| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,555.00 | 1,555.00 | 1,530.00 | 1,535.00 | 3,206,500 | 0 |
| 29-Dec-2022 | 1,520.00 | 1,540.00 | 1,510.00 | 1,535.00 | 1,099,700 | 0 |
| 28-Dec-2022 | 1,580.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,705,400 | 0 |
| 27-Dec-2022 | 1,530.00 | 1,560.00 | 1,515.00 | 1,540.00 | 2,589,300 | 0 |
| 26-Dec-2022 | 1,520.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,843,400 | 0 |
| 23-Dec-2022 | 1,520.00 | 1,555.00 | 1,510.00 | 1,520.00 | 2,060,500 | 0 |
| 22-Dec-2022 | 1,500.00 | 1,535.00 | 1,495.00 | 1,520.00 | 2,618,600 | 0 |
| 21-Dec-2022 | 1,420.00 | 1,510.00 | 1,415.00 | 1,495.00 | 3,870,800 | 0 |
| 20-Dec-2022 | 1,440.00 | 1,460.00 | 1,410.00 | 1,430.00 | 2,030,000 | 0 |
| 19-Dec-2022 | 1,480.00 | 1,490.00 | 1,435.00 | 1,450.00 | 2,951,400 | 0 |
| 16-Dec-2022 | 1,515.00 | 1,515.00 | 1,450.00 | 1,490.00 | 1,587,400 | 0 |
| 15-Dec-2022 | 1,555.00 | 1,565.00 | 1,515.00 | 1,515.00 | 2,712,600 | 0 |
| 14-Dec-2022 | 1,590.00 | 1,600.00 | 1,545.00 | 1,555.00 | 3,018,500 | 0 |
| 13-Dec-2022 | 1,550.00 | 1,595.00 | 1,540.00 | 1,590.00 | 5,144,200 | 0 |
| 12-Dec-2022 | 1,540.00 | 1,575.00 | 1,525.00 | 1,550.00 | 3,743,400 | 0 |
| 09-Dec-2022 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 2,934,000 | 0 |
| 08-Dec-2022 | 1,530.00 | 1,550.00 | 1,505.00 | 1,535.00 | 3,691,900 | 0 |
| 07-Dec-2022 | 1,530.00 | 1,555.00 | 1,520.00 | 1,530.00 | 2,802,000 | 0 |
| 06-Dec-2022 | 1,545.00 | 1,555.00 | 1,530.00 | 1,530.00 | 3,204,400 | 0 |
| 05-Dec-2022 | 1,540.00 | 1,570.00 | 1,530.00 | 1,535.00 | 2,700,000 | 0 |
| 02-Dec-2022 | 1,545.00 | 1,570.00 | 1,520.00 | 1,535.00 | 3,188,600 | 0 |
| 01-Dec-2022 | 1,535.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,413,700 | 0 |
| 30-Nov-2022 | 1,520.00 | 1,565.00 | 1,515.00 | 1,535.00 | 2,351,100 | 0 |
| 29-Nov-2022 | 1,555.00 | 1,580.00 | 1,515.00 | 1,515.00 | 3,097,000 | 0 |
| 28-Nov-2022 | 1,540.00 | 1,570.00 | 1,500.00 | 1,555.00 | 3,066,500 | 0 |
| 25-Nov-2022 | 1,530.00 | 1,560.00 | 1,515.00 | 1,540.00 | 3,556,300 | 0 |
| 24-Nov-2022 | 1,555.00 | 1,585.00 | 1,510.00 | 1,530.00 | 3,210,800 | 0 |
| 23-Nov-2022 | 1,525.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,830,100 | 0 |
| 22-Nov-2022 | 1,520.00 | 1,540.00 | 1,490.00 | 1,525.00 | 1,419,700 | 0 |
| 21-Nov-2022 | 1,560.00 | 1,560.00 | 1,485.00 | 1,520.00 | 2,330,900 | 0 |
| 18-Nov-2022 | 1,550.00 | 1,585.00 | 1,540.00 | 1,560.00 | 2,045,000 | 0 |
| 17-Nov-2022 | 1,565.00 | 1,605.00 | 1,535.00 | 1,555.00 | 3,487,700 | 0 |
| 16-Nov-2022 | 1,575.00 | 1,590.00 | 1,545.00 | 1,565.00 | 3,988,300 | 0 |
| 15-Nov-2022 | 1,520.00 | 1,575.00 | 1,510.00 | 1,570.00 | 5,125,200 | 0 |
| 14-Nov-2022 | 1,510.00 | 1,545.00 | 1,500.00 | 1,520.00 | 5,209,900 | 0 |
| 11-Nov-2022 | 1,480.00 | 1,520.00 | 1,470.00 | 1,505.00 | 2,616,000 | 0 |
| 10-Nov-2022 | 1,575.00 | 1,575.00 | 1,465.00 | 1,475.00 | 5,695,200 | 0 |
| 09-Nov-2022 | 1,565.00 | 1,585.00 | 1,560.00 | 1,575.00 | 2,820,100 | 0 |
| 08-Nov-2022 | 1,540.00 | 1,570.00 | 1,530.00 | 1,560.00 | 3,508,300 | 0 |
| 07-Nov-2022 | 1,560.00 | 1,590.00 | 1,530.00 | 1,540.00 | 3,811,900 | 0 |
| 04-Nov-2022 | 1,585.00 | 1,600.00 | 1,545.00 | 1,560.00 | 2,796,600 | 0 |
| 03-Nov-2022 | 1,530.00 | 1,595.00 | 1,525.00 | 1,570.00 | 4,260,700 | 0 |
| 02-Nov-2022 | 1,490.00 | 1,555.00 | 1,485.00 | 1,525.00 | 11,083,000 | 0 |
| 01-Nov-2022 | 1,500.00 | 1,515.00 | 1,485.00 | 1,490.00 | 4,146,200 | 0 |
| 31-Oct-2022 | 1,460.00 | 1,515.00 | 1,460.00 | 1,500.00 | 8,807,200 | 0 |
| 28-Oct-2022 | 1,485.00 | 1,500.00 | 1,460.00 | 1,465.00 | 3,136,800 | 0 |
| 27-Oct-2022 | 1,485.00 | 1,500.00 | 1,470.00 | 1,485.00 | 7,221,000 | 0 |
| 26-Oct-2022 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 7,671,700 | 0 |
| 25-Oct-2022 | 1,460.00 | 1,490.00 | 1,450.00 | 1,480.00 | 3,535,000 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 3,410,500 | 0 |
| 21-Oct-2022 | 1,420.00 | 1,460.00 | 1,410.00 | 1,440.00 | 2,738,900 | 0 |
