| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,295.00 | 7,351,400 | 0 |
| 29-Dec-2022 | 1,295.00 | 1,310.00 | 1,280.00 | 1,305.00 | 3,965,900 | 0 |
| 28-Dec-2022 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 6,825,100 | 0 |
| 27-Dec-2022 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 4,435,200 | 0 |
| 26-Dec-2022 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 5,436,600 | 0 |
| 23-Dec-2022 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 3,271,500 | 0 |
| 22-Dec-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 6,837,100 | 0 |
| 21-Dec-2022 | 1,285.00 | 1,325.00 | 1,280.00 | 1,310.00 | 18,263,500 | 0 |
| 20-Dec-2022 | 1,265.00 | 1,290.00 | 1,265.00 | 1,280.00 | 11,681,700 | 0 |
| 19-Dec-2022 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 33,620,600 | 0 |
| 16-Dec-2022 | 1,265.00 | 1,295.00 | 1,255.00 | 1,265.00 | 14,818,800 | 0 |
| 15-Dec-2022 | 1,285.00 | 1,290.00 | 1,265.00 | 1,270.00 | 2,552,100 | 0 |
| 14-Dec-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,285.00 | 7,622,400 | 0 |
| 13-Dec-2022 | 1,285.00 | 1,295.00 | 1,265.00 | 1,285.00 | 7,894,500 | 0 |
| 12-Dec-2022 | 1,235.00 | 1,290.00 | 1,230.00 | 1,280.00 | 8,238,100 | 0 |
| 09-Dec-2022 | 1,265.00 | 1,270.00 | 1,225.00 | 1,235.00 | 11,503,900 | 0 |
| 08-Dec-2022 | 1,240.00 | 1,265.00 | 1,215.00 | 1,265.00 | 12,544,100 | 0 |
| 07-Dec-2022 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 10,155,700 | 0 |
| 06-Dec-2022 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 15,110,000 | 0 |
| 05-Dec-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,260.00 | 24,639,100 | 0 |
| 02-Dec-2022 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 21,099,800 | 0 |
| 01-Dec-2022 | 1,340.00 | 1,345.00 | 1,300.00 | 1,305.00 | 29,516,200 | 0 |
| 30-Nov-2022 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 23,643,800 | 0 |
| 29-Nov-2022 | 1,355.00 | 1,375.00 | 1,350.00 | 1,355.00 | 13,355,000 | 0 |
| 28-Nov-2022 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 10,777,900 | 0 |
| 25-Nov-2022 | 1,365.00 | 1,375.00 | 1,350.00 | 1,360.00 | 8,911,200 | 0 |
| 24-Nov-2022 | 1,355.00 | 1,380.00 | 1,355.00 | 1,360.00 | 5,916,200 | 0 |
| 23-Nov-2022 | 1,355.00 | 1,365.00 | 1,355.00 | 1,355.00 | 4,699,900 | 0 |
| 22-Nov-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 4,040,900 | 0 |
| 21-Nov-2022 | 1,355.00 | 1,365.00 | 1,345.00 | 1,355.00 | 6,518,600 | 0 |
| 18-Nov-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 5,122,300 | 0 |
| 17-Nov-2022 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 5,344,900 | 0 |
| 16-Nov-2022 | 1,380.00 | 1,385.00 | 1,350.00 | 1,375.00 | 7,176,500 | 0 |
| 15-Nov-2022 | 1,375.00 | 1,380.00 | 1,360.00 | 1,380.00 | 10,670,800 | 0 |
| 14-Nov-2022 | 1,345.00 | 1,370.00 | 1,345.00 | 1,370.00 | 6,410,900 | 0 |
| 11-Nov-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 8,758,100 | 0 |
| 10-Nov-2022 | 1,355.00 | 1,355.00 | 1,330.00 | 1,345.00 | 23,982,300 | 0 |
| 09-Nov-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 10,248,700 | 0 |
| 08-Nov-2022 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 14,190,800 | 0 |
| 07-Nov-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 25,200,200 | 0 |
| 04-Nov-2022 | 1,375.00 | 1,390.00 | 1,355.00 | 1,365.00 | 19,430,100 | 0 |
| 03-Nov-2022 | 1,385.00 | 1,395.00 | 1,375.00 | 1,375.00 | 16,822,900 | 0 |
| 02-Nov-2022 | 1,415.00 | 1,425.00 | 1,380.00 | 1,390.00 | 23,197,600 | 0 |
| 01-Nov-2022 | 1,380.00 | 1,435.00 | 1,375.00 | 1,415.00 | 34,995,500 | 0 |
| 31-Oct-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 15,335,900 | 0 |
| 28-Oct-2022 | 1,405.00 | 1,410.00 | 1,380.00 | 1,390.00 | 12,188,100 | 0 |
| 27-Oct-2022 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 13,083,700 | 0 |
| 26-Oct-2022 | 1,390.00 | 1,415.00 | 1,385.00 | 1,385.00 | 15,346,500 | 0 |
| 25-Oct-2022 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 15,592,100 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 13,163,000 | 0 |
