| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 1,050.00 | 1,085.00 | 1,020.00 | 1,070.00 | 23,656,500 | 0 |
| 30-Dec-2022 | 945.00 | 1,050.00 | 940.00 | 1,045.00 | 48,126,400 | 0 |
| 29-Dec-2022 | 945.00 | 985.00 | 925.00 | 940.00 | 26,981,200 | 0 |
| 28-Dec-2022 | 945.00 | 950.00 | 940.00 | 940.00 | 2,923,000 | 0 |
| 27-Dec-2022 | 945.00 | 950.00 | 935.00 | 945.00 | 16,239,400 | 0 |
| 26-Dec-2022 | 950.00 | 965.00 | 940.00 | 945.00 | 4,462,700 | 0 |
| 23-Dec-2022 | 960.00 | 970.00 | 950.00 | 950.00 | 6,375,500 | 0 |
| 22-Dec-2022 | 945.00 | 970.00 | 935.00 | 960.00 | 13,769,500 | 0 |
| 21-Dec-2022 | 955.00 | 975.00 | 945.00 | 945.00 | 29,025,400 | 0 |
| 20-Dec-2022 | 955.00 | 960.00 | 940.00 | 950.00 | 18,618,700 | 0 |
| 19-Dec-2022 | 945.00 | 955.00 | 940.00 | 950.00 | 17,459,500 | 0 |
| 16-Dec-2022 | 950.00 | 955.00 | 940.00 | 940.00 | 17,036,500 | 0 |
| 15-Dec-2022 | 960.00 | 960.00 | 940.00 | 955.00 | 14,225,400 | 0 |
| 14-Dec-2022 | 955.00 | 960.00 | 945.00 | 960.00 | 15,077,800 | 0 |
| 13-Dec-2022 | 945.00 | 955.00 | 925.00 | 955.00 | 4,565,500 | 0 |
| 12-Dec-2022 | 940.00 | 950.00 | 930.00 | 945.00 | 16,240,400 | 0 |
| 09-Dec-2022 | 955.00 | 955.00 | 935.00 | 940.00 | 3,268,400 | 0 |
| 08-Dec-2022 | 950.00 | 955.00 | 930.00 | 955.00 | 25,130,900 | 0 |
| 07-Dec-2022 | 955.00 | 960.00 | 930.00 | 950.00 | 10,388,500 | 0 |
| 06-Dec-2022 | 970.00 | 995.00 | 960.00 | 960.00 | 22,112,700 | 0 |
| 05-Dec-2022 | 975.00 | 980.00 | 930.00 | 980.00 | 44,565,100 | 0 |
| 02-Dec-2022 | 1,070.00 | 1,070.00 | 970.00 | 980.00 | 27,218,300 | 0 |
| 01-Dec-2022 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 32,621,500 | 0 |
| 30-Nov-2022 | 1,035.00 | 1,045.00 | 1,000.00 | 1,000.00 | 11,360,300 | 0 |
| 29-Nov-2022 | 1,045.00 | 1,045.00 | 1,000.00 | 1,040.00 | 14,505,200 | 0 |
| 28-Nov-2022 | 1,050.00 | 1,060.00 | 1,005.00 | 1,045.00 | 16,827,500 | 0 |
| 25-Nov-2022 | 1,075.00 | 1,105.00 | 1,045.00 | 1,045.00 | 61,229,600 | 0 |
| 24-Nov-2022 | 1,195.00 | 1,200.00 | 1,120.00 | 1,120.00 | 44,200,600 | 0 |
| 23-Nov-2022 | 1,170.00 | 1,200.00 | 1,160.00 | 1,200.00 | 36,232,800 | 0 |
| 22-Nov-2022 | 1,190.00 | 1,195.00 | 1,160.00 | 1,170.00 | 38,171,800 | 0 |
| 21-Nov-2022 | 1,170.00 | 1,190.00 | 1,160.00 | 1,190.00 | 18,422,800 | 0 |
| 18-Nov-2022 | 1,150.00 | 1,175.00 | 1,140.00 | 1,170.00 | 39,029,000 | 0 |
| 17-Nov-2022 | 1,155.00 | 1,160.00 | 1,125.00 | 1,150.00 | 16,254,600 | 0 |
| 16-Nov-2022 | 1,170.00 | 1,170.00 | 1,115.00 | 1,155.00 | 52,278,200 | 0 |
