| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 775.00 | 775.00 | 760.00 | 770.00 | 2,651,400 | 0 |
| 28-Dec-2022 | 795.00 | 795.00 | 760.00 | 780.00 | 2,164,000 | 0 |
| 27-Dec-2022 | 775.00 | 795.00 | 775.00 | 790.00 | 1,143,700 | 0 |
| 26-Dec-2022 | 790.00 | 795.00 | 770.00 | 775.00 | 1,758,600 | 0 |
| 23-Dec-2022 | 810.00 | 815.00 | 780.00 | 785.00 | 2,591,300 | 0 |
| 22-Dec-2022 | 785.00 | 820.00 | 770.00 | 805.00 | 5,970,700 | 0 |
| 21-Dec-2022 | 775.00 | 785.00 | 755.00 | 770.00 | 1,680,200 | 0 |
| 20-Dec-2022 | 780.00 | 800.00 | 770.00 | 770.00 | 3,770,000 | 0 |
| 19-Dec-2022 | 825.00 | 825.00 | 780.00 | 780.00 | 6,671,300 | 0 |
| 16-Dec-2022 | 845.00 | 845.00 | 810.00 | 825.00 | 3,233,600 | 0 |
| 15-Dec-2022 | 825.00 | 860.00 | 815.00 | 840.00 | 5,926,700 | 0 |
| 14-Dec-2022 | 855.00 | 865.00 | 820.00 | 825.00 | 3,636,200 | 0 |
| 13-Dec-2022 | 820.00 | 865.00 | 805.00 | 855.00 | 6,035,800 | 0 |
| 12-Dec-2022 | 820.00 | 820.00 | 790.00 | 820.00 | 4,192,300 | 0 |
| 09-Dec-2022 | 800.00 | 835.00 | 795.00 | 820.00 | 5,849,000 | 0 |
| 08-Dec-2022 | 815.00 | 825.00 | 770.00 | 800.00 | 14,451,800 | 0 |
| 07-Dec-2022 | 875.00 | 875.00 | 815.00 | 815.00 | 14,079,700 | 0 |
| 06-Dec-2022 | 900.00 | 910.00 | 850.00 | 875.00 | 7,719,400 | 0 |
| 05-Dec-2022 | 925.00 | 930.00 | 895.00 | 900.00 | 3,657,000 | 0 |
| 02-Dec-2022 | 915.00 | 925.00 | 890.00 | 920.00 | 6,316,700 | 0 |
| 01-Dec-2022 | 895.00 | 945.00 | 870.00 | 910.00 | 26,770,000 | 0 |
| 30-Nov-2022 | 895.00 | 900.00 | 860.00 | 860.00 | 27,415,400 | 0 |
| 29-Nov-2022 | 885.00 | 890.00 | 875.00 | 890.00 | 1,933,000 | 0 |
| 28-Nov-2022 | 965.00 | 965.00 | 870.00 | 885.00 | 12,693,100 | 0 |
| 25-Nov-2022 | 945.00 | 950.00 | 925.00 | 930.00 | 3,956,900 | 0 |
| 24-Nov-2022 | 930.00 | 975.00 | 930.00 | 945.00 | 17,634,700 | 0 |
| 23-Nov-2022 | 920.00 | 945.00 | 915.00 | 930.00 | 3,164,100 | 0 |
| 22-Nov-2022 | 935.00 | 950.00 | 905.00 | 915.00 | 4,715,800 | 0 |
| 21-Nov-2022 | 955.00 | 975.00 | 935.00 | 935.00 | 4,485,600 | 0 |
| 18-Nov-2022 | 970.00 | 975.00 | 935.00 | 950.00 | 8,568,800 | 0 |
| 17-Nov-2022 | 980.00 | 995.00 | 945.00 | 970.00 | 20,320,300 | 0 |
| 16-Nov-2022 | 905.00 | 975.00 | 895.00 | 970.00 | 27,168,700 | 0 |
| 15-Nov-2022 | 890.00 | 925.00 | 890.00 | 900.00 | 9,469,800 | 0 |
| 14-Nov-2022 | 875.00 | 915.00 | 870.00 | 880.00 | 13,743,900 | 0 |
| 11-Nov-2022 | 870.00 | 905.00 | 835.00 | 870.00 | 19,768,300 | 0 |
| 10-Nov-2022 | 910.00 | 920.00 | 860.00 | 860.00 | 38,752,400 | 0 |
