| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 7,849,400 | 0 |
| 25-Oct-2022 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 16,995,100 | 0 |
| 24-Oct-2022 | 1,060.00 | 1,060.00 | 1,000.00 | 1,025.00 | 21,930,900 | 0 |
| 21-Oct-2022 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 26,136,600 | 0 |
| 20-Oct-2022 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 60,429,600 | 0 |
| 19-Oct-2022 | 995.00 | 1,005.00 | 980.00 | 995.00 | 13,259,400 | 0 |
| 18-Oct-2022 | 975.00 | 1,000.00 | 975.00 | 990.00 | 16,312,700 | 0 |
| 17-Oct-2022 | 995.00 | 1,005.00 | 965.00 | 975.00 | 10,307,600 | 0 |
| 14-Oct-2022 | 1,010.00 | 1,030.00 | 990.00 | 995.00 | 15,424,600 | 0 |
| 13-Oct-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,005.00 | 20,448,700 | 0 |
| 12-Oct-2022 | 1,065.00 | 1,080.00 | 1,030.00 | 1,070.00 | 6,220,300 | 0 |
| 11-Oct-2022 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 2,841,400 | 0 |
| 10-Oct-2022 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 8,810,000 | 0 |
| 07-Oct-2022 | 1,115.00 | 1,120.00 | 1,080.00 | 1,105.00 | 6,552,300 | 0 |
| 06-Oct-2022 | 1,110.00 | 1,125.00 | 1,105.00 | 1,115.00 | 3,362,200 | 0 |
| 05-Oct-2022 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 8,598,300 | 0 |
| 04-Oct-2022 | 1,115.00 | 1,125.00 | 1,095.00 | 1,115.00 | 2,657,100 | 0 |
| 03-Oct-2022 | 1,120.00 | 1,130.00 | 1,095.00 | 1,105.00 | 4,996,600 | 0 |
| 30-Sep-2022 | 1,085.00 | 1,150.00 | 1,065.00 | 1,150.00 | 26,724,400 | 0 |
| 29-Sep-2022 | 1,130.00 | 1,135.00 | 1,070.00 | 1,075.00 | 25,667,900 | 0 |
| 28-Sep-2022 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 7,958,700 | 0 |
| 27-Sep-2022 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 17,844,700 | 0 |
| 26-Sep-2022 | 1,170.00 | 1,170.00 | 1,115.00 | 1,145.00 | 15,252,000 | 0 |
| 23-Sep-2022 | 1,145.00 | 1,200.00 | 1,135.00 | 1,165.00 | 16,366,600 | 0 |
| 22-Sep-2022 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 4,032,200 | 0 |
| 21-Sep-2022 | 1,160.00 | 1,160.00 | 1,125.00 | 1,135.00 | 6,295,800 | 0 |
| 20-Sep-2022 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 8,264,700 | 0 |
| 19-Sep-2022 | 1,125.00 | 1,135.00 | 1,105.00 | 1,130.00 | 5,531,400 | 0 |
| 16-Sep-2022 | 1,125.00 | 1,125.00 | 1,085.00 | 1,125.00 | 20,069,000 | 0 |
| 15-Sep-2022 | 1,130.00 | 1,150.00 | 1,110.00 | 1,125.00 | 16,297,300 | 0 |
| 14-Sep-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 9,695,300 | 0 |
| 13-Sep-2022 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 8,258,700 | 0 |
| 12-Sep-2022 | 1,150.00 | 1,165.00 | 1,125.00 | 1,160.00 | 9,746,500 | 0 |
