| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 19,919,700 | 0 |
| 28-Dec-2022 | 1,380.00 | 1,420.00 | 1,375.00 | 1,420.00 | 30,710,400 | 0 |
| 27-Dec-2022 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 16,529,100 | 0 |
| 26-Dec-2022 | 1,410.00 | 1,410.00 | 1,385.00 | 1,395.00 | 11,998,000 | 0 |
| 23-Dec-2022 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 19,255,000 | 0 |
| 22-Dec-2022 | 1,370.00 | 1,410.00 | 1,370.00 | 1,400.00 | 28,107,900 | 0 |
| 21-Dec-2022 | 1,350.00 | 1,380.00 | 1,340.00 | 1,370.00 | 24,147,100 | 0 |
| 20-Dec-2022 | 1,330.00 | 1,370.00 | 1,330.00 | 1,355.00 | 25,027,000 | 0 |
| 19-Dec-2022 | 1,360.00 | 1,375.00 | 1,315.00 | 1,340.00 | 48,794,900 | 0 |
| 16-Dec-2022 | 1,410.00 | 1,420.00 | 1,365.00 | 1,380.00 | 34,235,100 | 0 |
| 15-Dec-2022 | 1,425.00 | 1,430.00 | 1,400.00 | 1,420.00 | 24,408,400 | 0 |
| 14-Dec-2022 | 1,440.00 | 1,445.00 | 1,415.00 | 1,420.00 | 18,364,000 | 0 |
| 13-Dec-2022 | 1,390.00 | 1,440.00 | 1,380.00 | 1,430.00 | 37,882,700 | 0 |
| 12-Dec-2022 | 1,360.00 | 1,385.00 | 1,355.00 | 1,380.00 | 33,307,000 | 0 |
| 09-Dec-2022 | 1,365.00 | 1,370.00 | 1,335.00 | 1,360.00 | 35,887,200 | 0 |
| 08-Dec-2022 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 45,953,200 | 0 |
| 07-Dec-2022 | 1,360.00 | 1,375.00 | 1,330.00 | 1,375.00 | 43,821,500 | 0 |
| 06-Dec-2022 | 1,395.00 | 1,395.00 | 1,325.00 | 1,360.00 | 63,134,900 | 0 |
| 05-Dec-2022 | 1,450.00 | 1,455.00 | 1,400.00 | 1,400.00 | 73,391,400 | 0 |
| 02-Dec-2022 | 1,445.00 | 1,455.00 | 1,425.00 | 1,450.00 | 34,444,300 | 0 |
| 01-Dec-2022 | 1,385.00 | 1,465.00 | 1,385.00 | 1,440.00 | 76,646,300 | 0 |
| 30-Nov-2022 | 1,390.00 | 1,405.00 | 1,360.00 | 1,385.00 | 67,853,300 | 0 |
| 29-Nov-2022 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 41,959,400 | 0 |
| 28-Nov-2022 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 29,009,900 | 0 |
| 25-Nov-2022 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 28,423,100 | 0 |
| 24-Nov-2022 | 1,390.00 | 1,395.00 | 1,365.00 | 1,365.00 | 22,979,400 | 0 |
| 23-Nov-2022 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 25,132,100 | 0 |
| 22-Nov-2022 | 1,400.00 | 1,420.00 | 1,365.00 | 1,390.00 | 43,693,500 | 0 |
| 21-Nov-2022 | 1,365.00 | 1,400.00 | 1,350.00 | 1,400.00 | 44,802,400 | 0 |
| 18-Nov-2022 | 1,335.00 | 1,380.00 | 1,325.00 | 1,365.00 | 41,770,800 | 0 |
| 17-Nov-2022 | 1,410.00 | 1,410.00 | 1,310.00 | 1,350.00 | 86,089,600 | 0 |
| 16-Nov-2022 | 1,420.00 | 1,430.00 | 1,385.00 | 1,405.00 | 38,951,000 | 0 |
| 15-Nov-2022 | 1,390.00 | 1,435.00 | 1,365.00 | 1,420.00 | 58,094,500 | 0 |
