| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,415.00 | 1,450.00 | 1,395.00 | 1,445.00 | 3,103,100 | 0 |
| 29-Dec-2022 | 1,415.00 | 1,430.00 | 1,395.00 | 1,415.00 | 3,460,400 | 0 |
| 28-Dec-2022 | 1,415.00 | 1,415.00 | 1,385.00 | 1,415.00 | 6,612,700 | 0 |
| 27-Dec-2022 | 1,400.00 | 1,440.00 | 1,375.00 | 1,410.00 | 6,123,700 | 0 |
| 26-Dec-2022 | 1,445.00 | 1,455.00 | 1,370.00 | 1,380.00 | 12,413,100 | 0 |
| 23-Dec-2022 | 1,425.00 | 1,445.00 | 1,420.00 | 1,445.00 | 5,256,300 | 0 |
| 22-Dec-2022 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 7,561,600 | 0 |
| 21-Dec-2022 | 1,440.00 | 1,445.00 | 1,400.00 | 1,420.00 | 12,821,000 | 0 |
| 20-Dec-2022 | 1,335.00 | 1,440.00 | 1,335.00 | 1,435.00 | 19,540,600 | 0 |
| 19-Dec-2022 | 1,305.00 | 1,375.00 | 1,305.00 | 1,335.00 | 12,603,500 | 0 |
| 16-Dec-2022 | 1,360.00 | 1,360.00 | 1,270.00 | 1,305.00 | 52,107,700 | 0 |
| 15-Dec-2022 | 1,400.00 | 1,400.00 | 1,350.00 | 1,360.00 | 20,848,800 | 0 |
| 14-Dec-2022 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 10,989,800 | 0 |
| 13-Dec-2022 | 1,400.00 | 1,430.00 | 1,385.00 | 1,420.00 | 12,159,700 | 0 |
| 12-Dec-2022 | 1,425.00 | 1,450.00 | 1,390.00 | 1,400.00 | 4,953,400 | 0 |
| 09-Dec-2022 | 1,465.00 | 1,475.00 | 1,390.00 | 1,425.00 | 15,425,000 | 0 |
| 08-Dec-2022 | 1,420.00 | 1,470.00 | 1,400.00 | 1,460.00 | 9,288,500 | 0 |
| 07-Dec-2022 | 1,395.00 | 1,440.00 | 1,390.00 | 1,420.00 | 10,566,100 | 0 |
| 06-Dec-2022 | 1,435.00 | 1,435.00 | 1,345.00 | 1,400.00 | 18,648,700 | 0 |
| 05-Dec-2022 | 1,475.00 | 1,480.00 | 1,410.00 | 1,435.00 | 13,299,800 | 0 |
| 02-Dec-2022 | 1,435.00 | 1,475.00 | 1,410.00 | 1,475.00 | 9,328,400 | 0 |
| 01-Dec-2022 | 1,455.00 | 1,455.00 | 1,410.00 | 1,425.00 | 12,146,600 | 0 |
| 30-Nov-2022 | 1,400.00 | 1,480.00 | 1,390.00 | 1,450.00 | 22,457,300 | 0 |
| 29-Nov-2022 | 1,375.00 | 1,530.00 | 1,355.00 | 1,390.00 | 32,305,100 | 0 |
| 28-Nov-2022 | 1,365.00 | 1,375.00 | 1,335.00 | 1,375.00 | 11,585,100 | 0 |
| 25-Nov-2022 | 1,380.00 | 1,385.00 | 1,340.00 | 1,365.00 | 7,826,300 | 0 |
| 24-Nov-2022 | 1,370.00 | 1,385.00 | 1,340.00 | 1,365.00 | 9,313,600 | 0 |
| 23-Nov-2022 | 1,330.00 | 1,385.00 | 1,305.00 | 1,345.00 | 17,301,300 | 0 |
| 22-Nov-2022 | 1,340.00 | 1,345.00 | 1,315.00 | 1,330.00 | 15,715,500 | 0 |
| 21-Nov-2022 | 1,260.00 | 1,340.00 | 1,255.00 | 1,340.00 | 16,158,400 | 0 |
| 18-Nov-2022 | 1,200.00 | 1,275.00 | 1,190.00 | 1,260.00 | 11,831,800 | 0 |
| 17-Nov-2022 | 1,250.00 | 1,265.00 | 1,190.00 | 1,200.00 | 16,559,400 | 0 |
| 16-Nov-2022 | 1,270.00 | 1,285.00 | 1,235.00 | 1,250.00 | 20,340,500 | 0 |
