| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 12,350,100 | 0 |
| 28-Dec-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 14,817,300 | 0 |
| 27-Dec-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 13,567,400 | 0 |
| 26-Dec-2022 | 1,140.00 | 1,145.00 | 1,120.00 | 1,120.00 | 11,082,100 | 0 |
| 23-Dec-2022 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 15,053,500 | 0 |
| 22-Dec-2022 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 12,027,600 | 0 |
| 21-Dec-2022 | 1,135.00 | 1,135.00 | 1,120.00 | 1,130.00 | 13,344,500 | 0 |
| 20-Dec-2022 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 12,777,300 | 0 |
| 19-Dec-2022 | 1,120.00 | 1,165.00 | 1,115.00 | 1,165.00 | 18,177,900 | 0 |
| 16-Dec-2022 | 1,140.00 | 1,145.00 | 1,120.00 | 1,120.00 | 17,710,500 | 0 |
| 15-Dec-2022 | 1,160.00 | 1,160.00 | 1,140.00 | 1,145.00 | 16,234,400 | 0 |
| 14-Dec-2022 | 1,150.00 | 1,165.00 | 1,140.00 | 1,160.00 | 20,484,100 | 0 |
| 13-Dec-2022 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 13,694,700 | 0 |
| 12-Dec-2022 | 1,130.00 | 1,155.00 | 1,120.00 | 1,155.00 | 17,948,500 | 0 |
| 09-Dec-2022 | 1,140.00 | 1,150.00 | 1,120.00 | 1,130.00 | 17,983,000 | 0 |
| 08-Dec-2022 | 1,185.00 | 1,185.00 | 1,110.00 | 1,140.00 | 19,703,400 | 0 |
| 07-Dec-2022 | 1,200.00 | 1,220.00 | 1,150.00 | 1,185.00 | 17,401,600 | 0 |
| 06-Dec-2022 | 1,185.00 | 1,210.00 | 1,165.00 | 1,210.00 | 18,172,100 | 0 |
| 05-Dec-2022 | 1,200.00 | 1,200.00 | 1,160.00 | 1,185.00 | 19,846,500 | 0 |
| 02-Dec-2022 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 18,335,600 | 0 |
| 01-Dec-2022 | 1,150.00 | 1,195.00 | 1,150.00 | 1,190.00 | 18,721,300 | 0 |
| 30-Nov-2022 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 14,039,400 | 0 |
| 29-Nov-2022 | 1,140.00 | 1,160.00 | 1,135.00 | 1,140.00 | 19,254,800 | 0 |
| 28-Nov-2022 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 15,921,200 | 0 |
| 25-Nov-2022 | 1,115.00 | 1,130.00 | 1,110.00 | 1,120.00 | 16,516,300 | 0 |
| 24-Nov-2022 | 1,125.00 | 1,135.00 | 1,115.00 | 1,115.00 | 14,147,700 | 0 |
| 23-Nov-2022 | 1,110.00 | 1,130.00 | 1,110.00 | 1,125.00 | 14,787,300 | 0 |
| 22-Nov-2022 | 1,145.00 | 1,145.00 | 1,100.00 | 1,110.00 | 17,427,300 | 0 |
| 21-Nov-2022 | 1,150.00 | 1,155.00 | 1,120.00 | 1,145.00 | 14,326,800 | 0 |
| 18-Nov-2022 | 1,125.00 | 1,150.00 | 1,115.00 | 1,150.00 | 15,004,000 | 0 |
| 17-Nov-2022 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 20,451,600 | 0 |
| 16-Nov-2022 | 1,180.00 | 1,180.00 | 1,135.00 | 1,145.00 | 19,758,500 | 0 |
| 15-Nov-2022 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 17,166,100 | 0 |
| 14-Nov-2022 | 1,115.00 | 1,165.00 | 1,110.00 | 1,165.00 | 19,844,400 | 0 |
| 11-Nov-2022 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 16,543,700 | 0 |
| 10-Nov-2022 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 18,550,100 | 0 |
| 09-Nov-2022 | 1,095.00 | 1,120.00 | 1,090.00 | 1,090.00 | 17,346,200 | 0 |
| 08-Nov-2022 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 15,437,000 | 0 |
| 07-Nov-2022 | 1,055.00 | 1,095.00 | 1,050.00 | 1,090.00 | 20,653,400 | 0 |
| 04-Nov-2022 | 1,060.00 | 1,060.00 | 1,040.00 | 1,055.00 | 18,463,000 | 0 |
| 03-Nov-2022 | 1,030.00 | 1,060.00 | 1,025.00 | 1,055.00 | 21,745,100 | 0 |
| 02-Nov-2022 | 1,045.00 | 1,050.00 | 1,020.00 | 1,030.00 | 19,879,700 | 0 |
| 01-Nov-2022 | 1,030.00 | 1,055.00 | 1,025.00 | 1,045.00 | 25,523,200 | 0 |
| 31-Oct-2022 | 1,005.00 | 1,040.00 | 1,005.00 | 1,025.00 | 19,870,200 | 0 |
| 28-Oct-2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 7,132,000 | 0 |
| 27-Oct-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 7,533,300 | 0 |
| 26-Oct-2022 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 11,637,600 | 0 |
| 25-Oct-2022 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 12,408,200 | 0 |
| 24-Oct-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 9,537,400 | 0 |
| 21-Oct-2022 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 15,785,400 | 0 |
