| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,376,200 | 0 |
| 25-Oct-2022 | 1,370.00 | 1,385.00 | 1,350.00 | 1,350.00 | 2,141,100 | 0 |
| 24-Oct-2022 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,182,900 | 0 |
| 21-Oct-2022 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,332,200 | 0 |
| 20-Oct-2022 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 343,500 | 0 |
| 19-Oct-2022 | 1,390.00 | 1,400.00 | 1,375.00 | 1,375.00 | 776,800 | 0 |
| 18-Oct-2022 | 1,370.00 | 1,385.00 | 1,365.00 | 1,380.00 | 932,800 | 0 |
| 17-Oct-2022 | 1,410.00 | 1,410.00 | 1,360.00 | 1,370.00 | 2,092,500 | 0 |
| 14-Oct-2022 | 1,390.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,659,100 | 0 |
| 13-Oct-2022 | 1,380.00 | 1,425.00 | 1,375.00 | 1,390.00 | 2,236,000 | 0 |
| 12-Oct-2022 | 1,385.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,588,100 | 0 |
| 11-Oct-2022 | 1,410.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,271,200 | 0 |
| 10-Oct-2022 | 1,405.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,103,200 | 0 |
| 07-Oct-2022 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,433,400 | 0 |
| 06-Oct-2022 | 1,380.00 | 1,425.00 | 1,365.00 | 1,390.00 | 2,905,300 | 0 |
| 05-Oct-2022 | 1,385.00 | 1,405.00 | 1,355.00 | 1,380.00 | 2,056,400 | 0 |
| 04-Oct-2022 | 1,360.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,284,900 | 0 |
| 03-Oct-2022 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 633,600 | 0 |
| 30-Sep-2022 | 1,370.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,990,700 | 0 |
| 29-Sep-2022 | 1,355.00 | 1,390.00 | 1,350.00 | 1,370.00 | 2,093,800 | 0 |
| 28-Sep-2022 | 1,405.00 | 1,410.00 | 1,355.00 | 1,360.00 | 2,373,700 | 0 |
| 27-Sep-2022 | 1,385.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400,200 | 0 |
| 26-Sep-2022 | 1,390.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,928,800 | 0 |
| 23-Sep-2022 | 1,395.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,751,400 | 0 |
| 22-Sep-2022 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 737,200 | 0 |
| 21-Sep-2022 | 1,435.00 | 1,440.00 | 1,390.00 | 1,395.00 | 2,035,900 | 0 |
| 20-Sep-2022 | 1,420.00 | 1,485.00 | 1,415.00 | 1,435.00 | 3,037,900 | 0 |
| 19-Sep-2022 | 1,435.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,739,300 | 0 |
| 16-Sep-2022 | 1,435.00 | 1,460.00 | 1,425.00 | 1,435.00 | 1,885,600 | 0 |
| 15-Sep-2022 | 1,460.00 | 1,480.00 | 1,435.00 | 1,435.00 | 1,813,400 | 0 |
| 14-Sep-2022 | 1,445.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,600,500 | 0 |
| 13-Sep-2022 | 1,445.00 | 1,455.00 | 1,425.00 | 1,445.00 | 2,624,300 | 0 |