| 15-Nov-2022 | 1,305.00 | 1,310.00 | 1,260.00 | 1,270.00 | 20,658,000 | 0 |
| 14-Nov-2022 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 21,956,000 | 0 |
| 11-Nov-2022 | 1,320.00 | 1,365.00 | 1,260.00 | 1,310.00 | 24,158,800 | 0 |
| 10-Nov-2022 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 5,756,500 | 0 |
| 09-Nov-2022 | 1,290.00 | 1,310.00 | 1,275.00 | 1,300.00 | 21,871,000 | 0 |
| 08-Nov-2022 | 1,305.00 | 1,310.00 | 1,265.00 | 1,290.00 | 13,782,200 | 0 |
| 07-Nov-2022 | 1,315.00 | 1,320.00 | 1,290.00 | 1,305.00 | 9,340,000 | 0 |
| 04-Nov-2022 | 1,335.00 | 1,345.00 | 1,275.00 | 1,290.00 | 21,899,700 | 0 |
| 03-Nov-2022 | 1,350.00 | 1,355.00 | 1,310.00 | 1,335.00 | 18,893,000 | 0 |
| 02-Nov-2022 | 1,280.00 | 1,350.00 | 1,280.00 | 1,350.00 | 29,275,000 | 0 |
| 01-Nov-2022 | 1,210.00 | 1,310.00 | 1,205.00 | 1,305.00 | 48,708,900 | 0 |
| 31-Oct-2022 | 1,210.00 | 1,260.00 | 1,205.00 | 1,205.00 | 28,676,900 | 0 |
| 28-Oct-2022 | 1,250.00 | 1,260.00 | 1,205.00 | 1,235.00 | 24,162,100 | 0 |
| 27-Oct-2022 | 1,185.00 | 1,330.00 | 1,180.00 | 1,250.00 | 33,383,300 | 0 |
| 26-Oct-2022 | 1,200.00 | 1,265.00 | 1,180.00 | 1,185.00 | 27,122,100 | 0 |
| 25-Oct-2022 | 1,240.00 | 1,240.00 | 1,190.00 | 1,200.00 | 36,314,700 | 0 |
| 24-Oct-2022 | 1,205.00 | 1,265.00 | 1,205.00 | 1,240.00 | 11,107,200 | 0 |
| 21-Oct-2022 | 1,250.00 | 1,250.00 | 1,200.00 | 1,225.00 | 20,537,800 | 0 |
| 20-Oct-2022 | 1,215.00 | 1,270.00 | 1,185.00 | 1,250.00 | 29,078,900 | 0 |
| 19-Oct-2022 | 1,140.00 | 1,250.00 | 1,130.00 | 1,215.00 | 24,612,300 | 0 |
| 18-Oct-2022 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 25,102,100 | 0 |
| 17-Oct-2022 | 1,190.00 | 1,200.00 | 1,125.00 | 1,160.00 | 30,486,800 | 0 |
| 14-Oct-2022 | 1,210.00 | 1,250.00 | 1,170.00 | 1,190.00 | 29,263,800 | 0 |
| 13-Oct-2022 | 1,180.00 | 1,200.00 | 1,150.00 | 1,200.00 | 52,471,400 | 0 |
| 12-Oct-2022 | 1,150.00 | 1,190.00 | 1,125.00 | 1,190.00 | 38,705,900 | 0 |
| 11-Oct-2022 | 1,075.00 | 1,155.00 | 1,070.00 | 1,155.00 | 42,857,200 | 0 |
| 10-Oct-2022 | 1,115.00 | 1,115.00 | 1,065.00 | 1,075.00 | 39,095,300 | 0 |
| 07-Oct-2022 | 1,085.00 | 1,115.00 | 1,050.00 | 1,115.00 | 22,924,900 | 0 |
| 06-Oct-2022 | 1,030.00 | 1,085.00 | 1,030.00 | 1,070.00 | 11,841,100 | 0 |
| 05-Oct-2022 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 23,236,900 | 0 |
| 04-Oct-2022 | 1,050.00 | 1,085.00 | 1,015.00 | 1,020.00 | 27,716,400 | 0 |
| 03-Oct-2022 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 8,847,100 | 0 |
| 30-Sep-2022 | 1,035.00 | 1,075.00 | 1,035.00 | 1,060.00 | 24,720,300 | 0 |
