| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 24,800 | 0 |
| 25-Oct-2022 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 13,800 | 0 |
| 24-Oct-2022 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 111,900 | 0 |
| 21-Oct-2022 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 77,600 | 0 |
| 20-Oct-2022 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 24,100 | 0 |
| 19-Oct-2022 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 36,400 | 0 |
| 18-Oct-2022 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 75,800 | 0 |
| 17-Oct-2022 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 84,700 | 0 |
| 14-Oct-2022 | 1,090.00 | 1,095.00 | 1,070.00 | 1,075.00 | 589,400 | 0 |
| 13-Oct-2022 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 119,300 | 0 |
| 12-Oct-2022 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 731,400 | 0 |
| 11-Oct-2022 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 635,500 | 0 |
| 10-Oct-2022 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 292,500 | 0 |
| 07-Oct-2022 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 164,300 | 0 |
| 06-Oct-2022 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 193,000 | 0 |
| 05-Oct-2022 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 191,200 | 0 |
| 04-Oct-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 624,800 | 0 |
| 03-Oct-2022 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 50,600 | 0 |
| 30-Sep-2022 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 83,800 | 0 |
| 29-Sep-2022 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,754,900 | 0 |
| 28-Sep-2022 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 149,500 | 0 |
| 27-Sep-2022 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 112,400 | 0 |
| 26-Sep-2022 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 46,200 | 0 |
| 23-Sep-2022 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 40,400 | 0 |
| 22-Sep-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 146,400 | 0 |
| 21-Sep-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,962,400 | 0 |
| 20-Sep-2022 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 99,100 | 0 |
| 19-Sep-2022 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 218,300 | 0 |
| 16-Sep-2022 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 417,800 | 0 |
| 15-Sep-2022 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 171,100 | 0 |
| 14-Sep-2022 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 257,500 | 0 |
| 13-Sep-2022 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 370,000 | 0 |
| 12-Sep-2022 | 1,135.00 | 1,145.00 | 1,135.00 | 1,140.00 | 197,200 | 0 |
| 09-Sep-2022 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 352,700 | 0 |
| 08-Sep-2022 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 194,400 | 0 |
| 07-Sep-2022 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 332,600 | 0 |
| 06-Sep-2022 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 88,300 | 0 |
| 05-Sep-2022 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 52,600 | 0 |
| 02-Sep-2022 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 35,600 | 0 |
| 01-Sep-2022 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 181,300 | 0 |
| 31-Aug-2022 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 57,400 | 0 |
| 30-Aug-2022 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 253,000 | 0 |
| 29-Aug-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 723,100 | 0 |
| 26-Aug-2022 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 62,600 | 0 |
| 25-Aug-2022 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 79,000 | 0 |
| 24-Aug-2022 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 100,200 | 0 |
| 23-Aug-2022 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 130,800 | 0 |
| 22-Aug-2022 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 297,600 | 0 |
| 19-Aug-2022 | 1,205.00 | 1,210.00 | 1,180.00 | 1,195.00 | 736,000 | 0 |
| 18-Aug-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 432,600 | 0 |
| 16-Aug-2022 | 1,215.00 | 1,230.00 | 1,205.00 | 1,215.00 | 485,500 | 0 |
| 15-Aug-2022 | 1,220.00 | 1,225.00 | 1,215.00 | 1,215.00 | 43,600 | 0 |
| 12-Aug-2022 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 55,600 | 0 |
| 11-Aug-2022 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 965,800 | 0 |
| 10-Aug-2022 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 154,000 | 0 |
| 09-Aug-2022 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 193,700 | 0 |
| 08-Aug-2022 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 133,900 | 0 |
| 05-Aug-2022 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 174,500 | 0 |
| 04-Aug-2022 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 85,100 | 0 |
| 03-Aug-2022 | 1,215.00 | 1,235.00 | 1,200.00 | 1,230.00 | 58,400 | 0 |
| 02-Aug-2022 | 1,230.00 | 1,240.00 | 1,200.00 | 1,230.00 | 352,800 | 0 |
| 01-Aug-2022 | 1,220.00 | 1,255.00 | 1,215.00 | 1,230.00 | 220,500 | 0 |
| 29-Jul-2022 | 1,220.00 | 1,240.00 | 1,215.00 | 1,215.00 | 156,400 | 0 |
| 28-Jul-2022 | 1,245.00 | 1,260.00 | 1,220.00 | 1,220.00 | 275,600 | 0 |
| 27-Jul-2022 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 274,000 | 0 |
| 26-Jul-2022 | 1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 465,100 | 0 |
| 25-Jul-2022 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 136,800 | 0 |
| 22-Jul-2022 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 953,300 | 0 |
| 21-Jul-2022 | 1,240.00 | 1,240.00 | 1,230.00 | 1,240.00 | 69,600 | 0 |
| 20-Jul-2022 | 1,225.00 | 1,250.00 | 1,225.00 | 1,235.00 | 414,000 | 0 |
| 19-Jul-2022 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,185,700 | 0 |
| 18-Jul-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 736,000 | 0 |
| 15-Jul-2022 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 14,200 | 0 |
| 14-Jul-2022 | 1,225.00 | 1,225.00 | 1,215.00 | 1,220.00 | 20,300 | 0 |
| 13-Jul-2022 | 1,220.00 | 1,225.00 | 1,220.00 | 1,225.00 | 91,500 | 0 |
| 12-Jul-2022 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 601,700 | 0 |
| 11-Jul-2022 | 1,220.00 | 1,220.00 | 1,210.00 | 1,220.00 | 54,800 | 0 |
| 08-Jul-2022 | 1,210.00 | 1,225.00 | 1,205.00 | 1,220.00 | 302,400 | 0 |
| 07-Jul-2022 | 1,230.00 | 1,230.00 | 1,210.00 | 1,220.00 | 51,900 | 0 |
| 06-Jul-2022 | 1,225.00 | 1,235.00 | 1,215.00 | 1,230.00 | 478,000 | 0 |
| 05-Jul-2022 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 824,800 | 0 |
| 04-Jul-2022 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 179,400 | 0 |
| 01-Jul-2022 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 228,700 | 0 |
| 30-Jun-2022 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 58,500 | 0 |
| 29-Jun-2022 | 1,220.00 | 1,230.00 | 1,210.00 | 1,225.00 | 137,400 | 0 |
| 28-Jun-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 62,200 | 0 |
| 27-Jun-2022 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 46,400 | 0 |
| 24-Jun-2022 | 1,205.00 | 1,215.00 | 1,200.00 | 1,210.00 | 186,900 | 0 |
| 23-Jun-2022 | 1,210.00 | 1,215.00 | 1,195.00 | 1,200.00 | 64,800 | 0 |
| 22-Jun-2022 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 860,200 | 0 |
| 21-Jun-2022 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,032,000 | 0 |
| 20-Jun-2022 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 664,300 | 0 |
| 17-Jun-2022 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 501,100 | 0 |
| 16-Jun-2022 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 55,500 | 0 |
| 15-Jun-2022 | 1,195.00 | 1,200.00 | 1,180.00 | 1,190.00 | 137,400 | 0 |
| 14-Jun-2022 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 68,700 | 0 |
| 13-Jun-2022 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 137,300 | 0 |
| 10-Jun-2022 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 4,449,200 | 0 |
| 09-Jun-2022 | 1,195.00 | 1,220.00 | 1,195.00 | 1,200.00 | 2,261,000 | 0 |
| 08-Jun-2022 | 1,215.00 | 1,215.00 | 1,195.00 | 1,200.00 | 5,359,900 | 0 |