| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,155.00 | 1,170.00 | 1,120.00 | 1,135.00 | 9,757,600 | 0 |
| 25-Oct-2022 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 7,656,900 | 0 |
| 24-Oct-2022 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 8,548,800 | 0 |
| 21-Oct-2022 | 1,175.00 | 1,175.00 | 1,155.00 | 1,160.00 | 5,554,600 | 0 |
| 20-Oct-2022 | 1,160.00 | 1,175.00 | 1,145.00 | 1,175.00 | 13,294,200 | 0 |
| 19-Oct-2022 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 11,394,600 | 0 |
| 18-Oct-2022 | 1,135.00 | 1,150.00 | 1,120.00 | 1,150.00 | 10,397,500 | 0 |
| 17-Oct-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 6,074,000 | 0 |
| 14-Oct-2022 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 4,998,100 | 0 |
| 13-Oct-2022 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 4,946,000 | 0 |
| 12-Oct-2022 | 1,140.00 | 1,155.00 | 1,115.00 | 1,135.00 | 6,806,500 | 0 |
| 11-Oct-2022 | 1,125.00 | 1,145.00 | 1,125.00 | 1,140.00 | 5,607,800 | 0 |
| 10-Oct-2022 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 11,360,700 | 0 |
| 07-Oct-2022 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 5,348,200 | 0 |
| 06-Oct-2022 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 9,992,700 | 0 |
| 05-Oct-2022 | 1,165.00 | 1,165.00 | 1,120.00 | 1,150.00 | 14,926,800 | 0 |
| 04-Oct-2022 | 1,205.00 | 1,205.00 | 1,135.00 | 1,150.00 | 24,429,000 | 0 |
| 03-Oct-2022 | 1,200.00 | 1,205.00 | 1,160.00 | 1,195.00 | 18,271,800 | 0 |
| 30-Sep-2022 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 10,331,000 | 0 |
| 29-Sep-2022 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 8,368,700 | 0 |
| 28-Sep-2022 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 8,772,400 | 0 |
| 27-Sep-2022 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 6,521,700 | 0 |
| 26-Sep-2022 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 7,337,500 | 0 |
| 23-Sep-2022 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 7,047,300 | 0 |
| 22-Sep-2022 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 9,061,300 | 0 |
| 21-Sep-2022 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 7,153,500 | 0 |
| 20-Sep-2022 | 1,155.00 | 1,165.00 | 1,130.00 | 1,150.00 | 11,171,000 | 0 |
| 19-Sep-2022 | 1,145.00 | 1,160.00 | 1,130.00 | 1,155.00 | 6,590,100 | 0 |
| 16-Sep-2022 | 1,160.00 | 1,160.00 | 1,130.00 | 1,150.00 | 10,557,200 | 0 |
| 15-Sep-2022 | 1,165.00 | 1,185.00 | 1,145.00 | 1,165.00 | 9,873,300 | 0 |
| 14-Sep-2022 | 1,160.00 | 1,170.00 | 1,135.00 | 1,165.00 | 13,354,900 | 0 |
| 13-Sep-2022 | 1,175.00 | 1,200.00 | 1,145.00 | 1,170.00 | 7,549,200 | 0 |
