| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 20,000 | 0 |
| 29-Dec-2022 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,400 | 0 |
| 28-Dec-2022 | 1,395.00 | 1,495.00 | 1,380.00 | 1,425.00 | 169,600 | 0 |
| 27-Dec-2022 | 1,185.00 | 1,450.00 | 1,125.00 | 1,395.00 | 156,900 | 0 |
| 26-Dec-2022 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 16,100 | 0 |
| 23-Dec-2022 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 200 | 0 |
| 22-Dec-2022 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 5,400 | 0 |
| 21-Dec-2022 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 310,100 | 0 |
| 20-Dec-2022 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 | 0 |
| 19-Dec-2022 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 100 | 0 |
| 16-Dec-2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 15-Dec-2022 | 1,230.00 | 1,285.00 | 1,220.00 | 1,250.00 | 6,500 | 0 |
| 14-Dec-2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 | 0 |
| 13-Dec-2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 | 0 |
| 12-Dec-2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 | 0 |
| 09-Dec-2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 | 0 |
| 08-Dec-2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 300 | 0 |
| 07-Dec-2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 100 | 0 |
| 06-Dec-2022 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,000 | 0 |
| 05-Dec-2022 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 02-Dec-2022 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 01-Dec-2022 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 700 | 0 |
| 30-Nov-2022 | 1,215.00 | 1,400.00 | 1,215.00 | 1,370.00 | 36,800 | 0 |
| 29-Nov-2022 | 1,220.00 | 1,225.00 | 1,220.00 | 1,225.00 | 11,000 | 0 |
| 28-Nov-2022 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 | 0 |
| 25-Nov-2022 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 | 0 |
| 24-Nov-2022 | 1,225.00 | 1,255.00 | 1,225.00 | 1,225.00 | 300 | 0 |
| 23-Nov-2022 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 100 | 0 |
| 22-Nov-2022 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2,000 | 0 |
| 21-Nov-2022 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 200 | 0 |
| 18-Nov-2022 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 200 | 0 |
| 17-Nov-2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,400 | 0 |
| 16-Nov-2022 | 1,195.00 | 1,235.00 | 1,195.00 | 1,235.00 | 2,500 | 0 |
| 15-Nov-2022 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 600 | 0 |
| 14-Nov-2022 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 6,000 | 0 |
| 11-Nov-2022 | 1,255.00 | 1,280.00 | 1,255.00 | 1,275.00 | 2,900 | 0 |
| 10-Nov-2022 | 1,250.00 | 1,350.00 | 1,250.00 | 1,255.00 | 74,800 | 0 |
| 09-Nov-2022 | 1,050.00 | 1,250.00 | 1,030.00 | 1,250.00 | 114,600 | 0 |
| 08-Nov-2022 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,200 | 0 |
| 07-Nov-2022 | 1,105.00 | 1,110.00 | 1,050.00 | 1,050.00 | 63,100 | 0 |
| 04-Nov-2022 | 1,110.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,300 | 0 |
| 03-Nov-2022 | 1,120.00 | 1,120.00 | 1,055.00 | 1,115.00 | 35,800 | 0 |
| 02-Nov-2022 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 30,500 | 0 |
| 01-Nov-2022 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,100 | 0 |
| 31-Oct-2022 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 21,400 | 0 |
| 28-Oct-2022 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 600 | 0 |
| 27-Oct-2022 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 20,200 | 0 |
| 26-Oct-2022 | 1,135.00 | 1,150.00 | 1,125.00 | 1,125.00 | 27,700 | 0 |
| 25-Oct-2022 | 1,165.00 | 1,165.00 | 1,125.00 | 1,135.00 | 18,200 | 0 |
| 24-Oct-2022 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 600 | 0 |
| 21-Oct-2022 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 700 | 0 |
| 20-Oct-2022 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,200 | 0 |
| 19-Oct-2022 | 1,125.00 | 1,170.00 | 1,125.00 | 1,130.00 | 8,900 | 0 |
| 18-Oct-2022 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,000 | 0 |
| 17-Oct-2022 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 600 | 0 |
| 14-Oct-2022 | 1,215.00 | 1,215.00 | 1,135.00 | 1,215.00 | 4,300 | 0 |
| 13-Oct-2022 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,000 | 0 |
| 12-Oct-2022 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 | 0 |
| 11-Oct-2022 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 | 0 |
| 10-Oct-2022 | 1,245.00 | 1,270.00 | 1,165.00 | 1,245.00 | 5,400 | 0 |
| 07-Oct-2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 | 0 |
| 06-Oct-2022 | 1,230.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,100 | 0 |
| 05-Oct-2022 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 300 | 0 |
| 04-Oct-2022 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 6,900 | 0 |
| 03-Oct-2022 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 5,300 | 0 |
| 30-Sep-2022 | 1,260.00 | 1,320.00 | 1,050.00 | 1,320.00 | 137,100 | 0 |
| 29-Sep-2022 | 1,185.00 | 1,200.00 | 1,125.00 | 1,125.00 | 67,800 | 0 |
| 28-Sep-2022 | 1,280.00 | 1,280.00 | 1,205.00 | 1,205.00 | 206,200 | 0 |
| 27-Sep-2022 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 | 0 |
| 26-Sep-2022 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 800 | 0 |
| 23-Sep-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,295.00 | 10,100 | 0 |
| 22-Sep-2022 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,200 | 0 |
| 21-Sep-2022 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 10,800 | 0 |
| 20-Sep-2022 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 18,000 | 0 |
| 19-Sep-2022 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,500 | 0 |
| 16-Sep-2022 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 16,000 | 0 |
| 15-Sep-2022 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 45,800 | 0 |
| 14-Sep-2022 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 | 0 |
| 13-Sep-2022 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 74,500 | 0 |
| 12-Sep-2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 400 | 0 |
| 09-Sep-2022 | 1,395.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,000 | 0 |
| 08-Sep-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 8,600 | 0 |
| 07-Sep-2022 | 1,390.00 | 1,390.00 | 1,385.00 | 1,390.00 | 23,800 | 0 |
| 06-Sep-2022 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 5,300 | 0 |
| 05-Sep-2022 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 100 | 0 |
| 02-Sep-2022 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 2,500 | 0 |
| 01-Sep-2022 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,000 | 0 |
| 31-Aug-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 23,600 | 0 |
| 30-Aug-2022 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 13,200 | 0 |
| 29-Aug-2022 | 1,385.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,600 | 0 |
| 26-Aug-2022 | 1,465.00 | 1,465.00 | 1,415.00 | 1,420.00 | 38,100 | 0 |
| 25-Aug-2022 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 | 0 |
| 24-Aug-2022 | 1,540.00 | 1,545.00 | 1,420.00 | 1,435.00 | 1,100 | 0 |
| 23-Aug-2022 | 1,450.00 | 1,505.00 | 1,385.00 | 1,420.00 | 48,500 | 0 |
| 22-Aug-2022 | 1,595.00 | 1,595.00 | 1,485.00 | 1,485.00 | 7,100 | 0 |
| 19-Aug-2022 | 1,415.00 | 1,600.00 | 1,415.00 | 1,595.00 | 230,500 | 0 |
| 18-Aug-2022 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 12,500 | 0 |
| 16-Aug-2022 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 10,200 | 0 |
| 15-Aug-2022 | 1,375.00 | 1,395.00 | 1,375.00 | 1,390.00 | 3,300 | 0 |
| 12-Aug-2022 | 1,410.00 | 1,425.00 | 1,360.00 | 1,370.00 | 31,400 | 0 |