| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,030.00 | 1,030.00 | 1,010.00 | 1,015.00 | 18,675,100 | 0 |
| 29-Dec-2022 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 45,090,300 | 0 |
| 28-Dec-2022 | 1,095.00 | 1,100.00 | 1,050.00 | 1,055.00 | 24,494,000 | 0 |
| 27-Dec-2022 | 1,115.00 | 1,125.00 | 1,080.00 | 1,085.00 | 23,414,700 | 0 |
| 26-Dec-2022 | 1,120.00 | 1,135.00 | 1,100.00 | 1,110.00 | 16,972,600 | 0 |
| 23-Dec-2022 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 14,033,700 | 0 |
| 22-Dec-2022 | 1,100.00 | 1,130.00 | 1,095.00 | 1,120.00 | 36,572,200 | 0 |
| 21-Dec-2022 | 1,075.00 | 1,105.00 | 1,070.00 | 1,080.00 | 27,464,100 | 0 |
| 20-Dec-2022 | 1,115.00 | 1,115.00 | 1,050.00 | 1,070.00 | 51,719,700 | 0 |
| 19-Dec-2022 | 1,105.00 | 1,115.00 | 1,085.00 | 1,110.00 | 22,310,600 | 0 |
| 16-Dec-2022 | 1,120.00 | 1,135.00 | 1,105.00 | 1,105.00 | 23,041,700 | 0 |
| 15-Dec-2022 | 1,150.00 | 1,155.00 | 1,120.00 | 1,125.00 | 19,178,200 | 0 |
| 14-Dec-2022 | 1,165.00 | 1,165.00 | 1,135.00 | 1,150.00 | 38,664,700 | 0 |
| 13-Dec-2022 | 1,135.00 | 1,160.00 | 1,125.00 | 1,145.00 | 60,120,300 | 0 |
| 12-Dec-2022 | 1,085.00 | 1,140.00 | 1,085.00 | 1,130.00 | 76,746,700 | 0 |
| 09-Dec-2022 | 1,070.00 | 1,080.00 | 1,060.00 | 1,075.00 | 19,747,700 | 0 |
| 08-Dec-2022 | 1,060.00 | 1,075.00 | 1,020.00 | 1,070.00 | 46,787,900 | 0 |
| 07-Dec-2022 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 41,225,500 | 0 |
| 06-Dec-2022 | 1,090.00 | 1,105.00 | 1,060.00 | 1,090.00 | 32,278,100 | 0 |
| 05-Dec-2022 | 1,085.00 | 1,140.00 | 1,085.00 | 1,095.00 | 65,272,800 | 0 |
| 02-Dec-2022 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 48,425,600 | 0 |
| 01-Dec-2022 | 1,105.00 | 1,135.00 | 1,085.00 | 1,125.00 | 94,356,600 | 0 |
| 30-Nov-2022 | 1,055.00 | 1,085.00 | 1,045.00 | 1,065.00 | 74,162,600 | 0 |
| 29-Nov-2022 | 1,015.00 | 1,060.00 | 1,015.00 | 1,055.00 | 58,847,400 | 0 |
| 28-Nov-2022 | 1,030.00 | 1,040.00 | 990.00 | 1,000.00 | 111,490,300 | 0 |
| 25-Nov-2022 | 1,075.00 | 1,085.00 | 1,055.00 | 1,055.00 | 32,182,400 | 0 |
| 24-Nov-2022 | 1,075.00 | 1,100.00 | 1,065.00 | 1,075.00 | 38,473,800 | 0 |
| 23-Nov-2022 | 1,085.00 | 1,105.00 | 1,070.00 | 1,090.00 | 38,434,600 | 0 |
| 22-Nov-2022 | 1,065.00 | 1,080.00 | 1,040.00 | 1,080.00 | 52,580,100 | 0 |
| 21-Nov-2022 | 1,050.00 | 1,070.00 | 1,040.00 | 1,055.00 | 51,140,800 | 0 |
| 18-Nov-2022 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 72,349,500 | 0 |