| 20-Oct-2022 | 1,405.00 | 1,425.00 | 1,405.00 | 1,415.00 | 17,131,400 | 0 |
| 19-Oct-2022 | 1,425.00 | 1,440.00 | 1,400.00 | 1,405.00 | 2,707,800 | 0 |
| 18-Oct-2022 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 3,125,800 | 0 |
| 17-Oct-2022 | 1,380.00 | 1,420.00 | 1,380.00 | 1,420.00 | 3,268,400 | 0 |
| 14-Oct-2022 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 6,725,500 | 0 |
| 13-Oct-2022 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,428,500 | 0 |
| 12-Oct-2022 | 1,385.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,355,400 | 0 |
| 11-Oct-2022 | 1,375.00 | 1,405.00 | 1,360.00 | 1,385.00 | 4,647,500 | 0 |
| 10-Oct-2022 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 2,469,800 | 0 |
| 07-Oct-2022 | 1,375.00 | 1,440.00 | 1,365.00 | 1,390.00 | 13,633,300 | 0 |
| 06-Oct-2022 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 2,586,300 | 0 |
| 05-Oct-2022 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 2,670,800 | 0 |
| 04-Oct-2022 | 1,315.00 | 1,390.00 | 1,315.00 | 1,360.00 | 5,406,700 | 0 |
| 03-Oct-2022 | 1,300.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,291,900 | 0 |
| 30-Sep-2022 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,788,400 | 0 |
| 29-Sep-2022 | 1,310.00 | 1,365.00 | 1,310.00 | 1,320.00 | 1,654,500 | 0 |
| 28-Sep-2022 | 1,350.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,542,800 | 0 |
| 27-Sep-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,327,800 | 0 |
| 26-Sep-2022 | 1,375.00 | 1,395.00 | 1,335.00 | 1,370.00 | 2,301,700 | 0 |
| 23-Sep-2022 | 1,385.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,902,600 | 0 |
| 22-Sep-2022 | 1,385.00 | 1,405.00 | 1,355.00 | 1,385.00 | 3,577,000 | 0 |
| 21-Sep-2022 | 1,400.00 | 1,430.00 | 1,365.00 | 1,385.00 | 4,914,700 | 0 |
| 20-Sep-2022 | 1,370.00 | 1,435.00 | 1,365.00 | 1,400.00 | 11,258,900 | 0 |
| 19-Sep-2022 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 5,162,300 | 0 |
| 16-Sep-2022 | 1,335.00 | 1,370.00 | 1,325.00 | 1,355.00 | 4,982,500 | 0 |
| 15-Sep-2022 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 3,071,500 | 0 |
| 14-Sep-2022 | 1,315.00 | 1,350.00 | 1,295.00 | 1,345.00 | 4,348,600 | 0 |
| 13-Sep-2022 | 1,270.00 | 1,345.00 | 1,270.00 | 1,315.00 | 4,637,000 | 0 |
| 12-Sep-2022 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,691,600 | 0 |
| 09-Sep-2022 | 1,260.00 | 1,280.00 | 1,250.00 | 1,270.00 | 2,528,700 | 0 |
| 08-Sep-2022 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,536,100 | 0 |
| 07-Sep-2022 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,360,200 | 0 |
| 06-Sep-2022 | 1,280.00 | 1,300.00 | 1,275.00 | 1,295.00 | 2,639,600 | 0 |
| 05-Sep-2022 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 2,326,000 | 0 |
| 02-Sep-2022 | 1,280.00 | 1,300.00 | 1,270.00 | 1,285.00 | 3,506,300 | 0 |
| 01-Sep-2022 | 1,255.00 | 1,280.00 | 1,255.00 | 1,280.00 | 2,339,700 | 0 |
| 31-Aug-2022 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 2,120,400 | 0 |
| 30-Aug-2022 | 1,220.00 | 1,245.00 | 1,215.00 | 1,240.00 | 13,035,800 | 0 |
| 29-Aug-2022 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 3,845,200 | 0 |
| 26-Aug-2022 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 3,842,700 | 0 |
| 25-Aug-2022 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 3,545,800 | 0 |
| 24-Aug-2022 | 1,230.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,452,300 | 0 |
| 23-Aug-2022 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 4,602,100 | 0 |
| 22-Aug-2022 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 884,800 | 0 |
| 19-Aug-2022 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,416,500 | 0 |
| 18-Aug-2022 | 1,240.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,621,200 | 0 |
| 16-Aug-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 2,722,800 | 0 |
| 15-Aug-2022 | 1,250.00 | 1,255.00 | 1,235.00 | 1,240.00 | 3,357,700 | 0 |
| 12-Aug-2022 | 1,260.00 | 1,260.00 | 1,230.00 | 1,250.00 | 3,808,900 | 0 |