| 20-Oct-2022 | 995.00 | 1,020.00 | 995.00 | 1,005.00 | 13,440,500 | 0 |
| 19-Oct-2022 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 9,374,400 | 0 |
| 18-Oct-2022 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 14,230,700 | 0 |
| 17-Oct-2022 | 995.00 | 1,000.00 | 980.00 | 990.00 | 7,082,500 | 0 |
| 14-Oct-2022 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 11,112,600 | 0 |
| 13-Oct-2022 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 14,078,800 | 0 |
| 12-Oct-2022 | 1,000.00 | 1,010.00 | 985.00 | 995.00 | 18,162,300 | 0 |
| 11-Oct-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 10,191,900 | 0 |
| 10-Oct-2022 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 8,941,600 | 0 |
| 07-Oct-2022 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 19,783,000 | 0 |
| 06-Oct-2022 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 9,704,200 | 0 |
| 05-Oct-2022 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.00 | 12,817,100 | 0 |
| 04-Oct-2022 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 9,065,900 | 0 |
| 03-Oct-2022 | 980.00 | 995.00 | 980.00 | 985.00 | 8,107,600 | 0 |
| 30-Sep-2022 | 970.00 | 990.00 | 955.00 | 980.00 | 17,054,700 | 0 |
| 29-Sep-2022 | 1,050.00 | 1,065.00 | 980.00 | 980.00 | 51,993,400 | 0 |
| 28-Sep-2022 | 1,080.00 | 1,095.00 | 1,050.00 | 1,050.00 | 19,590,500 | 0 |
| 27-Sep-2022 | 1,055.00 | 1,105.00 | 1,055.00 | 1,085.00 | 28,368,900 | 0 |
| 26-Sep-2022 | 1,075.00 | 1,085.00 | 1,045.00 | 1,055.00 | 19,082,000 | 0 |
| 23-Sep-2022 | 1,040.00 | 1,085.00 | 1,035.00 | 1,075.00 | 22,828,000 | 0 |
| 22-Sep-2022 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 11,817,700 | 0 |
| 21-Sep-2022 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 14,194,000 | 0 |
| 20-Sep-2022 | 1,030.00 | 1,050.00 | 1,025.00 | 1,040.00 | 10,361,800 | 0 |
| 19-Sep-2022 | 1,025.00 | 1,035.00 | 1,020.00 | 1,025.00 | 9,341,100 | 0 |
| 16-Sep-2022 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 15,600,000 | 0 |
| 15-Sep-2022 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 17,026,300 | 0 |
| 14-Sep-2022 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 8,609,600 | 0 |
| 13-Sep-2022 | 1,040.00 | 1,050.00 | 1,025.00 | 1,040.00 | 15,517,700 | 0 |
| 12-Sep-2022 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 7,509,600 | 0 |
| 09-Sep-2022 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 8,493,000 | 0 |
| 08-Sep-2022 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 10,958,800 | 0 |
| 07-Sep-2022 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 12,592,800 | 0 |
| 06-Sep-2022 | 1,005.00 | 1,040.00 | 1,000.00 | 1,030.00 | 22,940,500 | 0 |
| 05-Sep-2022 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 11,785,200 | 0 |
| 02-Sep-2022 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 8,927,900 | 0 |
| 01-Sep-2022 | 1,020.00 | 1,060.00 | 1,015.00 | 1,025.00 | 16,637,700 | 0 |
| 31-Aug-2022 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 7,358,700 | 0 |
| 30-Aug-2022 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 8,374,200 | 0 |
| 29-Aug-2022 | 1,020.00 | 1,025.00 | 995.00 | 1,015.00 | 14,951,300 | 0 |
| 26-Aug-2022 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 6,959,800 | 0 |
| 25-Aug-2022 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 11,319,200 | 0 |
| 24-Aug-2022 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 4,331,700 | 0 |
| 23-Aug-2022 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 7,740,100 | 0 |
| 22-Aug-2022 | 1,010.00 | 1,015.00 | 990.00 | 1,005.00 | 8,802,700 | 0 |
| 19-Aug-2022 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 8,367,100 | 0 |
| 18-Aug-2022 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 8,884,900 | 0 |
| 16-Aug-2022 | 1,030.00 | 1,040.00 | 1,005.00 | 1,005.00 | 10,893,700 | 0 |
| 15-Aug-2022 | 1,055.00 | 1,060.00 | 1,030.00 | 1,030.00 | 10,422,800 | 0 |
| 12-Aug-2022 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 16,501,900 | 0 |
| 11-Aug-2022 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 12,198,700 | 0 |