| 17-Nov-2022 | 1,150.00 | 1,155.00 | 1,130.00 | 1,130.00 | 20,636,200 | 0 |
| 16-Nov-2022 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 31,134,600 | 0 |
| 15-Nov-2022 | 1,145.00 | 1,170.00 | 1,135.00 | 1,140.00 | 28,151,100 | 0 |
| 14-Nov-2022 | 1,170.00 | 1,185.00 | 1,145.00 | 1,160.00 | 58,046,900 | 0 |
| 11-Nov-2022 | 1,095.00 | 1,170.00 | 1,060.00 | 1,160.00 | 129,631,400 | 0 |
| 10-Nov-2022 | 1,130.00 | 1,145.00 | 1,085.00 | 1,085.00 | 122,349,200 | 0 |
| 09-Nov-2022 | 1,165.00 | 1,190.00 | 1,150.00 | 1,165.00 | 45,986,400 | 0 |
| 08-Nov-2022 | 1,195.00 | 1,225.00 | 1,145.00 | 1,180.00 | 77,553,700 | 0 |
| 07-Nov-2022 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 69,663,000 | 0 |
| 04-Nov-2022 | 1,135.00 | 1,195.00 | 1,090.00 | 1,190.00 | 103,122,200 | 0 |
| 03-Nov-2022 | 1,115.00 | 1,150.00 | 1,100.00 | 1,130.00 | 44,582,500 | 0 |
| 02-Nov-2022 | 1,105.00 | 1,130.00 | 1,090.00 | 1,110.00 | 49,414,700 | 0 |
| 01-Nov-2022 | 1,150.00 | 1,150.00 | 1,075.00 | 1,105.00 | 148,472,100 | 0 |
| 31-Oct-2022 | 1,165.00 | 1,165.00 | 1,120.00 | 1,155.00 | 48,311,100 | 0 |
| 28-Oct-2022 | 1,155.00 | 1,170.00 | 1,135.00 | 1,145.00 | 42,049,400 | 0 |
| 27-Oct-2022 | 1,095.00 | 1,150.00 | 1,095.00 | 1,150.00 | 112,826,300 | 0 |
| 26-Oct-2022 | 1,090.00 | 1,095.00 | 1,055.00 | 1,080.00 | 37,443,500 | 0 |
| 25-Oct-2022 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 64,483,600 | 0 |
| 24-Oct-2022 | 1,005.00 | 1,100.00 | 1,005.00 | 1,085.00 | 136,436,900 | 0 |
| 21-Oct-2022 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 48,564,800 | 0 |
| 20-Oct-2022 | 965.00 | 1,030.00 | 965.00 | 1,030.00 | 76,412,500 | 0 |
| 19-Oct-2022 | 965.00 | 980.00 | 960.00 | 965.00 | 29,795,700 | 0 |
| 18-Oct-2022 | 1,010.00 | 1,010.00 | 970.00 | 975.00 | 56,296,600 | 0 |
| 17-Oct-2022 | 995.00 | 1,005.00 | 955.00 | 1,005.00 | 73,308,700 | 0 |
| 14-Oct-2022 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 75,702,300 | 0 |
| 13-Oct-2022 | 985.00 | 1,020.00 | 975.00 | 990.00 | 131,014,000 | 0 |
| 12-Oct-2022 | 975.00 | 995.00 | 950.00 | 995.00 | 70,297,800 | 0 |
| 11-Oct-2022 | 980.00 | 995.00 | 960.00 | 975.00 | 72,939,100 | 0 |
| 10-Oct-2022 | 960.00 | 995.00 | 945.00 | 990.00 | 164,621,800 | 0 |
| 07-Oct-2022 | 945.00 | 960.00 | 935.00 | 940.00 | 55,129,100 | 0 |
| 06-Oct-2022 | 965.00 | 985.00 | 935.00 | 945.00 | 74,156,200 | 0 |
| 05-Oct-2022 | 985.00 | 990.00 | 955.00 | 955.00 | 83,556,400 | 0 |
| 04-Oct-2022 | 940.00 | 980.00 | 940.00 | 975.00 | 148,831,700 | 0 |