| 21-Oct-2022 | 1,470.00 | 1,475.00 | 1,435.00 | 1,435.00 | 5,658,900 | 0 |
| 20-Oct-2022 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 6,561,100 | 0 |
| 19-Oct-2022 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 2,483,900 | 0 |
| 18-Oct-2022 | 1,385.00 | 1,420.00 | 1,380.00 | 1,420.00 | 4,549,100 | 0 |
| 17-Oct-2022 | 1,390.00 | 1,395.00 | 1,370.00 | 1,385.00 | 4,223,100 | 0 |
| 14-Oct-2022 | 1,425.00 | 1,440.00 | 1,385.00 | 1,395.00 | 7,216,600 | 0 |
| 13-Oct-2022 | 1,430.00 | 1,435.00 | 1,415.00 | 1,425.00 | 3,960,200 | 0 |
| 12-Oct-2022 | 1,450.00 | 1,455.00 | 1,415.00 | 1,430.00 | 5,774,800 | 0 |
| 11-Oct-2022 | 1,445.00 | 1,465.00 | 1,435.00 | 1,445.00 | 6,409,600 | 0 |
| 10-Oct-2022 | 1,420.00 | 1,445.00 | 1,410.00 | 1,445.00 | 5,011,100 | 0 |
| 07-Oct-2022 | 1,430.00 | 1,445.00 | 1,410.00 | 1,420.00 | 12,940,200 | 0 |
| 06-Oct-2022 | 1,465.00 | 1,480.00 | 1,425.00 | 1,430.00 | 22,134,100 | 0 |
| 05-Oct-2022 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 11,277,300 | 0 |
| 04-Oct-2022 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 5,454,400 | 0 |
| 03-Oct-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,888,100 | 0 |
| 30-Sep-2022 | 1,490.00 | 1,515.00 | 1,465.00 | 1,515.00 | 7,482,500 | 0 |
| 29-Sep-2022 | 1,490.00 | 1,505.00 | 1,480.00 | 1,480.00 | 9,940,500 | 0 |
| 28-Sep-2022 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 3,820,000 | 0 |
| 27-Sep-2022 | 1,525.00 | 1,525.00 | 1,505.00 | 1,510.00 | 8,341,100 | 0 |
| 26-Sep-2022 | 1,500.00 | 1,525.00 | 1,470.00 | 1,525.00 | 7,198,100 | 0 |
| 23-Sep-2022 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 5,700,300 | 0 |
| 22-Sep-2022 | 1,500.00 | 1,510.00 | 1,490.00 | 1,510.00 | 4,930,700 | 0 |
| 21-Sep-2022 | 1,490.00 | 1,510.00 | 1,480.00 | 1,510.00 | 5,077,200 | 0 |
| 20-Sep-2022 | 1,510.00 | 1,515.00 | 1,490.00 | 1,490.00 | 7,016,900 | 0 |
| 19-Sep-2022 | 1,520.00 | 1,525.00 | 1,500.00 | 1,505.00 | 10,789,200 | 0 |
| 16-Sep-2022 | 1,485.00 | 1,525.00 | 1,475.00 | 1,520.00 | 27,449,400 | 0 |
| 15-Sep-2022 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 8,954,300 | 0 |
| 14-Sep-2022 | 1,480.00 | 1,510.00 | 1,480.00 | 1,495.00 | 9,761,100 | 0 |
| 13-Sep-2022 | 1,480.00 | 1,500.00 | 1,480.00 | 1,490.00 | 11,108,100 | 0 |
| 12-Sep-2022 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 5,612,000 | 0 |
| 09-Sep-2022 | 1,470.00 | 1,475.00 | 1,460.00 | 1,460.00 | 11,149,200 | 0 |
| 08-Sep-2022 | 1,485.00 | 1,495.00 | 1,465.00 | 1,470.00 | 12,619,300 | 0 |
| 07-Sep-2022 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 13,680,000 | 0 |
| 06-Sep-2022 | 1,495.00 | 1,505.00 | 1,480.00 | 1,500.00 | 14,058,900 | 0 |
| 05-Sep-2022 | 1,550.00 | 1,550.00 | 1,485.00 | 1,495.00 | 29,126,800 | 0 |
| 02-Sep-2022 | 1,580.00 | 1,580.00 | 1,545.00 | 1,550.00 | 11,728,700 | 0 |
| 01-Sep-2022 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 5,054,300 | 0 |
| 31-Aug-2022 | 1,570.00 | 1,585.00 | 1,555.00 | 1,585.00 | 12,043,800 | 0 |
| 30-Aug-2022 | 1,590.00 | 1,595.00 | 1,570.00 | 1,570.00 | 7,929,000 | 0 |
| 29-Aug-2022 | 1,570.00 | 1,585.00 | 1,540.00 | 1,585.00 | 8,475,100 | 0 |
| 26-Aug-2022 | 1,585.00 | 1,595.00 | 1,580.00 | 1,590.00 | 10,023,800 | 0 |
| 25-Aug-2022 | 1,595.00 | 1,595.00 | 1,565.00 | 1,585.00 | 17,345,900 | 0 |
| 24-Aug-2022 | 1,585.00 | 1,605.00 | 1,580.00 | 1,585.00 | 7,871,400 | 0 |
| 23-Aug-2022 | 1,585.00 | 1,605.00 | 1,580.00 | 1,585.00 | 9,508,500 | 0 |
| 22-Aug-2022 | 1,610.00 | 1,610.00 | 1,580.00 | 1,590.00 | 17,003,000 | 0 |
| 19-Aug-2022 | 1,625.00 | 1,635.00 | 1,605.00 | 1,610.00 | 31,026,700 | 0 |
| 18-Aug-2022 | 1,515.00 | 1,620.00 | 1,510.00 | 1,615.00 | 74,157,400 | 0 |
| 16-Aug-2022 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 6,099,000 | 0 |
| 15-Aug-2022 | 1,515.00 | 1,525.00 | 1,500.00 | 1,500.00 | 15,891,200 | 0 |
| 12-Aug-2022 | 1,515.00 | 1,530.00 | 1,505.00 | 1,510.00 | 8,295,000 | 0 |