| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,493,200 | 0 |
| 25-Oct-2022 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 3,608,000 | 0 |
| 24-Oct-2022 | 1,360.00 | 1,375.00 | 1,350.00 | 1,375.00 | 6,290,600 | 0 |
| 21-Oct-2022 | 1,355.00 | 1,370.00 | 1,340.00 | 1,360.00 | 5,805,700 | 0 |
| 20-Oct-2022 | 1,345.00 | 1,360.00 | 1,310.00 | 1,360.00 | 31,695,800 | 0 |
| 19-Oct-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,159,400 | 0 |
| 18-Oct-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,320,100 | 0 |
| 17-Oct-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,315,900 | 0 |
| 14-Oct-2022 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,125,300 | 0 |
| 13-Oct-2022 | 1,345.00 | 1,365.00 | 1,345.00 | 1,350.00 | 2,461,900 | 0 |
| 12-Oct-2022 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 3,331,400 | 0 |
| 11-Oct-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,355.00 | 2,152,100 | 0 |
| 10-Oct-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,863,300 | 0 |
| 07-Oct-2022 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 3,951,400 | 0 |
| 06-Oct-2022 | 1,355.00 | 1,370.00 | 1,350.00 | 1,350.00 | 2,937,900 | 0 |
| 05-Oct-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 3,919,700 | 0 |
| 04-Oct-2022 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 4,332,000 | 0 |
| 03-Oct-2022 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 2,377,800 | 0 |
| 30-Sep-2022 | 1,355.00 | 1,385.00 | 1,350.00 | 1,355.00 | 2,391,800 | 0 |
| 29-Sep-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 3,382,700 | 0 |
| 28-Sep-2022 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,672,900 | 0 |
| 27-Sep-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,370.00 | 3,932,900 | 0 |
| 26-Sep-2022 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 3,131,200 | 0 |
| 23-Sep-2022 | 1,395.00 | 1,400.00 | 1,380.00 | 1,385.00 | 3,887,700 | 0 |
| 22-Sep-2022 | 1,400.00 | 1,405.00 | 1,385.00 | 1,390.00 | 2,650,900 | 0 |
| 21-Sep-2022 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 2,125,800 | 0 |
| 20-Sep-2022 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,560,200 | 0 |
| 19-Sep-2022 | 1,405.00 | 1,410.00 | 1,395.00 | 1,410.00 | 2,520,800 | 0 |
| 16-Sep-2022 | 1,410.00 | 1,435.00 | 1,395.00 | 1,405.00 | 5,278,000 | 0 |
| 15-Sep-2022 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 6,110,900 | 0 |
| 14-Sep-2022 | 1,395.00 | 1,405.00 | 1,385.00 | 1,390.00 | 11,196,700 | 0 |
| 13-Sep-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 3,100,300 | 0 |
| 12-Sep-2022 | 1,395.00 | 1,405.00 | 1,390.00 | 1,390.00 | 2,648,700 | 0 |
| 09-Sep-2022 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 598,100 | 0 |
| 08-Sep-2022 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,941,300 | 0 |
| 07-Sep-2022 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 2,318,300 | 0 |
| 06-Sep-2022 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 2,826,500 | 0 |
| 05-Sep-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 4,054,600 | 0 |
| 02-Sep-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 3,566,500 | 0 |
| 01-Sep-2022 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 809,800 | 0 |
| 31-Aug-2022 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 692,300 | 0 |
| 30-Aug-2022 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 759,700 | 0 |
| 29-Aug-2022 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,277,400 | 0 |
| 26-Aug-2022 | 1,395.00 | 1,400.00 | 1,380.00 | 1,390.00 | 2,143,100 | 0 |
| 25-Aug-2022 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 827,900 | 0 |
| 24-Aug-2022 | 1,390.00 | 1,405.00 | 1,390.00 | 1,390.00 | 2,074,600 | 0 |
| 23-Aug-2022 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 2,332,500 | 0 |
| 22-Aug-2022 | 1,410.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,840,100 | 0 |
| 19-Aug-2022 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,042,400 | 0 |
| 18-Aug-2022 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,110,000 | 0 |