| 15-Nov-2022 | 1,145.00 | 1,175.00 | 1,125.00 | 1,170.00 | 27,489,400 | 0 |
| 14-Nov-2022 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 29,823,200 | 0 |
| 11-Nov-2022 | 1,110.00 | 1,165.00 | 1,090.00 | 1,150.00 | 40,279,800 | 0 |
| 10-Nov-2022 | 1,085.00 | 1,120.00 | 1,065.00 | 1,120.00 | 27,555,900 | 0 |
| 09-Nov-2022 | 1,090.00 | 1,105.00 | 1,070.00 | 1,100.00 | 23,589,500 | 0 |
| 08-Nov-2022 | 1,075.00 | 1,105.00 | 1,055.00 | 1,090.00 | 46,748,700 | 0 |
| 07-Nov-2022 | 1,020.00 | 1,085.00 | 1,015.00 | 1,075.00 | 59,531,600 | 0 |
| 04-Nov-2022 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 44,923,100 | 0 |
| 03-Nov-2022 | 950.00 | 990.00 | 930.00 | 990.00 | 37,363,800 | 0 |
| 02-Nov-2022 | 960.00 | 965.00 | 905.00 | 950.00 | 39,809,200 | 0 |
| 01-Nov-2022 | 975.00 | 980.00 | 940.00 | 960.00 | 28,662,900 | 0 |
| 31-Oct-2022 | 970.00 | 985.00 | 960.00 | 975.00 | 33,415,100 | 0 |
| 28-Oct-2022 | 1,015.00 | 1,015.00 | 970.00 | 970.00 | 44,919,800 | 0 |
| 27-Oct-2022 | 980.00 | 1,030.00 | 975.00 | 1,015.00 | 58,383,400 | 0 |
| 26-Oct-2022 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 36,540,300 | 0 |
| 25-Oct-2022 | 995.00 | 1,005.00 | 970.00 | 1,005.00 | 44,938,500 | 0 |
| 24-Oct-2022 | 970.00 | 1,000.00 | 970.00 | 970.00 | 19,814,900 | 0 |
| 21-Oct-2022 | 1,000.00 | 1,020.00 | 970.00 | 970.00 | 44,857,600 | 0 |
| 20-Oct-2022 | 980.00 | 1,005.00 | 960.00 | 1,000.00 | 38,442,900 | 0 |
| 19-Oct-2022 | 1,000.00 | 1,020.00 | 980.00 | 980.00 | 40,925,700 | 0 |
| 18-Oct-2022 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 48,462,600 | 0 |
| 17-Oct-2022 | 965.00 | 985.00 | 940.00 | 955.00 | 33,380,000 | 0 |
| 14-Oct-2022 | 1,045.00 | 1,050.00 | 975.00 | 975.00 | 46,194,200 | 0 |
| 13-Oct-2022 | 1,010.00 | 1,055.00 | 1,000.00 | 1,045.00 | 47,113,900 | 0 |
| 12-Oct-2022 | 950.00 | 1,030.00 | 950.00 | 1,015.00 | 43,735,000 | 0 |
| 11-Oct-2022 | 940.00 | 1,010.00 | 930.00 | 1,000.00 | 62,348,400 | 0 |
| 10-Oct-2022 | 1,060.00 | 1,060.00 | 990.00 | 990.00 | 82,630,100 | 0 |
| 07-Oct-2022 | 1,115.00 | 1,115.00 | 1,055.00 | 1,060.00 | 46,027,300 | 0 |
| 06-Oct-2022 | 1,075.00 | 1,115.00 | 1,050.00 | 1,115.00 | 53,234,600 | 0 |
| 05-Oct-2022 | 1,135.00 | 1,145.00 | 1,080.00 | 1,080.00 | 46,809,900 | 0 |
| 04-Oct-2022 | 1,130.00 | 1,150.00 | 1,090.00 | 1,135.00 | 88,042,700 | 0 |
| 03-Oct-2022 | 1,040.00 | 1,150.00 | 1,030.00 | 1,130.00 | 101,953,500 | 0 |
| 30-Sep-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,040.00 | 37,540,200 | 0 |
