| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,085.00 | 1,095.00 | 1,075.00 | 1,095.00 | 22,516,000 | 0 |
| 28-Dec-2022 | 1,070.00 | 1,095.00 | 1,070.00 | 1,090.00 | 17,581,600 | 0 |
| 27-Dec-2022 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 13,084,900 | 0 |
| 26-Dec-2022 | 1,065.00 | 1,080.00 | 1,055.00 | 1,075.00 | 10,328,600 | 0 |
| 23-Dec-2022 | 1,055.00 | 1,065.00 | 1,045.00 | 1,055.00 | 26,329,100 | 0 |
| 22-Dec-2022 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 54,395,200 | 0 |
| 21-Dec-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 35,436,400 | 0 |
| 20-Dec-2022 | 1,090.00 | 1,095.00 | 1,065.00 | 1,075.00 | 15,116,900 | 0 |
| 19-Dec-2022 | 1,080.00 | 1,095.00 | 1,075.00 | 1,090.00 | 133,625,300 | 0 |
| 16-Dec-2022 | 1,090.00 | 1,110.00 | 1,080.00 | 1,080.00 | 407,700,400 | 0 |
| 15-Dec-2022 | 1,115.00 | 1,125.00 | 1,090.00 | 1,090.00 | 29,598,000 | 0 |
| 14-Dec-2022 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 32,630,700 | 0 |
| 13-Dec-2022 | 1,090.00 | 1,115.00 | 1,090.00 | 1,100.00 | 64,956,700 | 0 |
| 12-Dec-2022 | 1,100.00 | 1,110.00 | 1,090.00 | 1,090.00 | 32,950,600 | 0 |
| 09-Dec-2022 | 1,125.00 | 1,125.00 | 1,095.00 | 1,110.00 | 62,457,900 | 0 |
| 08-Dec-2022 | 1,090.00 | 1,130.00 | 1,090.00 | 1,115.00 | 36,423,000 | 0 |
| 07-Dec-2022 | 1,100.00 | 1,125.00 | 1,085.00 | 1,095.00 | 111,397,700 | 0 |
| 06-Dec-2022 | 1,145.00 | 1,150.00 | 1,085.00 | 1,115.00 | 36,492,800 | 0 |
| 05-Dec-2022 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 57,171,300 | 0 |
| 02-Dec-2022 | 1,145.00 | 1,155.00 | 1,130.00 | 1,155.00 | 41,516,000 | 0 |
| 01-Dec-2022 | 1,150.00 | 1,160.00 | 1,135.00 | 1,150.00 | 48,450,900 | 0 |
| 30-Nov-2022 | 1,150.00 | 1,160.00 | 1,130.00 | 1,130.00 | 160,829,100 | 0 |
| 29-Nov-2022 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 15,859,500 | 0 |
| 28-Nov-2022 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 52,747,300 | 0 |
| 25-Nov-2022 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 31,130,600 | 0 |
| 24-Nov-2022 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 51,055,300 | 0 |
| 23-Nov-2022 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 21,410,100 | 0 |
| 22-Nov-2022 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 26,682,500 | 0 |
| 21-Nov-2022 | 1,140.00 | 1,150.00 | 1,125.00 | 1,140.00 | 30,634,600 | 0 |
| 18-Nov-2022 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 29,884,200 | 0 |
| 17-Nov-2022 | 1,160.00 | 1,160.00 | 1,125.00 | 1,125.00 | 30,234,100 | 0 |
| 16-Nov-2022 | 1,140.00 | 1,155.00 | 1,135.00 | 1,150.00 | 21,339,600 | 0 |
| 15-Nov-2022 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 46,963,100 | 0 |
| 14-Nov-2022 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 26,991,900 | 0 |
| 11-Nov-2022 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 38,509,500 | 0 |
| 10-Nov-2022 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 17,088,100 | 0 |
| 09-Nov-2022 | 1,145.00 | 1,155.00 | 1,140.00 | 1,140.00 | 23,830,700 | 0 |
| 08-Nov-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,145.00 | 14,310,300 | 0 |
| 07-Nov-2022 | 1,155.00 | 1,180.00 | 1,140.00 | 1,180.00 | 45,358,800 | 0 |
| 04-Nov-2022 | 1,155.00 | 1,160.00 | 1,125.00 | 1,160.00 | 67,063,500 | 0 |
| 03-Nov-2022 | 1,150.00 | 1,155.00 | 1,135.00 | 1,155.00 | 56,606,900 | 0 |
| 02-Nov-2022 | 1,135.00 | 1,160.00 | 1,135.00 | 1,155.00 | 42,704,300 | 0 |
| 01-Nov-2022 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 64,250,100 | 0 |
| 31-Oct-2022 | 1,145.00 | 1,165.00 | 1,140.00 | 1,155.00 | 43,965,100 | 0 |
| 28-Oct-2022 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 97,278,900 | 0 |
| 27-Oct-2022 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 46,652,900 | 0 |
| 26-Oct-2022 | 1,170.00 | 1,170.00 | 1,145.00 | 1,145.00 | 26,201,100 | 0 |
| 25-Oct-2022 | 1,170.00 | 1,175.00 | 1,145.00 | 1,170.00 | 42,317,000 | 0 |
| 24-Oct-2022 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 19,302,900 | 0 |
| 21-Oct-2022 | 1,110.00 | 1,145.00 | 1,100.00 | 1,140.00 | 107,305,000 | 0 |