| 12-Sep-2022 | 1,170.00 | 1,180.00 | 1,155.00 | 1,175.00 | 6,328,700 | 0 |
| 09-Sep-2022 | 1,145.00 | 1,180.00 | 1,135.00 | 1,160.00 | 11,270,900 | 0 |
| 08-Sep-2022 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 11,538,400 | 0 |
| 07-Sep-2022 | 1,200.00 | 1,200.00 | 1,150.00 | 1,155.00 | 11,944,500 | 0 |
| 06-Sep-2022 | 1,210.00 | 1,240.00 | 1,170.00 | 1,200.00 | 10,076,300 | 0 |
| 05-Sep-2022 | 1,240.00 | 1,265.00 | 1,190.00 | 1,210.00 | 9,343,100 | 0 |
| 02-Sep-2022 | 1,265.00 | 1,280.00 | 1,220.00 | 1,245.00 | 16,503,900 | 0 |
| 01-Sep-2022 | 1,345.00 | 1,345.00 | 1,275.00 | 1,275.00 | 10,671,700 | 0 |
| 31-Aug-2022 | 1,355.00 | 1,375.00 | 1,310.00 | 1,345.00 | 8,939,500 | 0 |
| 30-Aug-2022 | 1,340.00 | 1,365.00 | 1,335.00 | 1,355.00 | 7,286,600 | 0 |
| 29-Aug-2022 | 1,370.00 | 1,375.00 | 1,340.00 | 1,340.00 | 6,803,000 | 0 |
| 26-Aug-2022 | 1,370.00 | 1,380.00 | 1,350.00 | 1,375.00 | 7,693,500 | 0 |
| 25-Aug-2022 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 5,124,900 | 0 |
| 24-Aug-2022 | 1,410.00 | 1,450.00 | 1,350.00 | 1,380.00 | 20,715,400 | 0 |
| 23-Aug-2022 | 1,310.00 | 1,410.00 | 1,300.00 | 1,410.00 | 47,236,100 | 0 |
| 22-Aug-2022 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 5,920,900 | 0 |
| 19-Aug-2022 | 1,295.00 | 1,300.00 | 1,285.00 | 1,300.00 | 3,916,200 | 0 |
| 18-Aug-2022 | 1,285.00 | 1,305.00 | 1,275.00 | 1,290.00 | 5,313,900 | 0 |
| 16-Aug-2022 | 1,290.00 | 1,295.00 | 1,270.00 | 1,290.00 | 4,677,800 | 0 |
| 15-Aug-2022 | 1,275.00 | 1,290.00 | 1,265.00 | 1,290.00 | 6,886,400 | 0 |
| 12-Aug-2022 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 3,227,200 | 0 |
| 11-Aug-2022 | 1,290.00 | 1,300.00 | 1,270.00 | 1,290.00 | 9,184,900 | 0 |
| 10-Aug-2022 | 1,270.00 | 1,315.00 | 1,260.00 | 1,290.00 | 19,134,600 | 0 |
| 09-Aug-2022 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 4,037,900 | 0 |
| 08-Aug-2022 | 1,270.00 | 1,275.00 | 1,250.00 | 1,275.00 | 5,952,300 | 0 |
| 05-Aug-2022 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 8,568,100 | 0 |
| 04-Aug-2022 | 1,255.00 | 1,270.00 | 1,240.00 | 1,260.00 | 5,806,000 | 0 |
| 03-Aug-2022 | 1,240.00 | 1,260.00 | 1,225.00 | 1,255.00 | 5,997,400 | 0 |
| 02-Aug-2022 | 1,270.00 | 1,270.00 | 1,240.00 | 1,240.00 | 6,687,000 | 0 |
| 01-Aug-2022 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 7,608,200 | 0 |
| 29-Jul-2022 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 11,664,500 | 0 |
| 28-Jul-2022 | 1,255.00 | 1,275.00 | 1,250.00 | 1,255.00 | 11,178,200 | 0 |
| 27-Jul-2022 | 1,230.00 | 1,255.00 | 1,155.00 | 1,255.00 | 12,466,800 | 0 |
| 26-Jul-2022 | 1,265.00 | 1,280.00 | 1,240.00 | 1,240.00 | 11,109,100 | 0 |