| 12-Sep-2022 | 1,450.00 | 1,480.00 | 1,425.00 | 1,445.00 | 2,670,300 | 0 |
| 09-Sep-2022 | 1,470.00 | 1,480.00 | 1,430.00 | 1,450.00 | 5,148,800 | 0 |
| 08-Sep-2022 | 1,420.00 | 1,460.00 | 1,395.00 | 1,460.00 | 5,866,000 | 0 |
| 07-Sep-2022 | 1,395.00 | 1,420.00 | 1,370.00 | 1,420.00 | 2,413,700 | 0 |
| 06-Sep-2022 | 1,405.00 | 1,410.00 | 1,375.00 | 1,390.00 | 3,272,800 | 0 |
| 05-Sep-2022 | 1,435.00 | 1,435.00 | 1,375.00 | 1,405.00 | 2,772,200 | 0 |
| 02-Sep-2022 | 1,400.00 | 1,445.00 | 1,390.00 | 1,435.00 | 5,700,800 | 0 |
| 01-Sep-2022 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,836,000 | 0 |
| 31-Aug-2022 | 1,360.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,391,300 | 0 |
| 30-Aug-2022 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 3,725,800 | 0 |
| 29-Aug-2022 | 1,350.00 | 1,400.00 | 1,330.00 | 1,380.00 | 3,953,000 | 0 |
| 26-Aug-2022 | 1,410.00 | 1,425.00 | 1,360.00 | 1,385.00 | 6,055,700 | 0 |
| 25-Aug-2022 | 1,410.00 | 1,430.00 | 1,375.00 | 1,410.00 | 4,756,300 | 0 |
| 24-Aug-2022 | 1,465.00 | 1,490.00 | 1,395.00 | 1,410.00 | 12,420,900 | 0 |
| 23-Aug-2022 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 4,933,900 | 0 |
| 22-Aug-2022 | 1,555.00 | 1,555.00 | 1,475.00 | 1,480.00 | 10,868,700 | 0 |
| 19-Aug-2022 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 3,403,900 | 0 |
| 18-Aug-2022 | 1,605.00 | 1,630.00 | 1,585.00 | 1,595.00 | 2,596,800 | 0 |
| 16-Aug-2022 | 1,635.00 | 1,675.00 | 1,585.00 | 1,605.00 | 3,405,800 | 0 |
| 15-Aug-2022 | 1,660.00 | 1,670.00 | 1,625.00 | 1,635.00 | 1,781,800 | 0 |
| 12-Aug-2022 | 1,660.00 | 1,685.00 | 1,625.00 | 1,625.00 | 1,814,600 | 0 |
| 11-Aug-2022 | 1,695.00 | 1,695.00 | 1,655.00 | 1,660.00 | 1,662,200 | 0 |
| 10-Aug-2022 | 1,675.00 | 1,730.00 | 1,650.00 | 1,675.00 | 4,946,000 | 0 |
| 09-Aug-2022 | 1,655.00 | 1,710.00 | 1,645.00 | 1,665.00 | 4,447,800 | 0 |
| 08-Aug-2022 | 1,655.00 | 1,680.00 | 1,625.00 | 1,655.00 | 3,294,500 | 0 |
| 05-Aug-2022 | 1,600.00 | 1,660.00 | 1,590.00 | 1,650.00 | 4,038,900 | 0 |
| 04-Aug-2022 | 1,545.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,333,600 | 0 |
| 03-Aug-2022 | 1,585.00 | 1,610.00 | 1,510.00 | 1,545.00 | 3,704,900 | 0 |
| 02-Aug-2022 | 1,590.00 | 1,595.00 | 1,500.00 | 1,585.00 | 7,179,300 | 0 |
| 01-Aug-2022 | 1,720.00 | 1,735.00 | 1,595.00 | 1,600.00 | 8,680,600 | 0 |
| 29-Jul-2022 | 1,660.00 | 1,750.00 | 1,655.00 | 1,715.00 | 7,869,800 | 0 |
| 28-Jul-2022 | 1,655.00 | 1,705.00 | 1,655.00 | 1,655.00 | 1,982,600 | 0 |
| 27-Jul-2022 | 1,680.00 | 1,700.00 | 1,655.00 | 1,660.00 | 2,561,600 | 0 |
| 26-Jul-2022 | 1,620.00 | 1,690.00 | 1,615.00 | 1,665.00 | 4,706,800 | 0 |