| 20-Oct-2022 | 1,120.00 | 1,140.00 | 1,105.00 | 1,105.00 | 33,768,000 | 0 |
| 19-Oct-2022 | 1,085.00 | 1,140.00 | 1,085.00 | 1,120.00 | 59,228,700 | 0 |
| 18-Oct-2022 | 1,160.00 | 1,170.00 | 1,115.00 | 1,120.00 | 60,213,500 | 0 |
| 17-Oct-2022 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 110,028,900 | 0 |
| 14-Oct-2022 | 1,200.00 | 1,205.00 | 1,160.00 | 1,175.00 | 73,486,300 | 0 |
| 13-Oct-2022 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 68,538,200 | 0 |
| 12-Oct-2022 | 1,230.00 | 1,230.00 | 1,175.00 | 1,200.00 | 125,518,300 | 0 |
| 11-Oct-2022 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 25,952,300 | 0 |
| 10-Oct-2022 | 1,200.00 | 1,245.00 | 1,195.00 | 1,235.00 | 21,201,200 | 0 |
| 07-Oct-2022 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 16,389,900 | 0 |
| 06-Oct-2022 | 1,210.00 | 1,215.00 | 1,190.00 | 1,210.00 | 68,992,700 | 0 |
| 05-Oct-2022 | 1,230.00 | 1,235.00 | 1,210.00 | 1,210.00 | 18,496,000 | 0 |
| 04-Oct-2022 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 26,064,200 | 0 |
| 03-Oct-2022 | 1,235.00 | 1,240.00 | 1,230.00 | 1,235.00 | 12,291,200 | 0 |
| 30-Sep-2022 | 1,250.00 | 1,250.00 | 1,205.00 | 1,235.00 | 72,267,800 | 0 |
| 29-Sep-2022 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 61,288,200 | 0 |
| 28-Sep-2022 | 1,210.00 | 1,240.00 | 1,205.00 | 1,230.00 | 86,444,500 | 0 |
| 27-Sep-2022 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 33,672,700 | 0 |
| 26-Sep-2022 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 46,414,200 | 0 |
| 23-Sep-2022 | 1,215.00 | 1,220.00 | 1,185.00 | 1,200.00 | 139,470,300 | 0 |
| 22-Sep-2022 | 1,190.00 | 1,215.00 | 1,165.00 | 1,215.00 | 31,756,700 | 0 |
| 21-Sep-2022 | 1,210.00 | 1,215.00 | 1,180.00 | 1,190.00 | 25,444,100 | 0 |
| 20-Sep-2022 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 25,811,700 | 0 |
| 19-Sep-2022 | 1,190.00 | 1,215.00 | 1,175.00 | 1,195.00 | 68,536,000 | 0 |
| 16-Sep-2022 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 90,295,200 | 0 |
| 15-Sep-2022 | 1,195.00 | 1,210.00 | 1,180.00 | 1,190.00 | 42,872,300 | 0 |
| 14-Sep-2022 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 44,880,700 | 0 |
| 13-Sep-2022 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 59,802,400 | 0 |
| 12-Sep-2022 | 1,240.00 | 1,245.00 | 1,210.00 | 1,210.00 | 40,715,900 | 0 |
| 09-Sep-2022 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 21,761,400 | 0 |
| 08-Sep-2022 | 1,230.00 | 1,245.00 | 1,220.00 | 1,240.00 | 42,602,800 | 0 |
| 07-Sep-2022 | 1,280.00 | 1,280.00 | 1,225.00 | 1,240.00 | 50,815,600 | 0 |
| 06-Sep-2022 | 1,255.00 | 1,295.00 | 1,255.00 | 1,285.00 | 43,736,600 | 0 |
| 05-Sep-2022 | 1,245.00 | 1,290.00 | 1,240.00 | 1,275.00 | 40,213,100 | 0 |
| 02-Sep-2022 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 18,163,900 | 0 |
| 01-Sep-2022 | 1,240.00 | 1,260.00 | 1,230.00 | 1,250.00 | 25,355,100 | 0 |
| 31-Aug-2022 | 1,220.00 | 1,245.00 | 1,200.00 | 1,240.00 | 62,234,300 | 0 |
| 30-Aug-2022 | 1,220.00 | 1,240.00 | 1,220.00 | 1,220.00 | 18,229,600 | 0 |
| 29-Aug-2022 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 16,134,100 | 0 |
| 26-Aug-2022 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 30,182,300 | 0 |
| 25-Aug-2022 | 1,235.00 | 1,245.00 | 1,230.00 | 1,230.00 | 13,813,400 | 0 |
| 24-Aug-2022 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 20,944,100 | 0 |
| 23-Aug-2022 | 1,235.00 | 1,245.00 | 1,230.00 | 1,240.00 | 22,678,400 | 0 |
| 22-Aug-2022 | 1,200.00 | 1,245.00 | 1,195.00 | 1,235.00 | 45,415,900 | 0 |
| 19-Aug-2022 | 1,225.00 | 1,240.00 | 1,190.00 | 1,195.00 | 58,533,400 | 0 |
| 18-Aug-2022 | 1,240.00 | 1,245.00 | 1,225.00 | 1,225.00 | 53,586,000 | 0 |
| 16-Aug-2022 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 27,165,500 | 0 |
| 15-Aug-2022 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 39,320,200 | 0 |
| 12-Aug-2022 | 1,265.00 | 1,270.00 | 1,240.00 | 1,240.00 | 39,638,100 | 0 |
| 11-Aug-2022 | 1,265.00 | 1,270.00 | 1,255.00 | 1,265.00 | 101,657,700 | 0 |