| 14-Nov-2022 | 1,450.00 | 1,480.00 | 1,385.00 | 1,385.00 | 68,478,600 | 0 |
| 11-Nov-2022 | 1,470.00 | 1,485.00 | 1,440.00 | 1,480.00 | 53,201,600 | 0 |
| 10-Nov-2022 | 1,470.00 | 1,470.00 | 1,430.00 | 1,460.00 | 31,553,900 | 0 |
| 09-Nov-2022 | 1,475.00 | 1,490.00 | 1,445.00 | 1,470.00 | 37,978,500 | 0 |
| 08-Nov-2022 | 1,500.00 | 1,510.00 | 1,460.00 | 1,470.00 | 39,862,100 | 0 |
| 07-Nov-2022 | 1,540.00 | 1,540.00 | 1,490.00 | 1,495.00 | 33,745,400 | 0 |
| 04-Nov-2022 | 1,550.00 | 1,555.00 | 1,475.00 | 1,515.00 | 55,118,200 | 0 |
| 03-Nov-2022 | 1,495.00 | 1,580.00 | 1,495.00 | 1,550.00 | 70,198,100 | 0 |
| 02-Nov-2022 | 1,460.00 | 1,500.00 | 1,460.00 | 1,495.00 | 54,695,900 | 0 |
| 01-Nov-2022 | 1,560.00 | 1,560.00 | 1,455.00 | 1,455.00 | 104,088,500 | 0 |
| 31-Oct-2022 | 1,445.00 | 1,560.00 | 1,445.00 | 1,560.00 | 72,087,200 | 0 |
| 28-Oct-2022 | 1,425.00 | 1,445.00 | 1,415.00 | 1,445.00 | 45,448,500 | 0 |
| 27-Oct-2022 | 1,395.00 | 1,465.00 | 1,385.00 | 1,425.00 | 96,556,500 | 0 |
| 26-Oct-2022 | 1,365.00 | 1,395.00 | 1,345.00 | 1,395.00 | 89,000,000 | 0 |
| 25-Oct-2022 | 1,465.00 | 1,485.00 | 1,350.00 | 1,360.00 | 110,331,300 | 0 |
| 24-Oct-2022 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 74,242,400 | 0 |
| 21-Oct-2022 | 1,450.00 | 1,455.00 | 1,435.00 | 1,435.00 | 34,692,800 | 0 |
| 20-Oct-2022 | 1,445.00 | 1,495.00 | 1,435.00 | 1,450.00 | 89,974,800 | 0 |
| 19-Oct-2022 | 1,445.00 | 1,480.00 | 1,435.00 | 1,450.00 | 70,532,000 | 0 |
| 18-Oct-2022 | 1,420.00 | 1,440.00 | 1,405.00 | 1,440.00 | 83,976,600 | 0 |
| 17-Oct-2022 | 1,425.00 | 1,430.00 | 1,390.00 | 1,410.00 | 44,307,500 | 0 |
| 14-Oct-2022 | 1,415.00 | 1,445.00 | 1,410.00 | 1,440.00 | 53,612,500 | 0 |
| 13-Oct-2022 | 1,445.00 | 1,460.00 | 1,400.00 | 1,410.00 | 51,663,700 | 0 |
| 12-Oct-2022 | 1,420.00 | 1,450.00 | 1,375.00 | 1,450.00 | 59,097,000 | 0 |
| 11-Oct-2022 | 1,335.00 | 1,420.00 | 1,330.00 | 1,410.00 | 51,924,300 | 0 |
| 10-Oct-2022 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 37,876,100 | 0 |
| 07-Oct-2022 | 1,400.00 | 1,405.00 | 1,355.00 | 1,365.00 | 41,152,600 | 0 |
| 06-Oct-2022 | 1,420.00 | 1,475.00 | 1,405.00 | 1,405.00 | 54,404,500 | 0 |
| 05-Oct-2022 | 1,420.00 | 1,430.00 | 1,405.00 | 1,415.00 | 65,511,100 | 0 |
| 04-Oct-2022 | 1,355.00 | 1,415.00 | 1,355.00 | 1,405.00 | 76,605,100 | 0 |
| 03-Oct-2022 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 22,738,700 | 0 |
| 30-Sep-2022 | 1,325.00 | 1,355.00 | 1,310.00 | 1,350.00 | 56,082,000 | 0 |
| 29-Sep-2022 | 1,350.00 | 1,355.00 | 1,320.00 | 1,330.00 | 29,870,300 | 0 |
| 28-Sep-2022 | 1,370.00 | 1,370.00 | 1,330.00 | 1,340.00 | 62,772,100 | 0 |