| 09-Nov-2022 | 985.00 | 1,000.00 | 920.00 | 920.00 | 38,690,100 | 0 |
| 08-Nov-2022 | 1,000.00 | 1,040.00 | 965.00 | 985.00 | 12,296,400 | 0 |
| 07-Nov-2022 | 980.00 | 1,020.00 | 980.00 | 990.00 | 11,030,100 | 0 |
| 04-Nov-2022 | 990.00 | 1,000.00 | 965.00 | 975.00 | 7,271,900 | 0 |
| 03-Nov-2022 | 1,040.00 | 1,050.00 | 980.00 | 990.00 | 20,362,600 | 0 |
| 02-Nov-2022 | 1,105.00 | 1,110.00 | 1,040.00 | 1,040.00 | 22,377,400 | 0 |
| 01-Nov-2022 | 1,195.00 | 1,195.00 | 1,115.00 | 1,115.00 | 20,468,800 | 0 |
| 31-Oct-2022 | 1,135.00 | 1,205.00 | 1,125.00 | 1,195.00 | 5,550,700 | 0 |
| 28-Oct-2022 | 1,175.00 | 1,190.00 | 1,100.00 | 1,135.00 | 7,776,400 | 0 |
| 27-Oct-2022 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 3,249,000 | 0 |
| 26-Oct-2022 | 1,205.00 | 1,265.00 | 1,185.00 | 1,190.00 | 6,895,500 | 0 |
| 25-Oct-2022 | 1,165.00 | 1,220.00 | 1,140.00 | 1,205.00 | 14,588,100 | 0 |
| 24-Oct-2022 | 1,090.00 | 1,255.00 | 1,080.00 | 1,155.00 | 24,646,100 | 0 |
| 21-Oct-2022 | 1,130.00 | 1,135.00 | 1,080.00 | 1,085.00 | 8,767,900 | 0 |
| 20-Oct-2022 | 1,120.00 | 1,135.00 | 1,110.00 | 1,130.00 | 2,526,000 | 0 |
| 19-Oct-2022 | 1,105.00 | 1,125.00 | 1,075.00 | 1,110.00 | 3,722,900 | 0 |
| 18-Oct-2022 | 1,110.00 | 1,120.00 | 1,065.00 | 1,105.00 | 3,437,300 | 0 |
| 17-Oct-2022 | 1,060.00 | 1,125.00 | 1,060.00 | 1,095.00 | 3,777,600 | 0 |
| 14-Oct-2022 | 1,150.00 | 1,185.00 | 1,100.00 | 1,100.00 | 3,831,000 | 0 |
| 13-Oct-2022 | 1,190.00 | 1,190.00 | 1,115.00 | 1,145.00 | 8,007,300 | 0 |
| 12-Oct-2022 | 1,265.00 | 1,265.00 | 1,185.00 | 1,190.00 | 10,865,000 | 0 |
| 11-Oct-2022 | 1,300.00 | 1,340.00 | 1,260.00 | 1,265.00 | 3,143,600 | 0 |
| 10-Oct-2022 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 5,814,700 | 0 |
| 07-Oct-2022 | 1,335.00 | 1,335.00 | 1,295.00 | 1,320.00 | 4,282,800 | 0 |
| 06-Oct-2022 | 1,345.00 | 1,365.00 | 1,320.00 | 1,335.00 | 3,101,500 | 0 |
| 05-Oct-2022 | 1,320.00 | 1,370.00 | 1,315.00 | 1,345.00 | 7,947,500 | 0 |
| 04-Oct-2022 | 1,275.00 | 1,315.00 | 1,265.00 | 1,315.00 | 5,981,300 | 0 |
| 03-Oct-2022 | 1,270.00 | 1,295.00 | 1,245.00 | 1,265.00 | 3,932,500 | 0 |
| 30-Sep-2022 | 1,300.00 | 1,305.00 | 1,210.00 | 1,270.00 | 16,840,500 | 0 |
| 29-Sep-2022 | 1,410.00 | 1,415.00 | 1,300.00 | 1,300.00 | 15,485,600 | 0 |
| 28-Sep-2022 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.00 | 2,939,900 | 0 |
| 27-Sep-2022 | 1,390.00 | 1,405.00 | 1,380.00 | 1,400.00 | 2,604,800 | 0 |