| 29-Sep-2022 | 1,035.00 | 1,085.00 | 1,020.00 | 1,050.00 | 59,410,000 | 0 |
| 28-Sep-2022 | 1,040.00 | 1,045.00 | 1,005.00 | 1,030.00 | 53,668,700 | 0 |
| 27-Sep-2022 | 1,040.00 | 1,060.00 | 1,010.00 | 1,040.00 | 51,159,500 | 0 |
| 26-Sep-2022 | 1,020.00 | 1,040.00 | 990.00 | 1,040.00 | 44,745,900 | 0 |
| 23-Sep-2022 | 995.00 | 1,025.00 | 985.00 | 1,025.00 | 22,222,400 | 0 |
| 22-Sep-2022 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 68,016,900 | 0 |
| 21-Sep-2022 | 1,025.00 | 1,045.00 | 975.00 | 1,040.00 | 55,988,800 | 0 |
| 20-Sep-2022 | 1,075.00 | 1,075.00 | 1,005.00 | 1,040.00 | 49,720,500 | 0 |
| 19-Sep-2022 | 1,160.00 | 1,160.00 | 1,080.00 | 1,080.00 | 64,227,300 | 0 |
| 16-Sep-2022 | 1,200.00 | 1,200.00 | 1,120.00 | 1,160.00 | 87,456,600 | 0 |
| 15-Sep-2022 | 1,180.00 | 1,230.00 | 1,150.00 | 1,200.00 | 116,426,500 | 0 |
| 14-Sep-2022 | 1,180.00 | 1,185.00 | 1,155.00 | 1,180.00 | 52,087,700 | 0 |
| 13-Sep-2022 | 1,190.00 | 1,200.00 | 1,145.00 | 1,190.00 | 47,949,800 | 0 |
| 12-Sep-2022 | 1,205.00 | 1,215.00 | 1,120.00 | 1,195.00 | 100,143,500 | 0 |
| 09-Sep-2022 | 1,185.00 | 1,205.00 | 1,135.00 | 1,200.00 | 119,662,300 | 0 |
| 08-Sep-2022 | 1,105.00 | 1,205.00 | 1,085.00 | 1,185.00 | 193,731,400 | 0 |
| 07-Sep-2022 | 1,050.00 | 1,110.00 | 1,025.00 | 1,105.00 | 128,250,300 | 0 |
| 06-Sep-2022 | 955.00 | 1,060.00 | 945.00 | 1,055.00 | 135,301,200 | 0 |
| 05-Sep-2022 | 900.00 | 950.00 | 855.00 | 950.00 | 83,466,700 | 0 |
| 02-Sep-2022 | 920.00 | 920.00 | 895.00 | 900.00 | 48,185,100 | 0 |
| 01-Sep-2022 | 915.00 | 925.00 | 895.00 | 920.00 | 53,836,900 | 0 |
| 31-Aug-2022 | 935.00 | 955.00 | 905.00 | 915.00 | 43,228,900 | 0 |
| 30-Aug-2022 | 955.00 | 960.00 | 925.00 | 935.00 | 38,029,000 | 0 |
| 29-Aug-2022 | 920.00 | 970.00 | 905.00 | 950.00 | 59,868,000 | 0 |
| 26-Aug-2022 | 925.00 | 960.00 | 900.00 | 945.00 | 59,011,900 | 0 |
| 25-Aug-2022 | 975.00 | 975.00 | 920.00 | 925.00 | 41,830,100 | 0 |
| 24-Aug-2022 | 960.00 | 980.00 | 895.00 | 975.00 | 101,387,100 | 0 |
| 23-Aug-2022 | 900.00 | 960.00 | 885.00 | 960.00 | 58,994,300 | 0 |
| 22-Aug-2022 | 970.00 | 1,000.00 | 905.00 | 905.00 | 54,137,200 | 0 |
| 19-Aug-2022 | 1,015.00 | 1,045.00 | 970.00 | 970.00 | 76,006,500 | 0 |
| 18-Aug-2022 | 1,100.00 | 1,100.00 | 1,025.00 | 1,025.00 | 90,393,100 | 0 |
| 16-Aug-2022 | 1,090.00 | 1,115.00 | 1,070.00 | 1,100.00 | 59,991,900 | 0 |
| 15-Aug-2022 | 1,125.00 | 1,135.00 | 1,055.00 | 1,100.00 | 65,482,300 | 0 |