00 | 1,685.00 | 1,585.00 | 1,640.00 | 19,307,000 | 0 |
| 07-Jul-2022 | 1,545.00 | 1,600.00 | 1,545.00 | 1,590.00 | 6,129,600 | 0 |
| 06-Jul-2022 | 1,570.00 | 1,585.00 | 1,540.00 | 1,545.00 | 606,700 | 0 |
| 05-Jul-2022 | 1,570.00 | 1,605.00 | 1,525.00 | 1,570.00 | 808,600 | 0 |
| 04-Jul-2022 | 1,635.00 | 1,655.00 | 1,525.00 | 1,570.00 | 3,513,500 | 0 |
| 01-Jul-2022 | 1,510.00 | 1,640.00 | 1,475.00 | 1,635.00 | 10,067,200 | 0 |
| 30-Jun-2022 | 1,455.00 | 1,510.00 | 1,355.00 | 1,500.00 | 18,006,000 | 0 |
| 29-Jun-2022 | 1,560.00 | 1,580.00 | 1,455.00 | 1,455.00 | 10,508,100 | 0 |
| 28-Jun-2022 | 1,605.00 | 1,625.00 | 1,555.00 | 1,560.00 | 3,018,700 | 0 |
| 27-Jun-2022 | 1,615.00 | 1,645.00 | 1,580.00 | 1,605.00 | 919,800 | 0 |
| 24-Jun-2022 | 1,590.00 | 1,665.00 | 1,580.00 | 1,615.00 | 6,872,300 | 0 |
| 23-Jun-2022 | 1,660.00 | 1,670.00 | 1,580.00 | 1,585.00 | 3,469,000 | 0 |
| 22-Jun-2022 | 1,655.00 | 1,685.00 | 1,640.00 | 1,660.00 | 1,276,400 | 0 |
| 21-Jun-2022 | 1,675.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,599,300 | 0 |
| 20-Jun-2022 | 1,760.00 | 1,760.00 | 1,640.00 | 1,675.00 | 5,851,800 | 0 |
| 17-Jun-2022 | 1,690.00 | 1,760.00 | 1,595.00 | 1,740.00 | 42,475,100 | 0 |
| 16-Jun-2022 | 1,810.00 | 1,815.00 | 1,685.00 | 1,690.00 | 19,250,100 | 0 |
| 15-Jun-2022 | 1,625.00 | 1,815.00 | 1,540.00 | 1,805.00 | 29,548,800 | 0 |
| 14-Jun-2022 | 1,550.00 | 1,665.00 | 1,525.00 | 1,620.00 | 19,792,600 | 0 |
| 13-Jun-2022 | 1,620.00 | 1,630.00 | 1,520.00 | 1,570.00 | 8,712,600 | 0 |
| 10-Jun-2022 | 1,680.00 | 1,700.00 | 1,630.00 | 1,630.00 | 2,229,800 | 0 |
| 09-Jun-2022 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 2,672,200 | 0 |
| 08-Jun-2022 | 1,665.00 | 1,705.00 | 1,650.00 | 1,680.00 | 3,826,000 | 0 |