| 26-Sep-2022 | 1,435.00 | 1,440.00 | 1,380.00 | 1,390.00 | 4,411,200 | 0 |
| 23-Sep-2022 | 1,410.00 | 1,460.00 | 1,405.00 | 1,435.00 | 7,944,700 | 0 |
| 22-Sep-2022 | 1,385.00 | 1,415.00 | 1,365.00 | 1,405.00 | 3,499,700 | 0 |
| 21-Sep-2022 | 1,395.00 | 1,420.00 | 1,375.00 | 1,390.00 | 4,398,300 | 0 |
| 20-Sep-2022 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 2,821,500 | 0 |
| 19-Sep-2022 | 1,425.00 | 1,430.00 | 1,385.00 | 1,395.00 | 4,653,300 | 0 |
| 16-Sep-2022 | 1,455.00 | 1,460.00 | 1,410.00 | 1,415.00 | 4,598,900 | 0 |
| 15-Sep-2022 | 1,460.00 | 1,500.00 | 1,440.00 | 1,450.00 | 6,205,200 | 0 |
| 14-Sep-2022 | 1,500.00 | 1,505.00 | 1,455.00 | 1,460.00 | 5,036,500 | 0 |
| 13-Sep-2022 | 1,420.00 | 1,525.00 | 1,420.00 | 1,500.00 | 17,584,000 | 0 |
| 12-Sep-2022 | 1,405.00 | 1,445.00 | 1,405.00 | 1,410.00 | 4,358,900 | 0 |
| 09-Sep-2022 | 1,460.00 | 1,470.00 | 1,400.00 | 1,405.00 | 8,101,100 | 0 |
| 08-Sep-2022 | 1,490.00 | 1,500.00 | 1,440.00 | 1,460.00 | 6,011,200 | 0 |
| 07-Sep-2022 | 1,555.00 | 1,585.00 | 1,470.00 | 1,490.00 | 12,551,200 | 0 |
| 06-Sep-2022 | 1,385.00 | 1,560.00 | 1,385.00 | 1,550.00 | 27,311,400 | 0 |
| 05-Sep-2022 | 1,440.00 | 1,450.00 | 1,375.00 | 1,385.00 | 13,128,000 | 0 |
| 02-Sep-2022 | 1,480.00 | 1,490.00 | 1,440.00 | 1,460.00 | 6,361,300 | 0 |
| 01-Sep-2022 | 1,475.00 | 1,500.00 | 1,475.00 | 1,475.00 | 4,763,400 | 0 |
| 31-Aug-2022 | 1,470.00 | 1,475.00 | 1,440.00 | 1,460.00 | 5,613,700 | 0 |
| 30-Aug-2022 | 1,500.00 | 1,510.00 | 1,460.00 | 1,465.00 | 8,902,300 | 0 |
| 29-Aug-2022 | 1,490.00 | 1,500.00 | 1,460.00 | 1,490.00 | 5,272,800 | 0 |
| 26-Aug-2022 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 8,317,100 | 0 |
| 25-Aug-2022 | 1,515.00 | 1,545.00 | 1,510.00 | 1,535.00 | 4,143,900 | 0 |
| 24-Aug-2022 | 1,530.00 | 1,540.00 | 1,485.00 | 1,510.00 | 13,424,800 | 0 |
| 23-Aug-2022 | 1,545.00 | 1,565.00 | 1,515.00 | 1,530.00 | 8,650,800 | 0 |
| 22-Aug-2022 | 1,655.00 | 1,655.00 | 1,540.00 | 1,545.00 | 19,578,700 | 0 |
| 19-Aug-2022 | 1,640.00 | 1,685.00 | 1,640.00 | 1,655.00 | 7,702,200 | 0 |
| 18-Aug-2022 | 1,660.00 | 1,675.00 | 1,610.00 | 1,640.00 | 9,798,000 | 0 |
| 16-Aug-2022 | 1,710.00 | 1,745.00 | 1,645.00 | 1,670.00 | 11,345,700 | 0 |
| 15-Aug-2022 | 1,740.00 | 1,755.00 | 1,695.00 | 1,710.00 | 4,559,600 | 0 |
| 12-Aug-2022 | 1,750.00 | 1,800.00 | 1,720.00 | 1,730.00 | 15,087,500 | 0 |
| 11-Aug-2022 | 1,625.00 | 1,750.00 | 1,615.00 | 1,740.00 | 20,741,100 | 0 |