| 03-Oct-2022 | 920.00 | 930.00 | 890.00 | 930.00 | 118,658,300 | 0 |
| 30-Sep-2022 | 885.00 | 925.00 | 865.00 | 915.00 | 90,376,700 | 0 |
| 29-Sep-2022 | 900.00 | 920.00 | 890.00 | 895.00 | 113,557,700 | 0 |
| 28-Sep-2022 | 900.00 | 900.00 | 870.00 | 870.00 | 75,157,100 | 0 |
| 27-Sep-2022 | 900.00 | 920.00 | 865.00 | 900.00 | 236,631,400 | 0 |
| 26-Sep-2022 | 950.00 | 955.00 | 930.00 | 930.00 | 137,365,500 | 0 |
| 23-Sep-2022 | 990.00 | 1,010.00 | 970.00 | 995.00 | 165,310,600 | 0 |
| 22-Sep-2022 | 940.00 | 990.00 | 935.00 | 990.00 | 95,182,400 | 0 |
| 21-Sep-2022 | 955.00 | 965.00 | 920.00 | 960.00 | 122,531,400 | 0 |
| 20-Sep-2022 | 975.00 | 980.00 | 945.00 | 955.00 | 51,623,800 | 0 |
| 19-Sep-2022 | 975.00 | 980.00 | 920.00 | 970.00 | 111,044,200 | 0 |
| 16-Sep-2022 | 980.00 | 1,005.00 | 965.00 | 965.00 | 127,265,900 | 0 |
| 15-Sep-2022 | 995.00 | 1,040.00 | 990.00 | 1,000.00 | 274,600,000 | 0 |
| 14-Sep-2022 | 915.00 | 975.00 | 905.00 | 975.00 | 169,768,900 | 0 |
| 13-Sep-2022 | 940.00 | 945.00 | 915.00 | 940.00 | 115,988,500 | 0 |
| 12-Sep-2022 | 900.00 | 935.00 | 895.00 | 930.00 | 133,903,800 | 0 |
| 09-Sep-2022 | 885.00 | 915.00 | 875.00 | 885.00 | 156,460,700 | 0 |
| 08-Sep-2022 | 895.00 | 915.00 | 875.00 | 880.00 | 251,226,000 | 0 |
| 07-Sep-2022 | 980.00 | 990.00 | 930.00 | 930.00 | 265,856,200 | 0 |
| 06-Sep-2022 | 995.00 | 1,020.00 | 985.00 | 995.00 | 223,602,100 | 0 |
| 05-Sep-2022 | 885.00 | 980.00 | 875.00 | 980.00 | 290,880,400 | 0 |
| 02-Sep-2022 | 890.00 | 920.00 | 875.00 | 885.00 | 120,571,000 | 0 |
| 01-Sep-2022 | 855.00 | 925.00 | 840.00 | 890.00 | 169,829,300 | 0 |
| 31-Aug-2022 | 885.00 | 895.00 | 845.00 | 860.00 | 384,448,100 | 0 |
| 30-Aug-2022 | 950.00 | 990.00 | 880.00 | 905.00 | 336,794,600 | 0 |
| 29-Aug-2022 | 825.00 | 940.00 | 810.00 | 935.00 | 331,170,100 | 0 |
| 26-Aug-2022 | 785.00 | 920.00 | 775.00 | 835.00 | 429,543,000 | 0 |
| 25-Aug-2022 | 780.00 | 790.00 | 770.00 | 775.00 | 145,326,500 | 0 |
| 24-Aug-2022 | 750.00 | 770.00 | 715.00 | 770.00 | 270,786,200 | 0 |
| 23-Aug-2022 | 665.00 | 740.00 | 665.00 | 735.00 | 549,842,400 | 0 |
| 22-Aug-2022 | 625.00 | 625.00 | 605.00 | 615.00 | 36,788,500 | 0 |
| 19-Aug-2022 | 620.00 | 630.00 | 615.00 | 625.00 | 26,821,100 | 0 |
| 18-Aug-2022 | 620.00 | 630.00 | 610.00 | 620.00 | 52,983,200 | 0 |
| 16-Aug-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 26,603,600 | 0 |
| 15-Aug-2022 | 630.00 | 645.00 | 630.00 | 630.00 | 36,376,200 | 0 |
| 12-Aug-2022 | 625.00 | 645.00 | 625.00 | 630.00 | 48,882,600 | 0 |