| 25-Jul-2022 | 1,270.00 | 1,290.00 | 1,255.00 | 1,285.00 | 10,541,500 | 0 |
| 22-Jul-2022 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 6,977,700 | 0 |
| 21-Jul-2022 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 9,702,800 | 0 |
| 20-Jul-2022 | 1,300.00 | 1,310.00 | 1,285.00 | 1,285.00 | 8,713,500 | 0 |
| 19-Jul-2022 | 1,295.00 | 1,310.00 | 1,275.00 | 1,300.00 | 9,308,800 | 0 |
| 18-Jul-2022 | 1,335.00 | 1,345.00 | 1,275.00 | 1,285.00 | 16,765,200 | 0 |
| 15-Jul-2022 | 1,255.00 | 1,340.00 | 1,255.00 | 1,325.00 | 33,927,400 | 0 |
| 14-Jul-2022 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 16,145,100 | 0 |
| 13-Jul-2022 | 1,245.00 | 1,290.00 | 1,240.00 | 1,250.00 | 22,702,200 | 0 |
| 12-Jul-2022 | 1,250.00 | 1,280.00 | 1,245.00 | 1,255.00 | 11,635,600 | 0 |
| 11-Jul-2022 | 1,270.00 | 1,290.00 | 1,255.00 | 1,255.00 | 10,153,100 | 0 |
| 08-Jul-2022 | 1,260.00 | 1,305.00 | 1,240.00 | 1,265.00 | 19,861,900 | 0 |
| 07-Jul-2022 | 1,230.00 | 1,260.00 | 1,225.00 | 1,260.00 | 8,590,000 | 0 |
| 06-Jul-2022 | 1,250.00 | 1,255.00 | 1,215.00 | 1,230.00 | 9,761,900 | 0 |
| 05-Jul-2022 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 8,438,900 | 0 |
| 04-Jul-2022 | 1,260.00 | 1,265.00 | 1,225.00 | 1,230.00 | 10,397,300 | 0 |
| 01-Jul-2022 | 1,240.00 | 1,275.00 | 1,220.00 | 1,255.00 | 34,613,400 | 0 |
| 30-Jun-2022 | 1,250.00 | 1,255.00 | 1,210.00 | 1,235.00 | 11,303,100 | 0 |
| 29-Jun-2022 | 1,275.00 | 1,275.00 | 1,195.00 | 1,255.00 | 19,208,500 | 0 |
| 28-Jun-2022 | 1,290.00 | 1,325.00 | 1,260.00 | 1,280.00 | 12,913,200 | 0 |
| 27-Jun-2022 | 1,290.00 | 1,295.00 | 1,255.00 | 1,290.00 | 10,425,900 | 0 |
| 24-Jun-2022 | 1,270.00 | 1,305.00 | 1,255.00 | 1,280.00 | 16,986,600 | 0 |
| 23-Jun-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 9,610,100 | 0 |
| 22-Jun-2022 | 1,250.00 | 1,275.00 | 1,245.00 | 1,270.00 | 12,272,900 | 0 |
| 21-Jun-2022 | 1,265.00 | 1,285.00 | 1,245.00 | 1,250.00 | 19,089,200 | 0 |
| 20-Jun-2022 | 1,195.00 | 1,270.00 | 1,185.00 | 1,260.00 | 34,234,000 | 0 |
| 17-Jun-2022 | 1,175.00 | 1,230.00 | 1,160.00 | 1,185.00 | 12,438,000 | 0 |
| 16-Jun-2022 | 1,165.00 | 1,205.00 | 1,155.00 | 1,170.00 | 14,200,000 | 0 |
| 15-Jun-2022 | 1,175.00 | 1,190.00 | 1,140.00 | 1,165.00 | 13,229,200 | 0 |
| 14-Jun-2022 | 1,155.00 | 1,205.00 | 1,140.00 | 1,175.00 | 15,946,500 | 0 |
| 13-Jun-2022 | 1,180.00 | 1,180.00 | 1,120.00 | 1,160.00 | 13,540,100 | 0 |
| 10-Jun-2022 | 1,190.00 | 1,235.00 | 1,175.00 | 1,190.00 | 27,748,500 | 0 |
| 09-Jun-2022 | 1,170.00 | 1,240.00 | 1,170.00 | 1,185.00 | 14,953,100 | 0 |
| 08-Jun-2022 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 30,258,500 | 0 |