| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 4,100,700 | 0 |
| 29-Dec-2022 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,034,700 | 0 |
| 28-Dec-2022 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 4,463,700 | 0 |
| 27-Dec-2022 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 2,755,100 | 0 |
| 26-Dec-2022 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,327,200 | 0 |
| 23-Dec-2022 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 962,300 | 0 |
| 22-Dec-2022 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 2,231,900 | 0 |
| 21-Dec-2022 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,733,100 | 0 |
| 20-Dec-2022 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 3,006,800 | 0 |
| 19-Dec-2022 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 5,106,600 | 0 |
| 16-Dec-2022 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 6,113,800 | 0 |
| 15-Dec-2022 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 2,567,600 | 0 |
| 14-Dec-2022 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 6,354,600 | 0 |
| 13-Dec-2022 | 1,030.00 | 1,045.00 | 1,025.00 | 1,025.00 | 3,417,200 | 0 |
| 12-Dec-2022 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 4,288,900 | 0 |
| 09-Dec-2022 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 3,672,300 | 0 |
| 08-Dec-2022 | 1,040.00 | 1,045.00 | 1,010.00 | 1,040.00 | 10,855,600 | 0 |
| 07-Dec-2022 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 7,363,100 | 0 |
| 06-Dec-2022 | 1,075.00 | 1,080.00 | 1,040.00 | 1,045.00 | 11,406,500 | 0 |
| 05-Dec-2022 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 6,194,800 | 0 |
| 02-Dec-2022 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 3,002,700 | 0 |
| 01-Dec-2022 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 5,783,300 | 0 |
| 30-Nov-2022 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 7,726,700 | 0 |
| 29-Nov-2022 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 3,805,200 | 0 |
| 28-Nov-2022 | 1,085.00 | 1,095.00 | 1,080.00 | 1,085.00 | 2,525,600 | 0 |
| 25-Nov-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 2,071,200 | 0 |
| 24-Nov-2022 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,398,200 | 0 |
| 23-Nov-2022 | 1,100.00 | 1,105.00 | 1,080.00 | 1,090.00 | 3,178,600 | 0 |
| 22-Nov-2022 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 2,497,200 | 0 |
| 21-Nov-2022 | 1,080.00 | 1,100.00 | 1,075.00 | 1,085.00 | 2,026,800 | 0 |
| 18-Nov-2022 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 3,510,300 | 0 |
| 17-Nov-2022 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 7,781,800 | 0 |
| 16-Nov-2022 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 5,649,000 | 0 |
| 15-Nov-2022 | 1,110.00 | 1,120.00 | 1,110.00 | 1,115.00 | 3,492,200 | 0 |
| 14-Nov-2022 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 3,552,600 | 0 |
| 11-Nov-2022 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 6,241,000 | 0 |
| 10-Nov-2022 | 1,135.00 | 1,140.00 | 1,090.00 | 1,095.00 | 17,760,600 | 0 |
| 09-Nov-2022 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 6,964,500 | 0 |
| 08-Nov-2022 | 1,160.00 | 1,170.00 | 1,155.00 | 1,155.00 | 9,097,300 | 0 |
| 07-Nov-2022 | 1,140.00 | 1,170.00 | 1,130.00 | 1,165.00 | 14,275,100 | 0 |
| 04-Nov-2022 | 1,130.00 | 1,140.00 | 1,100.00 | 1,130.00 | 5,632,400 | 0 |
| 03-Nov-2022 | 1,145.00 | 1,155.00 | 1,130.00 | 1,130.00 | 11,206,600 | 0 |
| 02-Nov-2022 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 12,848,900 | 0 |
| 01-Nov-2022 | 1,135.00 | 1,150.00 | 1,115.00 | 1,120.00 | 7,602,800 | 0 |
| 31-Oct-2022 | 1,095.00 | 1,135.00 | 1,090.00 | 1,130.00 | 12,493,600 | 0 |
| 28-Oct-2022 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 8,647,400 | 0 |
| 27-Oct-2022 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 9,616,300 | 0 |
| 26-Oct-2022 | 1,110.00 | 1,135.00 | 1,100.00 | 1,100.00 | 12,123,900 | 0 |
| 25-Oct-2022 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 8,395,100 | 0 |
| 24-Oct-2022 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 7,102,300 | 0 |
