| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,755.00 | 1,755.00 | 1,710.00 | 1,745.00 | 39,345,000 | 0 |
| 25-Oct-2022 | 1,740.00 | 1,755.00 | 1,705.00 | 1,755.00 | 36,280,000 | 0 |
| 24-Oct-2022 | 1,815.00 | 1,820.00 | 1,730.00 | 1,750.00 | 53,749,600 | 0 |
| 21-Oct-2022 | 1,805.00 | 1,820.00 | 1,780.00 | 1,810.00 | 24,462,400 | 0 |
| 20-Oct-2022 | 1,770.00 | 1,825.00 | 1,750.00 | 1,805.00 | 63,456,700 | 0 |
| 19-Oct-2022 | 1,755.00 | 1,795.00 | 1,705.00 | 1,760.00 | 48,928,300 | 0 |
| 18-Oct-2022 | 1,740.00 | 1,770.00 | 1,725.00 | 1,740.00 | 34,427,000 | 0 |
| 17-Oct-2022 | 1,670.00 | 1,735.00 | 1,630.00 | 1,735.00 | 44,641,200 | 0 |
| 14-Oct-2022 | 1,760.00 | 1,780.00 | 1,680.00 | 1,710.00 | 45,111,100 | 0 |
| 13-Oct-2022 | 1,765.00 | 1,800.00 | 1,740.00 | 1,740.00 | 19,635,600 | 0 |
| 12-Oct-2022 | 1,775.00 | 1,810.00 | 1,730.00 | 1,745.00 | 91,148,100 | 0 |
| 11-Oct-2022 | 1,830.00 | 1,865.00 | 1,775.00 | 1,775.00 | 74,171,400 | 0 |
| 10-Oct-2022 | 1,870.00 | 1,885.00 | 1,810.00 | 1,830.00 | 92,593,800 | 0 |
| 07-Oct-2022 | 1,890.00 | 1,930.00 | 1,855.00 | 1,880.00 | 80,860,700 | 0 |
| 06-Oct-2022 | 1,865.00 | 1,950.00 | 1,860.00 | 1,885.00 | 116,662,000 | 0 |
| 05-Oct-2022 | 1,880.00 | 1,915.00 | 1,865.00 | 1,865.00 | 69,578,600 | 0 |
| 04-Oct-2022 | 1,850.00 | 1,885.00 | 1,835.00 | 1,875.00 | 99,087,700 | 0 |
| 03-Oct-2022 | 1,795.00 | 1,870.00 | 1,770.00 | 1,825.00 | 121,771,500 | 0 |
| 30-Sep-2022 | 1,800.00 | 1,820.00 | 1,740.00 | 1,800.00 | 94,829,300 | 0 |
| 29-Sep-2022 | 1,760.00 | 1,820.00 | 1,760.00 | 1,800.00 | 104,626,100 | 0 |
| 28-Sep-2022 | 1,820.00 | 1,825.00 | 1,750.00 | 1,750.00 | 71,592,500 | 0 |
| 27-Sep-2022 | 1,750.00 | 1,835.00 | 1,750.00 | 1,825.00 | 116,019,300 | 0 |
| 26-Sep-2022 | 1,805.00 | 1,825.00 | 1,735.00 | 1,750.00 | 131,488,500 | 0 |
| 23-Sep-2022 | 1,895.00 | 1,980.00 | 1,840.00 | 1,855.00 | 224,865,400 | 0 |
| 22-Sep-2022 | 1,740.00 | 1,915.00 | 1,735.00 | 1,895.00 | 183,158,400 | 0 |
| 21-Sep-2022 | 1,780.00 | 1,790.00 | 1,720.00 | 1,750.00 | 87,701,400 | 0 |
| 20-Sep-2022 | 1,780.00 | 1,820.00 | 1,760.00 | 1,775.00 | 134,627,000 | 0 |
| 19-Sep-2022 | 1,860.00 | 1,885.00 | 1,755.00 | 1,775.00 | 154,522,900 | 0 |
| 16-Sep-2022 | 1,920.00 | 1,920.00 | 1,835.00 | 1,860.00 | 148,362,900 | 0 |
| 15-Sep-2022 | 1,960.00 | 2,010.00 | 1,910.00 | 1,920.00 | 225,364,000 | 0 |
| 14-Sep-2022 | 1,780.00 | 1,985.00 | 1,725.00 | 1,960.00 | 305,234,100 | 0 |
| 13-Sep-2022 | 1,715.00 | 1,805.00 | 1,705.00 | 1,780.00 | 193,235,300 | 0 |
| 12-Sep-2022 | 1,700.00 | 1,725.00 | 1,650.00 | 1,705.00 | 138,129,100 | 0 |
