| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,560.00 | 1,565.00 | 1,485.00 | 1,490.00 | 13,480,800 | 0 |
| 28-Dec-2022 | 1,525.00 | 1,565.00 | 1,500.00 | 1,565.00 | 22,899,400 | 0 |
| 27-Dec-2022 | 1,510.00 | 1,525.00 | 1,475.00 | 1,525.00 | 24,254,200 | 0 |
| 26-Dec-2022 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 17,568,400 | 0 |
| 23-Dec-2022 | 1,520.00 | 1,540.00 | 1,500.00 | 1,525.00 | 13,912,000 | 0 |
| 22-Dec-2022 | 1,540.00 | 1,545.00 | 1,515.00 | 1,520.00 | 12,143,500 | 0 |
| 21-Dec-2022 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 14,682,500 | 0 |
| 20-Dec-2022 | 1,515.00 | 1,540.00 | 1,480.00 | 1,515.00 | 12,296,900 | 0 |
| 19-Dec-2022 | 1,475.00 | 1,535.00 | 1,450.00 | 1,515.00 | 16,559,900 | 0 |
| 16-Dec-2022 | 1,585.00 | 1,590.00 | 1,475.00 | 1,475.00 | 16,218,400 | 0 |
| 15-Dec-2022 | 1,575.00 | 1,595.00 | 1,560.00 | 1,585.00 | 25,238,700 | 0 |
| 14-Dec-2022 | 1,550.00 | 1,605.00 | 1,480.00 | 1,565.00 | 20,004,100 | 0 |
| 13-Dec-2022 | 1,565.00 | 1,595.00 | 1,530.00 | 1,540.00 | 963,700 | 0 |
| 12-Dec-2022 | 1,520.00 | 1,575.00 | 1,510.00 | 1,560.00 | 1,849,200 | 0 |
| 09-Dec-2022 | 1,495.00 | 1,520.00 | 1,430.00 | 1,520.00 | 14,586,400 | 0 |
| 08-Dec-2022 | 1,465.00 | 1,500.00 | 1,400.00 | 1,500.00 | 12,932,300 | 0 |
| 07-Dec-2022 | 1,530.00 | 1,530.00 | 1,425.00 | 1,465.00 | 18,320,300 | 0 |
| 06-Dec-2022 | 1,505.00 | 1,580.00 | 1,480.00 | 1,480.00 | 12,961,500 | 0 |
| 05-Dec-2022 | 1,510.00 | 1,555.00 | 1,505.00 | 1,505.00 | 13,241,700 | 0 |
| 02-Dec-2022 | 1,555.00 | 1,555.00 | 1,495.00 | 1,510.00 | 12,786,400 | 0 |
| 01-Dec-2022 | 1,515.00 | 1,555.00 | 1,490.00 | 1,555.00 | 15,158,000 | 0 |
| 30-Nov-2022 | 1,515.00 | 1,515.00 | 1,490.00 | 1,515.00 | 16,923,100 | 0 |
| 29-Nov-2022 | 1,490.00 | 1,510.00 | 1,475.00 | 1,500.00 | 13,756,800 | 0 |
| 28-Nov-2022 | 1,460.00 | 1,490.00 | 1,425.00 | 1,490.00 | 14,392,100 | 0 |
| 25-Nov-2022 | 1,490.00 | 1,495.00 | 1,455.00 | 1,460.00 | 13,323,000 | 0 |
| 24-Nov-2022 | 1,490.00 | 1,495.00 | 1,470.00 | 1,490.00 | 13,717,000 | 0 |
| 23-Nov-2022 | 1,510.00 | 1,510.00 | 1,475.00 | 1,490.00 | 13,126,700 | 0 |
| 22-Nov-2022 | 1,485.00 | 1,510.00 | 1,475.00 | 1,510.00 | 13,644,000 | 0 |
| 21-Nov-2022 | 1,480.00 | 1,500.00 | 1,475.00 | 1,480.00 | 13,996,600 | 0 |
| 18-Nov-2022 | 1,505.00 | 1,520.00 | 1,450.00 | 1,455.00 | 13,694,500 | 0 |
| 17-Nov-2022 | 1,520.00 | 1,520.00 | 1,450.00 | 1,505.00 | 13,162,000 | 0 |
| 16-Nov-2022 | 1,500.00 | 1,525.00 | 1,475.00 | 1,520.00 | 15,112,300 | 0 |
| 15-Nov-2022 | 1,480.00 | 1,525.00 | 1,475.00 | 1,500.00 | 14,171,800 | 0 |