| 21-Oct-2022 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 6,745,200 | 0 |
| 20-Oct-2022 | 1,090.00 | 1,130.00 | 1,080.00 | 1,130.00 | 30,904,400 | 0 |
| 19-Oct-2022 | 1,040.00 | 1,085.00 | 1,035.00 | 1,080.00 | 24,939,400 | 0 |
| 18-Oct-2022 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 8,993,600 | 0 |
| 17-Oct-2022 | 1,045.00 | 1,050.00 | 1,030.00 | 1,035.00 | 7,283,700 | 0 |
| 14-Oct-2022 | 1,050.00 | 1,070.00 | 1,045.00 | 1,045.00 | 6,110,000 | 0 |
| 13-Oct-2022 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 4,648,700 | 0 |
| 12-Oct-2022 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 9,559,400 | 0 |
| 11-Oct-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 3,871,300 | 0 |
| 10-Oct-2022 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 2,941,700 | 0 |
| 07-Oct-2022 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 7,233,800 | 0 |
| 06-Oct-2022 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 3,903,900 | 0 |
| 05-Oct-2022 | 1,100.00 | 1,125.00 | 1,100.00 | 1,105.00 | 6,141,000 | 0 |
| 04-Oct-2022 | 1,085.00 | 1,105.00 | 1,085.00 | 1,095.00 | 5,422,500 | 0 |
| 03-Oct-2022 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 4,349,300 | 0 |
| 30-Sep-2022 | 1,100.00 | 1,105.00 | 1,065.00 | 1,080.00 | 11,109,900 | 0 |
| 29-Sep-2022 | 1,120.00 | 1,125.00 | 1,095.00 | 1,100.00 | 11,218,400 | 0 |
| 28-Sep-2022 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 3,526,100 | 0 |
| 27-Sep-2022 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 16,700,800 | 0 |
| 26-Sep-2022 | 1,165.00 | 1,165.00 | 1,135.00 | 1,145.00 | 6,997,500 | 0 |
| 23-Sep-2022 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 2,908,300 | 0 |
| 22-Sep-2022 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 6,046,800 | 0 |
| 21-Sep-2022 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 3,199,400 | 0 |
| 20-Sep-2022 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 3,428,400 | 0 |
| 19-Sep-2022 | 1,180.00 | 1,185.00 | 1,155.00 | 1,160.00 | 4,952,300 | 0 |
| 16-Sep-2022 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 4,490,700 | 0 |
| 15-Sep-2022 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 10,054,700 | 0 |
| 14-Sep-2022 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 10,042,400 | 0 |
| 13-Sep-2022 | 1,145.00 | 1,185.00 | 1,135.00 | 1,180.00 | 20,409,400 | 0 |
| 12-Sep-2022 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 5,651,800 | 0 |
| 09-Sep-2022 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 6,214,800 | 0 |
| 08-Sep-2022 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 14,888,300 | 0 |
| 07-Sep-2022 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 15,841,500 | 0 |
| 06-Sep-2022 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 6,999,200 | 0 |
| 05-Sep-2022 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 4,550,600 | 0 |
| 02-Sep-2022 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 15,323,000 | 0 |
| 01-Sep-2022 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 6,280,100 | 0 |
| 31-Aug-2022 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 32,930,300 | 0 |
| 30-Aug-2022 | 1,220.00 | 1,230.00 | 1,190.00 | 1,190.00 | 15,625,900 | 0 |
| 29-Aug-2022 | 1,230.00 | 1,235.00 | 1,205.00 | 1,220.00 | 8,931,200 | 0 |
| 26-Aug-2022 | 1,220.00 | 1,245.00 | 1,205.00 | 1,235.00 | 56,044,400 | 0 |
| 25-Aug-2022 | 1,200.00 | 1,235.00 | 1,190.00 | 1,215.00 | 16,430,900 | 0 |
| 24-Aug-2022 | 1,190.00 | 1,200.00 | 1,185.00 | 1,195.00 | 3,285,200 | 0 |
| 23-Aug-2022 | 1,200.00 | 1,215.00 | 1,180.00 | 1,185.00 | 12,838,300 | 0 |
| 22-Aug-2022 | 1,195.00 | 1,205.00 | 1,170.00 | 1,200.00 | 17,509,200 | 0 |
| 19-Aug-2022 | 1,195.00 | 1,205.00 | 1,185.00 | 1,195.00 | 7,136,700 | 0 |
| 18-Aug-2022 | 1,190.00 | 1,195.00 | 1,165.00 | 1,190.00 | 20,954,700 | 0 |
| 16-Aug-2022 | 1,225.00 | 1,225.00 | 1,175.00 | 1,190.00 | 17,627,900 | 0 |
| 15-Aug-2022 | 1,230.00 | 1,250.00 | 1,210.00 | 1,225.00 | 14,256,800 | 0 |
| 12-Aug-2022 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 6,274,600 | 0 |