| 29-Sep-2022 | 1,050.00 | 1,105.00 | 1,000.00 | 1,060.00 | 26,699,800 | 0 |
| 28-Sep-2022 | 1,115.00 | 1,115.00 | 1,045.00 | 1,050.00 | 16,412,900 | 0 |
| 27-Sep-2022 | 1,120.00 | 1,130.00 | 1,080.00 | 1,115.00 | 13,361,200 | 0 |
| 26-Sep-2022 | 1,080.00 | 1,130.00 | 1,065.00 | 1,120.00 | 15,255,400 | 0 |
| 23-Sep-2022 | 1,120.00 | 1,155.00 | 1,075.00 | 1,080.00 | 28,548,700 | 0 |
| 22-Sep-2022 | 1,135.00 | 1,160.00 | 1,110.00 | 1,120.00 | 36,733,200 | 0 |
| 21-Sep-2022 | 1,135.00 | 1,150.00 | 1,100.00 | 1,140.00 | 16,593,000 | 0 |
| 20-Sep-2022 | 1,100.00 | 1,145.00 | 1,090.00 | 1,135.00 | 23,394,900 | 0 |
| 19-Sep-2022 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 19,635,100 | 0 |
| 16-Sep-2022 | 1,095.00 | 1,125.00 | 1,065.00 | 1,080.00 | 52,372,600 | 0 |
| 15-Sep-2022 | 1,050.00 | 1,115.00 | 1,050.00 | 1,095.00 | 24,133,700 | 0 |
| 14-Sep-2022 | 1,020.00 | 1,050.00 | 1,005.00 | 1,050.00 | 41,318,800 | 0 |
| 13-Sep-2022 | 1,055.00 | 1,060.00 | 1,015.00 | 1,020.00 | 22,340,900 | 0 |
| 12-Sep-2022 | 995.00 | 1,060.00 | 995.00 | 1,055.00 | 39,050,700 | 0 |
| 09-Sep-2022 | 985.00 | 995.00 | 975.00 | 995.00 | 22,118,000 | 0 |
| 08-Sep-2022 | 970.00 | 995.00 | 965.00 | 985.00 | 25,256,300 | 0 |
| 07-Sep-2022 | 990.00 | 1,005.00 | 955.00 | 965.00 | 37,386,600 | 0 |
| 06-Sep-2022 | 1,020.00 | 1,030.00 | 990.00 | 990.00 | 19,692,900 | 0 |
| 05-Sep-2022 | 1,025.00 | 1,050.00 | 1,010.00 | 1,020.00 | 27,033,700 | 0 |
| 02-Sep-2022 | 1,010.00 | 1,060.00 | 1,010.00 | 1,050.00 | 36,584,600 | 0 |
| 01-Sep-2022 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 21,509,500 | 0 |
| 31-Aug-2022 | 980.00 | 1,035.00 | 980.00 | 1,010.00 | 55,695,600 | 0 |
| 30-Aug-2022 | 960.00 | 1,005.00 | 960.00 | 980.00 | 26,106,700 | 0 |
| 29-Aug-2022 | 970.00 | 985.00 | 960.00 | 970.00 | 36,134,000 | 0 |
| 26-Aug-2022 | 1,000.00 | 1,015.00 | 990.00 | 990.00 | 16,239,500 | 0 |
| 25-Aug-2022 | 1,020.00 | 1,035.00 | 980.00 | 990.00 | 19,689,200 | 0 |
| 24-Aug-2022 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 15,401,600 | 0 |
| 23-Aug-2022 | 1,020.00 | 1,035.00 | 1,000.00 | 1,015.00 | 19,785,600 | 0 |
| 22-Aug-2022 | 1,070.00 | 1,080.00 | 1,000.00 | 1,020.00 | 35,442,200 | 0 |
| 19-Aug-2022 | 1,085.00 | 1,105.00 | 1,060.00 | 1,070.00 | 29,058,000 | 0 |
| 18-Aug-2022 | 1,030.00 | 1,075.00 | 1,020.00 | 1,065.00 | 31,309,900 | 0 |
| 16-Aug-2022 | 1,035.00 | 1,075.00 | 1,010.00 | 1,025.00 | 76,059,900 | 0 |
| 15-Aug-2022 | 1,020.00 | 1,040.00 | 1,015.00 | 1,020.00 | 28,162,600 | 0 |
| 12-Aug-2022 | 990.00 | 1,035.00 | 980.00 | 1,020.00 | 52,376,800 | 0 |