| 09-Sep-2022 | 1,130.00 | 1,150.00 | 1,115.00 | 1,135.00 | 9,017,100 | 0 |
| 08-Sep-2022 | 1,125.00 | 1,150.00 | 1,120.00 | 1,130.00 | 15,441,400 | 0 |
| 07-Sep-2022 | 1,155.00 | 1,160.00 | 1,115.00 | 1,115.00 | 20,146,500 | 0 |
| 06-Sep-2022 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 14,308,300 | 0 |
| 05-Sep-2022 | 1,180.00 | 1,190.00 | 1,155.00 | 1,165.00 | 19,981,900 | 0 |
| 02-Sep-2022 | 1,210.00 | 1,210.00 | 1,170.00 | 1,180.00 | 16,096,200 | 0 |
| 01-Sep-2022 | 1,250.00 | 1,250.00 | 1,190.00 | 1,210.00 | 9,811,000 | 0 |
| 31-Aug-2022 | 1,200.00 | 1,250.00 | 1,160.00 | 1,250.00 | 19,519,500 | 0 |
| 30-Aug-2022 | 1,200.00 | 1,230.00 | 1,200.00 | 1,205.00 | 8,520,800 | 0 |
| 29-Aug-2022 | 1,200.00 | 1,210.00 | 1,170.00 | 1,200.00 | 4,256,900 | 0 |
| 26-Aug-2022 | 1,190.00 | 1,230.00 | 1,170.00 | 1,225.00 | 11,643,500 | 0 |
| 25-Aug-2022 | 1,240.00 | 1,255.00 | 1,180.00 | 1,190.00 | 13,508,300 | 0 |
| 24-Aug-2022 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 11,367,500 | 0 |
| 23-Aug-2022 | 1,155.00 | 1,270.00 | 1,150.00 | 1,265.00 | 38,305,900 | 0 |
| 22-Aug-2022 | 1,180.00 | 1,180.00 | 1,130.00 | 1,155.00 | 13,315,700 | 0 |
| 19-Aug-2022 | 1,215.00 | 1,235.00 | 1,180.00 | 1,180.00 | 6,561,200 | 0 |
| 18-Aug-2022 | 1,190.00 | 1,215.00 | 1,170.00 | 1,215.00 | 8,604,600 | 0 |
| 16-Aug-2022 | 1,205.00 | 1,225.00 | 1,165.00 | 1,190.00 | 13,160,700 | 0 |
| 15-Aug-2022 | 1,250.00 | 1,250.00 | 1,215.00 | 1,215.00 | 10,102,100 | 0 |
| 12-Aug-2022 | 1,250.00 | 1,265.00 | 1,235.00 | 1,250.00 | 7,650,000 | 0 |
| 11-Aug-2022 | 1,250.00 | 1,285.00 | 1,240.00 | 1,250.00 | 19,614,100 | 0 |
| 10-Aug-2022 | 1,270.00 | 1,300.00 | 1,225.00 | 1,225.00 | 24,526,300 | 0 |
| 09-Aug-2022 | 1,290.00 | 1,320.00 | 1,260.00 | 1,270.00 | 26,189,700 | 0 |
| 08-Aug-2022 | 1,255.00 | 1,290.00 | 1,250.00 | 1,285.00 | 21,953,100 | 0 |
| 05-Aug-2022 | 1,265.00 | 1,280.00 | 1,225.00 | 1,240.00 | 28,508,800 | 0 |
| 04-Aug-2022 | 1,235.00 | 1,275.00 | 1,215.00 | 1,265.00 | 40,580,200 | 0 |
| 03-Aug-2022 | 1,165.00 | 1,235.00 | 1,150.00 | 1,230.00 | 37,366,500 | 0 |
| 02-Aug-2022 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 12,200,500 | 0 |
| 01-Aug-2022 | 1,180.00 | 1,190.00 | 1,160.00 | 1,175.00 | 10,186,600 | 0 |
| 29-Jul-2022 | 1,180.00 | 1,185.00 | 1,140.00 | 1,180.00 | 17,571,000 | 0 |
| 28-Jul-2022 | 1,160.00 | 1,180.00 | 1,160.00 | 1,175.00 | 46,405,000 | 0 |
| 27-Jul-2022 | 1,155.00 | 1,170.00 | 1,125.00 | 1,130.00 | 6,032,800 | 0 |
| 26-Jul-2022 | 1,130.00 | 1,175.00 | 1,125.00 | 1,160.00 | 15,887,800 | 0 |
| 25-Jul-2022 | 1,175.00 | 1,175.00 | 1,115.00 | 1,115.00 | 18,260,900 | 0 |