| 14-Nov-2022 | 1,420.00 | 1,490.00 | 1,420.00 | 1,475.00 | 15,543,400 | 0 |
| 11-Nov-2022 | 1,415.00 | 1,435.00 | 1,395.00 | 1,420.00 | 16,004,300 | 0 |
| 10-Nov-2022 | 1,425.00 | 1,425.00 | 1,340.00 | 1,410.00 | 16,406,200 | 0 |
| 09-Nov-2022 | 1,520.00 | 1,540.00 | 1,415.00 | 1,425.00 | 14,041,700 | 0 |
| 08-Nov-2022 | 1,490.00 | 1,545.00 | 1,450.00 | 1,520.00 | 14,752,800 | 0 |
| 07-Nov-2022 | 1,400.00 | 1,480.00 | 1,395.00 | 1,480.00 | 17,278,000 | 0 |
| 04-Nov-2022 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 13,040,300 | 0 |
| 03-Nov-2022 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 14,691,800 | 0 |
| 02-Nov-2022 | 1,365.00 | 1,390.00 | 1,335.00 | 1,380.00 | 15,608,400 | 0 |
| 01-Nov-2022 | 1,400.00 | 1,420.00 | 1,320.00 | 1,365.00 | 13,859,000 | 0 |
| 31-Oct-2022 | 1,425.00 | 1,435.00 | 1,375.00 | 1,390.00 | 15,018,200 | 0 |
| 28-Oct-2022 | 1,450.00 | 1,450.00 | 1,395.00 | 1,425.00 | 13,700,800 | 0 |
| 27-Oct-2022 | 1,405.00 | 1,480.00 | 1,405.00 | 1,435.00 | 14,959,000 | 0 |
| 26-Oct-2022 | 1,400.00 | 1,415.00 | 1,375.00 | 1,405.00 | 15,762,700 | 0 |
| 25-Oct-2022 | 1,480.00 | 1,480.00 | 1,385.00 | 1,385.00 | 13,594,800 | 0 |
| 24-Oct-2022 | 1,425.00 | 1,470.00 | 1,420.00 | 1,460.00 | 14,926,600 | 0 |
| 21-Oct-2022 | 1,500.00 | 1,500.00 | 1,415.00 | 1,415.00 | 12,826,800 | 0 |
| 20-Oct-2022 | 1,435.00 | 1,500.00 | 1,410.00 | 1,500.00 | 16,306,400 | 0 |
| 19-Oct-2022 | 1,435.00 | 1,495.00 | 1,425.00 | 1,430.00 | 17,233,300 | 0 |
| 18-Oct-2022 | 1,440.00 | 1,450.00 | 1,390.00 | 1,435.00 | 16,332,200 | 0 |
| 17-Oct-2022 | 1,400.00 | 1,480.00 | 1,395.00 | 1,440.00 | 14,880,000 | 0 |
| 14-Oct-2022 | 1,375.00 | 1,405.00 | 1,370.00 | 1,400.00 | 18,605,400 | 0 |
| 13-Oct-2022 | 1,360.00 | 1,390.00 | 1,320.00 | 1,375.00 | 13,599,400 | 0 |
| 12-Oct-2022 | 1,305.00 | 1,340.00 | 1,295.00 | 1,335.00 | 16,115,100 | 0 |
| 11-Oct-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 5,376,500 | 0 |
| 10-Oct-2022 | 1,400.00 | 1,410.00 | 1,365.00 | 1,370.00 | 5,027,500 | 0 |
| 07-Oct-2022 | 1,410.00 | 1,410.00 | 1,385.00 | 1,400.00 | 4,835,100 | 0 |
| 06-Oct-2022 | 1,390.00 | 1,410.00 | 1,380.00 | 1,405.00 | 3,868,000 | 0 |
| 05-Oct-2022 | 1,400.00 | 1,415.00 | 1,375.00 | 1,390.00 | 6,126,800 | 0 |
| 04-Oct-2022 | 1,345.00 | 1,385.00 | 1,345.00 | 1,370.00 | 5,091,000 | 0 |
| 03-Oct-2022 | 1,310.00 | 1,360.00 | 1,285.00 | 1,345.00 | 4,379,700 | 0 |
| 30-Sep-2022 | 1,350.00 | 1,365.00 | 1,295.00 | 1,295.00 | 4,822,800 | 0 |
| 29-Sep-2022 | 1,360.00 | 1,360.00 | 1,315.00 | 1,350.00 | 4,037,500 | 0 |