| 27-Sep-2022 | 1,275.00 | 1,375.00 | 1,275.00 | 1,375.00 | 59,745,300 | 0 |
| 26-Sep-2022 | 1,385.00 | 1,390.00 | 1,305.00 | 1,305.00 | 71,151,700 | 0 |
| 23-Sep-2022 | 1,425.00 | 1,450.00 | 1,375.00 | 1,400.00 | 69,496,400 | 0 |
| 22-Sep-2022 | 1,415.00 | 1,455.00 | 1,400.00 | 1,455.00 | 37,769,900 | 0 |
| 21-Sep-2022 | 1,425.00 | 1,430.00 | 1,405.00 | 1,420.00 | 38,394,700 | 0 |
| 20-Sep-2022 | 1,410.00 | 1,445.00 | 1,390.00 | 1,425.00 | 66,656,000 | 0 |
| 19-Sep-2022 | 1,330.00 | 1,455.00 | 1,315.00 | 1,405.00 | 99,646,200 | 0 |
| 16-Sep-2022 | 1,405.00 | 1,405.00 | 1,320.00 | 1,345.00 | 82,745,900 | 0 |
| 15-Sep-2022 | 1,375.00 | 1,445.00 | 1,370.00 | 1,410.00 | 114,329,200 | 0 |
| 14-Sep-2022 | 1,245.00 | 1,380.00 | 1,205.00 | 1,375.00 | 152,853,400 | 0 |
| 13-Sep-2022 | 1,245.00 | 1,260.00 | 1,205.00 | 1,255.00 | 71,376,500 | 0 |
| 12-Sep-2022 | 1,200.00 | 1,210.00 | 1,190.00 | 1,205.00 | 36,936,200 | 0 |
| 09-Sep-2022 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 31,917,300 | 0 |
| 08-Sep-2022 | 1,200.00 | 1,210.00 | 1,175.00 | 1,195.00 | 39,797,600 | 0 |
| 07-Sep-2022 | 1,210.00 | 1,230.00 | 1,185.00 | 1,200.00 | 52,493,700 | 0 |
| 06-Sep-2022 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 62,092,200 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,205.00 | 1,140.00 | 1,195.00 | 87,239,000 | 0 |
| 02-Sep-2022 | 1,180.00 | 1,190.00 | 1,140.00 | 1,150.00 | 45,291,600 | 0 |
| 01-Sep-2022 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 27,681,700 | 0 |
| 31-Aug-2022 | 1,210.00 | 1,235.00 | 1,165.00 | 1,200.00 | 97,112,200 | 0 |
| 30-Aug-2022 | 1,215.00 | 1,255.00 | 1,205.00 | 1,220.00 | 95,353,300 | 0 |
| 29-Aug-2022 | 1,220.00 | 1,220.00 | 1,175.00 | 1,210.00 | 49,111,600 | 0 |
| 26-Aug-2022 | 1,220.00 | 1,240.00 | 1,200.00 | 1,230.00 | 63,232,900 | 0 |
| 25-Aug-2022 | 1,215.00 | 1,220.00 | 1,190.00 | 1,210.00 | 33,122,400 | 0 |
| 24-Aug-2022 | 1,215.00 | 1,240.00 | 1,195.00 | 1,215.00 | 48,516,400 | 0 |
| 23-Aug-2022 | 1,165.00 | 1,225.00 | 1,165.00 | 1,215.00 | 60,971,200 | 0 |
| 22-Aug-2022 | 1,150.00 | 1,205.00 | 1,150.00 | 1,170.00 | 46,134,500 | 0 |
| 19-Aug-2022 | 1,200.00 | 1,200.00 | 1,155.00 | 1,185.00 | 36,456,300 | 0 |
| 18-Aug-2022 | 1,165.00 | 1,165.00 | 1,140.00 | 1,160.00 | 23,617,600 | 0 |
| 16-Aug-2022 | 1,185.00 | 1,185.00 | 1,150.00 | 1,165.00 | 35,350,200 | 0 |
| 15-Aug-2022 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 27,509,800 | 0 |
| 12-Aug-2022 | 1,220.00 | 1,230.00 | 1,180.00 | 1,190.00 | 32,198,500 | 0 |
| 11-Aug-2022 | 1,190.00 | 1,220.00 | 1,185.00 | 1,215.00 | 38,994,900 | 0 |