| 25-Jul-2022 | 1,615.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,257,000 | 0 |
| 22-Jul-2022 | 1,600.00 | 1,625.00 | 1,580.00 | 1,615.00 | 2,247,700 | 0 |
| 21-Jul-2022 | 1,615.00 | 1,645.00 | 1,580.00 | 1,595.00 | 3,166,900 | 0 |
| 20-Jul-2022 | 1,530.00 | 1,620.00 | 1,530.00 | 1,600.00 | 6,464,500 | 0 |
| 19-Jul-2022 | 1,510.00 | 1,540.00 | 1,500.00 | 1,530.00 | 943,800 | 0 |
| 18-Jul-2022 | 1,525.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,850,200 | 0 |
| 15-Jul-2022 | 1,530.00 | 1,565.00 | 1,520.00 | 1,525.00 | 2,605,800 | 0 |
| 14-Jul-2022 | 1,500.00 | 1,550.00 | 1,490.00 | 1,525.00 | 2,905,400 | 0 |
| 13-Jul-2022 | 1,500.00 | 1,525.00 | 1,490.00 | 1,500.00 | 2,856,100 | 0 |
| 12-Jul-2022 | 1,525.00 | 1,565.00 | 1,500.00 | 1,500.00 | 1,815,800 | 0 |
| 11-Jul-2022 | 1,510.00 | 1,535.00 | 1,510.00 | 1,525.00 | 916,200 | 0 |
| 08-Jul-2022 | 1,550.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,994,000 | 0 |
| 07-Jul-2022 | 1,495.00 | 1,540.00 | 1,485.00 | 1,535.00 | 1,782,500 | 0 |
| 06-Jul-2022 | 1,555.00 | 1,555.00 | 1,485.00 | 1,495.00 | 1,947,700 | 0 |
| 05-Jul-2022 | 1,525.00 | 1,585.00 | 1,505.00 | 1,550.00 | 2,391,600 | 0 |
| 04-Jul-2022 | 1,550.00 | 1,555.00 | 1,460.00 | 1,525.00 | 6,307,700 | 0 |
| 01-Jul-2022 | 1,685.00 | 1,710.00 | 1,565.00 | 1,565.00 | 7,675,600 | 0 |
| 30-Jun-2022 | 1,695.00 | 1,730.00 | 1,655.00 | 1,680.00 | 4,333,300 | 0 |
| 29-Jun-2022 | 1,710.00 | 1,725.00 | 1,680.00 | 1,695.00 | 2,055,900 | 0 |
| 28-Jun-2022 | 1,755.00 | 1,810.00 | 1,705.00 | 1,710.00 | 7,340,000 | 0 |
| 27-Jun-2022 | 1,700.00 | 1,770.00 | 1,700.00 | 1,755.00 | 7,201,700 | 0 |
| 24-Jun-2022 | 1,640.00 | 1,755.00 | 1,610.00 | 1,695.00 | 8,636,000 | 0 |
| 23-Jun-2022 | 1,600.00 | 1,670.00 | 1,565.00 | 1,615.00 | 5,154,200 | 0 |
| 22-Jun-2022 | 1,740.00 | 1,740.00 | 1,625.00 | 1,630.00 | 5,513,100 | 0 |
| 21-Jun-2022 | 1,745.00 | 1,785.00 | 1,710.00 | 1,715.00 | 3,956,000 | 0 |
| 20-Jun-2022 | 1,750.00 | 1,765.00 | 1,670.00 | 1,745.00 | 6,380,900 | 0 |
| 17-Jun-2022 | 1,840.00 | 1,880.00 | 1,725.00 | 1,740.00 | 21,906,800 | 0 |
| 16-Jun-2022 | 1,675.00 | 1,865.00 | 1,675.00 | 1,850.00 | 25,461,700 | 0 |
| 15-Jun-2022 | 1,700.00 | 1,750.00 | 1,600.00 | 1,680.00 | 10,198,200 | 0 |
| 14-Jun-2022 | 1,595.00 | 1,715.00 | 1,575.00 | 1,685.00 | 15,757,500 | 0 |
| 13-Jun-2022 | 1,535.00 | 1,625.00 | 1,475.00 | 1,595.00 | 7,959,600 | 0 |
| 10-Jun-2022 | 1,610.00 | 1,610.00 | 1,535.00 | 1,560.00 | 7,117,200 | 0 |
| 09-Jun-2022 | 1,640.00 | 1,675.00 | 1,600.00 | 1,610.00 | 6,527,900 | 0 |
| 08-Jun-2022 | 1,670.00 | 1,730.00 | 1,625.00 | 1,640.00 | 10,801,600 | 0 |