| 09-Sep-2022 | 1,730.00 | 1,740.00 | 1,660.00 | 1,680.00 | 149,139,800 | 0 |
| 08-Sep-2022 | 1,645.00 | 1,750.00 | 1,630.00 | 1,725.00 | 305,678,500 | 0 |
| 07-Sep-2022 | 1,655.00 | 1,685.00 | 1,630.00 | 1,635.00 | 132,208,700 | 0 |
| 06-Sep-2022 | 1,670.00 | 1,745.00 | 1,645.00 | 1,655.00 | 128,021,800 | 0 |
| 05-Sep-2022 | 1,660.00 | 1,675.00 | 1,625.00 | 1,665.00 | 70,664,000 | 0 |
| 02-Sep-2022 | 1,675.00 | 1,690.00 | 1,635.00 | 1,640.00 | 78,179,800 | 0 |
| 01-Sep-2022 | 1,715.00 | 1,745.00 | 1,670.00 | 1,675.00 | 89,898,000 | 0 |
| 31-Aug-2022 | 1,655.00 | 1,720.00 | 1,610.00 | 1,715.00 | 157,331,000 | 0 |
| 30-Aug-2022 | 1,680.00 | 1,725.00 | 1,655.00 | 1,655.00 | 146,866,200 | 0 |
| 29-Aug-2022 | 1,660.00 | 1,665.00 | 1,605.00 | 1,645.00 | 92,630,800 | 0 |
| 26-Aug-2022 | 1,635.00 | 1,675.00 | 1,630.00 | 1,660.00 | 75,731,100 | 0 |
| 25-Aug-2022 | 1,645.00 | 1,655.00 | 1,605.00 | 1,625.00 | 84,460,200 | 0 |
| 24-Aug-2022 | 1,690.00 | 1,690.00 | 1,630.00 | 1,640.00 | 96,274,400 | 0 |
| 23-Aug-2022 | 1,635.00 | 1,695.00 | 1,635.00 | 1,685.00 | 93,780,300 | 0 |
| 22-Aug-2022 | 1,760.00 | 1,780.00 | 1,640.00 | 1,645.00 | 100,895,400 | 0 |
| 19-Aug-2022 | 1,760.00 | 1,810.00 | 1,750.00 | 1,760.00 | 85,755,900 | 0 |
| 18-Aug-2022 | 1,760.00 | 1,825.00 | 1,730.00 | 1,750.00 | 95,593,000 | 0 |
| 16-Aug-2022 | 1,785.00 | 1,830.00 | 1,720.00 | 1,760.00 | 81,921,200 | 0 |
| 15-Aug-2022 | 1,850.00 | 1,850.00 | 1,775.00 | 1,785.00 | 73,268,200 | 0 |
| 12-Aug-2022 | 1,770.00 | 1,835.00 | 1,750.00 | 1,805.00 | 107,787,000 | 0 |
| 11-Aug-2022 | 1,670.00 | 1,775.00 | 1,670.00 | 1,770.00 | 146,153,900 | 0 |
| 10-Aug-2022 | 1,680.00 | 1,700.00 | 1,620.00 | 1,640.00 | 79,849,100 | 0 |
| 09-Aug-2022 | 1,630.00 | 1,710.00 | 1,620.00 | 1,670.00 | 97,749,300 | 0 |
| 08-Aug-2022 | 1,625.00 | 1,650.00 | 1,570.00 | 1,620.00 | 92,528,200 | 0 |
| 05-Aug-2022 | 1,650.00 | 1,670.00 | 1,605.00 | 1,635.00 | 107,439,800 | 0 |
| 04-Aug-2022 | 1,710.00 | 1,715.00 | 1,640.00 | 1,645.00 | 75,850,800 | 0 |
| 03-Aug-2022 | 1,675.00 | 1,710.00 | 1,640.00 | 1,700.00 | 115,753,300 | 0 |
| 02-Aug-2022 | 1,790.00 | 1,800.00 | 1,675.00 | 1,675.00 | 162,043,100 | 0 |
| 01-Aug-2022 | 1,820.00 | 1,880.00 | 1,735.00 | 1,800.00 | 145,744,000 | 0 |
| 29-Jul-2022 | 1,850.00 | 1,895.00 | 1,810.00 | 1,845.00 | 115,048,200 | 0 |
| 28-Jul-2022 | 1,700.00 | 1,840.00 | 1,665.00 | 1,820.00 | 172,726,300 | 0 |
| 27-Jul-2022 | 1,700.00 | 1,730.00 | 1,635.00 | 1,670.00 | 111,318,000 | 0 |
| 26-Jul-2022 | 1,740.00 | 1,745.00 | 1,660.00 | 1,685.00 | 88,004,500 | 0 |
| 25-Jul-2022 | 1,780.00 | 1,805.00 | 1,740.00 | 1,740.00 | 88,295,700 | 0 |