| 16-Aug-2022 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,140,300 | 0 |
| 15-Aug-2022 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 3,456,700 | 0 |
| 12-Aug-2022 | 1,385.00 | 1,415.00 | 1,380.00 | 1,415.00 | 4,972,200 | 0 |
| 11-Aug-2022 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,587,800 | 0 |
| 10-Aug-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,375.00 | 1,215,000 | 0 |
| 09-Aug-2022 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,343,700 | 0 |
| 08-Aug-2022 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 3,135,000 | 0 |
| 05-Aug-2022 | 1,365.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,632,800 | 0 |
| 04-Aug-2022 | 1,370.00 | 1,370.00 | 1,350.00 | 1,360.00 | 5,598,200 | 0 |
| 03-Aug-2022 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,489,200 | 0 |
| 02-Aug-2022 | 1,360.00 | 1,375.00 | 1,350.00 | 1,350.00 | 2,268,200 | 0 |
| 01-Aug-2022 | 1,340.00 | 1,365.00 | 1,340.00 | 1,360.00 | 2,311,700 | 0 |
| 29-Jul-2022 | 1,345.00 | 1,355.00 | 1,340.00 | 1,340.00 | 3,806,400 | 0 |
| 28-Jul-2022 | 1,345.00 | 1,355.00 | 1,340.00 | 1,340.00 | 3,256,500 | 0 |
| 27-Jul-2022 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 3,882,200 | 0 |
| 26-Jul-2022 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 5,493,200 | 0 |
| 25-Jul-2022 | 1,335.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,941,800 | 0 |
| 22-Jul-2022 | 1,325.00 | 1,335.00 | 1,320.00 | 1,335.00 | 2,195,400 | 0 |
| 21-Jul-2022 | 1,315.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,275,800 | 0 |
| 20-Jul-2022 | 1,315.00 | 1,340.00 | 1,310.00 | 1,315.00 | 3,768,900 | 0 |
| 19-Jul-2022 | 1,325.00 | 1,330.00 | 1,305.00 | 1,310.00 | 3,254,300 | 0 |
| 18-Jul-2022 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,740,300 | 0 |
| 15-Jul-2022 | 1,335.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,650,100 | 0 |
| 14-Jul-2022 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,241,800 | 0 |
| 13-Jul-2022 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 613,000 | 0 |
| 12-Jul-2022 | 1,330.00 | 1,350.00 | 1,325.00 | 1,345.00 | 674,900 | 0 |
| 11-Jul-2022 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 792,400 | 0 |
| 08-Jul-2022 | 1,340.00 | 1,355.00 | 1,335.00 | 1,340.00 | 534,400 | 0 |
| 07-Jul-2022 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 365,000 | 0 |
| 06-Jul-2022 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 780,000 | 0 |
| 05-Jul-2022 | 1,340.00 | 1,355.00 | 1,340.00 | 1,345.00 | 537,600 | 0 |
| 04-Jul-2022 | 1,355.00 | 1,360.00 | 1,320.00 | 1,340.00 | 2,154,800 | 0 |
| 01-Jul-2022 | 1,375.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,622,400 | 0 |
| 30-Jun-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,496,200 | 0 |
| 29-Jun-2022 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,939,300 | 0 |
| 28-Jun-2022 | 1,380.00 | 1,395.00 | 1,360.00 | 1,395.00 | 2,153,500 | 0 |
| 27-Jun-2022 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,511,500 | 0 |
| 24-Jun-2022 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,679,300 | 0 |
| 23-Jun-2022 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 2,647,300 | 0 |
| 22-Jun-2022 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 4,223,200 | 0 |
| 21-Jun-2022 | 1,375.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,937,900 | 0 |
| 20-Jun-2022 | 1,395.00 | 1,400.00 | 1,370.00 | 1,375.00 | 4,051,000 | 0 |
| 17-Jun-2022 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 3,631,700 | 0 |
| 16-Jun-2022 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 2,239,400 | 0 |
| 15-Jun-2022 | 1,435.00 | 1,440.00 | 1,410.00 | 1,420.00 | 4,928,100 | 0 |
| 14-Jun-2022 | 1,405.00 | 1,440.00 | 1,405.00 | 1,440.00 | 6,069,500 | 0 |
| 13-Jun-2022 | 1,435.00 | 1,445.00 | 1,410.00 | 1,410.00 | 9,898,900 | 0 |
| 10-Jun-2022 | 1,455.00 | 1,460.00 | 1,440.00 | 1,440.00 | 3,597,400 | 0 |
| 09-Jun-2022 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 3,064,500 | 0 |
| 08-Jun-2022 | 1,465.00 | 1,475.00 | 1,450.00 | 1,475.00 | 12,256,800 | 0 |