| 22-Jul-2022 | 1,190.00 | 1,190.00 | 1,150.00 | 1,175.00 | 10,742,000 | 0 |
| 21-Jul-2022 | 1,170.00 | 1,190.00 | 1,160.00 | 1,180.00 | 17,752,400 | 0 |
| 20-Jul-2022 | 1,150.00 | 1,200.00 | 1,140.00 | 1,170.00 | 41,270,200 | 0 |
| 19-Jul-2022 | 1,145.00 | 1,160.00 | 1,120.00 | 1,145.00 | 10,928,300 | 0 |
| 18-Jul-2022 | 1,150.00 | 1,190.00 | 1,130.00 | 1,145.00 | 30,262,000 | 0 |
| 15-Jul-2022 | 1,075.00 | 1,175.00 | 1,075.00 | 1,145.00 | 60,223,600 | 0 |
| 14-Jul-2022 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 16,876,300 | 0 |
| 13-Jul-2022 | 1,015.00 | 1,110.00 | 1,015.00 | 1,100.00 | 46,068,500 | 0 |
| 12-Jul-2022 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 6,898,800 | 0 |
| 11-Jul-2022 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 8,105,200 | 0 |
| 08-Jul-2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 7,876,800 | 0 |
| 07-Jul-2022 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 4,688,600 | 0 |
| 06-Jul-2022 | 1,035.00 | 1,035.00 | 995.00 | 1,015.00 | 10,282,700 | 0 |
| 05-Jul-2022 | 1,055.00 | 1,060.00 | 1,025.00 | 1,045.00 | 9,870,100 | 0 |
| 04-Jul-2022 | 1,050.00 | 1,065.00 | 995.00 | 1,055.00 | 16,985,800 | 0 |
| 01-Jul-2022 | 1,095.00 | 1,100.00 | 1,030.00 | 1,055.00 | 10,291,100 | 0 |
| 30-Jun-2022 | 1,140.00 | 1,140.00 | 1,095.00 | 1,095.00 | 32,049,000 | 0 |
| 29-Jun-2022 | 1,070.00 | 1,135.00 | 1,050.00 | 1,135.00 | 34,996,500 | 0 |
| 28-Jun-2022 | 1,060.00 | 1,075.00 | 1,040.00 | 1,070.00 | 8,918,600 | 0 |
| 27-Jun-2022 | 1,050.00 | 1,055.00 | 1,015.00 | 1,055.00 | 11,280,200 | 0 |
| 24-Jun-2022 | 1,010.00 | 1,045.00 | 1,000.00 | 1,045.00 | 18,911,700 | 0 |
| 23-Jun-2022 | 1,010.00 | 1,015.00 | 980.00 | 1,010.00 | 15,119,500 | 0 |
| 22-Jun-2022 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 8,496,000 | 0 |
| 21-Jun-2022 | 980.00 | 1,035.00 | 980.00 | 1,025.00 | 27,829,600 | 0 |
| 20-Jun-2022 | 1,000.00 | 1,000.00 | 935.00 | 980.00 | 26,854,800 | 0 |
| 17-Jun-2022 | 1,015.00 | 1,015.00 | 980.00 | 1,000.00 | 11,964,900 | 0 |
| 16-Jun-2022 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 10,409,600 | 0 |
| 15-Jun-2022 | 1,020.00 | 1,050.00 | 955.00 | 1,020.00 | 27,514,800 | 0 |
| 14-Jun-2022 | 1,080.00 | 1,080.00 | 1,005.00 | 1,020.00 | 41,517,500 | 0 |
| 13-Jun-2022 | 1,090.00 | 1,095.00 | 1,060.00 | 1,080.00 | 10,488,600 | 0 |
| 10-Jun-2022 | 1,120.00 | 1,150.00 | 1,095.00 | 1,120.00 | 34,083,000 | 0 |
| 09-Jun-2022 | 1,190.00 | 1,210.00 | 1,130.00 | 1,145.00 | 42,295,600 | 0 |
| 08-Jun-2022 | 1,225.00 | 1,240.00 | 1,185.00 | 1,190.00 | 34,774,400 | 0 |