| 22-Jul-2022 | 1,735.00 | 1,785.00 | 1,710.00 | 1,770.00 | 95,974,500 | 0 |
| 21-Jul-2022 | 1,770.00 | 1,795.00 | 1,695.00 | 1,710.00 | 85,039,400 | 0 |
| 20-Jul-2022 | 1,700.00 | 1,775.00 | 1,700.00 | 1,760.00 | 113,640,100 | 0 |
| 19-Jul-2022 | 1,515.00 | 1,690.00 | 1,515.00 | 1,680.00 | 164,864,500 | 0 |
| 18-Jul-2022 | 1,545.00 | 1,555.00 | 1,455.00 | 1,515.00 | 140,486,200 | 0 |
| 15-Jul-2022 | 1,650.00 | 1,650.00 | 1,545.00 | 1,545.00 | 124,427,800 | 0 |
| 14-Jul-2022 | 1,570.00 | 1,660.00 | 1,570.00 | 1,660.00 | 92,232,200 | 0 |
| 13-Jul-2022 | 1,675.00 | 1,680.00 | 1,575.00 | 1,600.00 | 132,225,600 | 0 |
| 12-Jul-2022 | 1,675.00 | 1,705.00 | 1,650.00 | 1,665.00 | 93,771,200 | 0 |
| 11-Jul-2022 | 1,770.00 | 1,770.00 | 1,660.00 | 1,675.00 | 93,675,000 | 0 |
| 08-Jul-2022 | 1,715.00 | 1,775.00 | 1,715.00 | 1,760.00 | 84,365,300 | 0 |
| 07-Jul-2022 | 1,720.00 | 1,755.00 | 1,680.00 | 1,700.00 | 83,560,200 | 0 |
| 06-Jul-2022 | 1,720.00 | 1,740.00 | 1,650.00 | 1,715.00 | 83,930,800 | 0 |
| 05-Jul-2022 | 1,690.00 | 1,785.00 | 1,690.00 | 1,725.00 | 164,133,300 | 0 |
| 04-Jul-2022 | 1,635.00 | 1,700.00 | 1,565.00 | 1,680.00 | 105,956,400 | 0 |
| 01-Jul-2022 | 1,580.00 | 1,725.00 | 1,550.00 | 1,625.00 | 169,408,800 | 0 |
| 30-Jun-2022 | 1,600.00 | 1,715.00 | 1,530.00 | 1,580.00 | 150,484,800 | 0 |
| 29-Jun-2022 | 1,640.00 | 1,675.00 | 1,585.00 | 1,595.00 | 86,990,600 | 0 |
| 28-Jun-2022 | 1,720.00 | 1,750.00 | 1,640.00 | 1,650.00 | 111,641,300 | 0 |
| 27-Jun-2022 | 1,790.00 | 1,800.00 | 1,670.00 | 1,710.00 | 157,733,900 | 0 |
| 24-Jun-2022 | 1,700.00 | 1,795.00 | 1,690.00 | 1,785.00 | 170,250,900 | 0 |
| 23-Jun-2022 | 1,765.00 | 1,770.00 | 1,640.00 | 1,680.00 | 174,472,300 | 0 |
| 22-Jun-2022 | 1,760.00 | 1,915.00 | 1,735.00 | 1,745.00 | 341,920,400 | 0 |
| 21-Jun-2022 | 1,770.00 | 1,815.00 | 1,730.00 | 1,760.00 | 165,844,100 | 0 |
| 20-Jun-2022 | 1,815.00 | 1,845.00 | 1,710.00 | 1,765.00 | 252,614,300 | 0 |
| 17-Jun-2022 | 1,920.00 | 1,920.00 | 1,800.00 | 1,815.00 | 181,825,400 | 0 |
| 16-Jun-2022 | 1,820.00 | 2,030.00 | 1,820.00 | 1,935.00 | 205,181,200 | 0 |
| 15-Jun-2022 | 1,980.00 | 1,990.00 | 1,850.00 | 1,850.00 | 261,881,600 | 0 |
| 14-Jun-2022 | 1,990.00 | 2,090.00 | 1,985.00 | 1,985.00 | 293,421,500 | 0 |
| 13-Jun-2022 | 2,300.00 | 2,300.00 | 2,130.00 | 2,130.00 | 56,945,900 | 0 |
| 10-Jun-2022 | 2,440.00 | 2,450.00 | 2,280.00 | 2,280.00 | 181,438,500 | 0 |
| 09-Jun-2022 | 2,240.00 | 2,500.00 | 2,210.00 | 2,450.00 | 267,215,700 | 0 |
| 08-Jun-2022 | 2,260.00 | 2,320.00 | 2,210.00 | 2,240.00 | 120,363,900 | 0 |