| 28-Sep-2022 | 1,320.00 | 1,360.00 | 1,300.00 | 1,360.00 | 6,290,600 | 0 |
| 27-Sep-2022 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 4,948,700 | 0 |
| 26-Sep-2022 | 1,320.00 | 1,335.00 | 1,280.00 | 1,335.00 | 5,735,900 | 0 |
| 23-Sep-2022 | 1,320.00 | 1,330.00 | 1,275.00 | 1,325.00 | 4,278,000 | 0 |
| 22-Sep-2022 | 1,315.00 | 1,315.00 | 1,280.00 | 1,315.00 | 5,170,700 | 0 |
| 21-Sep-2022 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 3,613,300 | 0 |
| 20-Sep-2022 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 3,916,500 | 0 |
| 19-Sep-2022 | 1,395.00 | 1,410.00 | 1,340.00 | 1,340.00 | 5,250,600 | 0 |
| 16-Sep-2022 | 1,355.00 | 1,395.00 | 1,345.00 | 1,395.00 | 6,763,500 | 0 |
| 15-Sep-2022 | 1,335.00 | 1,360.00 | 1,335.00 | 1,350.00 | 5,260,500 | 0 |
| 14-Sep-2022 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 6,160,600 | 0 |
| 13-Sep-2022 | 1,325.00 | 1,345.00 | 1,320.00 | 1,330.00 | 5,280,300 | 0 |
| 12-Sep-2022 | 1,325.00 | 1,335.00 | 1,300.00 | 1,315.00 | 4,037,700 | 0 |
| 09-Sep-2022 | 1,270.00 | 1,345.00 | 1,270.00 | 1,320.00 | 7,579,000 | 0 |
| 08-Sep-2022 | 1,310.00 | 1,355.00 | 1,255.00 | 1,270.00 | 6,277,900 | 0 |
| 07-Sep-2022 | 1,380.00 | 1,380.00 | 1,310.00 | 1,310.00 | 3,320,600 | 0 |
| 06-Sep-2022 | 1,390.00 | 1,390.00 | 1,350.00 | 1,380.00 | 4,483,300 | 0 |
| 05-Sep-2022 | 1,360.00 | 1,390.00 | 1,345.00 | 1,390.00 | 4,377,300 | 0 |
| 02-Sep-2022 | 1,385.00 | 1,395.00 | 1,350.00 | 1,390.00 | 6,206,100 | 0 |
| 01-Sep-2022 | 1,405.00 | 1,410.00 | 1,350.00 | 1,390.00 | 7,028,200 | 0 |
| 31-Aug-2022 | 1,345.00 | 1,405.00 | 1,270.00 | 1,405.00 | 8,471,700 | 0 |
| 30-Aug-2022 | 1,435.00 | 1,445.00 | 1,350.00 | 1,350.00 | 5,174,100 | 0 |
| 29-Aug-2022 | 1,440.00 | 1,445.00 | 1,405.00 | 1,435.00 | 4,009,700 | 0 |
| 26-Aug-2022 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 4,182,700 | 0 |
| 25-Aug-2022 | 1,455.00 | 1,470.00 | 1,430.00 | 1,470.00 | 6,878,500 | 0 |
| 24-Aug-2022 | 1,445.00 | 1,465.00 | 1,430.00 | 1,445.00 | 4,458,100 | 0 |
| 23-Aug-2022 | 1,435.00 | 1,460.00 | 1,380.00 | 1,445.00 | 7,962,400 | 0 |
| 22-Aug-2022 | 1,460.00 | 1,485.00 | 1,400.00 | 1,425.00 | 4,787,200 | 0 |
| 19-Aug-2022 | 1,425.00 | 1,470.00 | 1,415.00 | 1,460.00 | 8,295,900 | 0 |
| 18-Aug-2022 | 1,410.00 | 1,440.00 | 1,370.00 | 1,425.00 | 7,865,300 | 0 |
| 16-Aug-2022 | 1,440.00 | 1,450.00 | 1,405.00 | 1,410.00 | 4,549,700 | 0 |
| 15-Aug-2022 | 1,505.00 | 1,505.00 | 1,445.00 | 1,450.00 | 4,198,600 | 0 |
| 12-Aug-2022 | 1,510.00 | 1,510.00 | 1,485.00 | 1,505.00 | 4,675,400 | 0 |
| 11-Aug-2022 | 1,495.00 | 1,525.00 | 1,480.00 | 1,505.00 | 7,699,100 | 0 |