| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,450.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,583,800 | 0 |
| 29-Dec-2022 | 1,415.00 | 1,445.00 | 1,395.00 | 1,445.00 | 1,272,100 | 0 |
| 28-Dec-2022 | 1,440.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,505,700 | 0 |
| 27-Dec-2022 | 1,410.00 | 1,445.00 | 1,405.00 | 1,440.00 | 2,043,300 | 0 |
| 26-Dec-2022 | 1,375.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,457,200 | 0 |
| 23-Dec-2022 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 829,400 | 0 |
| 22-Dec-2022 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 758,000 | 0 |
| 21-Dec-2022 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,864,400 | 0 |
| 20-Dec-2022 | 1,405.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,381,900 | 0 |
| 19-Dec-2022 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 596,600 | 0 |
| 16-Dec-2022 | 1,415.00 | 1,445.00 | 1,385.00 | 1,420.00 | 1,389,600 | 0 |
| 15-Dec-2022 | 1,435.00 | 1,435.00 | 1,405.00 | 1,415.00 | 788,800 | 0 |
| 14-Dec-2022 | 1,440.00 | 1,445.00 | 1,420.00 | 1,425.00 | 926,400 | 0 |
| 13-Dec-2022 | 1,455.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,705,000 | 0 |
| 12-Dec-2022 | 1,410.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,354,300 | 0 |
| 09-Dec-2022 | 1,460.00 | 1,460.00 | 1,405.00 | 1,410.00 | 3,038,800 | 0 |
| 08-Dec-2022 | 1,465.00 | 1,465.00 | 1,405.00 | 1,460.00 | 3,614,300 | 0 |
| 07-Dec-2022 | 1,480.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,460,900 | 0 |
| 06-Dec-2022 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 2,977,900 | 0 |
| 05-Dec-2022 | 1,565.00 | 1,565.00 | 1,490.00 | 1,490.00 | 4,779,400 | 0 |
| 02-Dec-2022 | 1,575.00 | 1,590.00 | 1,535.00 | 1,565.00 | 2,233,600 | 0 |
| 01-Dec-2022 | 1,520.00 | 1,580.00 | 1,520.00 | 1,575.00 | 6,209,200 | 0 |
| 30-Nov-2022 | 1,480.00 | 1,520.00 | 1,475.00 | 1,520.00 | 2,557,300 | 0 |
| 29-Nov-2022 | 1,490.00 | 1,500.00 | 1,475.00 | 1,480.00 | 985,700 | 0 |
| 28-Nov-2022 | 1,490.00 | 1,525.00 | 1,440.00 | 1,490.00 | 6,474,600 | 0 |
| 25-Nov-2022 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,538,600 | 0 |
| 24-Nov-2022 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 3,219,900 | 0 |
| 23-Nov-2022 | 1,540.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,870,600 | 0 |
| 22-Nov-2022 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 2,024,100 | 0 |
| 21-Nov-2022 | 1,525.00 | 1,535.00 | 1,500.00 | 1,535.00 | 2,189,000 | 0 |
| 18-Nov-2022 | 1,520.00 | 1,540.00 | 1,500.00 | 1,525.00 | 2,339,000 | 0 |
| 17-Nov-2022 | 1,515.00 | 1,530.00 | 1,455.00 | 1,520.00 | 4,369,400 | 0 |
| 16-Nov-2022 | 1,515.00 | 1,530.00 | 1,470.00 | 1,500.00 | 3,446,200 | 0 |
| 15-Nov-2022 | 1,525.00 | 1,540.00 | 1,505.00 | 1,515.00 | 3,135,500 | 0 |
| 14-Nov-2022 | 1,515.00 | 1,555.00 | 1,495.00 | 1,525.00 | 4,785,300 | 0 |
| 11-Nov-2022 | 1,430.00 | 1,530.00 | 1,430.00 | 1,515.00 | 7,555,200 | 0 |
| 10-Nov-2022 | 1,450.00 | 1,455.00 | 1,405.00 | 1,430.00 | 3,034,100 | 0 |
| 09-Nov-2022 | 1,455.00 | 1,495.00 | 1,435.00 | 1,450.00 | 3,923,500 | 0 |
| 08-Nov-2022 | 1,425.00 | 1,495.00 | 1,405.00 | 1,480.00 | 8,525,100 | 0 |
| 07-Nov-2022 | 1,345.00 | 1,450.00 | 1,345.00 | 1,425.00 | 15,747,800 | 0 |
| 04-Nov-2022 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 5,506,200 | 0 |
| 03-Nov-2022 | 1,315.00 | 1,320.00 | 1,305.00 | 1,320.00 | 3,402,300 | 0 |
| 02-Nov-2022 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 3,808,800 | 0 |
| 01-Nov-2022 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 12,775,900 | 0 |
| 31-Oct-2022 | 1,230.00 | 1,320.00 | 1,230.00 | 1,320.00 | 26,632,100 | 0 |
| 28-Oct-2022 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 2,478,200 | 0 |
| 27-Oct-2022 | 1,205.00 | 1,215.00 | 1,200.00 | 1,210.00 | 2,246,700 | 0 |
| 26-Oct-2022 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,208,200 | 0 |
| 25-Oct-2022 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 725,700 | 0 |
| 24-Oct-2022 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,006,700 | 0 |
| 21-Oct-2022 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,781,800 | 0 |
| 20-Oct-2022 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 826,600 | 0 |
| 19-Oct-2022 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,869,400 | 0 |
| 18-Oct-2022 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 631,900 | 0 |
| 17-Oct-2022 | 1,195.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,663,100 | 0 |
| 14-Oct-2022 | 1,220.00 | 1,225.00 | 1,195.00 | 1,195.00 | 2,713,200 | 0 |
| 13-Oct-2022 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,717,900 | 0 |
| 12-Oct-2022 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 2,060,700 | 0 |
| 11-Oct-2022 | 1,240.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,710,900 | 0 |
| 10-Oct-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,624,900 | 0 |
| 07-Oct-2022 | 1,255.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,057,100 | 0 |
| 06-Oct-2022 | 1,260.00 | 1,265.00 | 1,250.00 | 1,255.00 | 742,800 | 0 |
| 05-Oct-2022 | 1,260.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,879,900 | 0 |
| 04-Oct-2022 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,581,500 | 0 |
| 03-Oct-2022 | 1,245.00 | 1,250.00 | 1,225.00 | 1,230.00 | 803,900 | 0 |
| 30-Sep-2022 | 1,255.00 | 1,255.00 | 1,215.00 | 1,245.00 | 3,423,200 | 0 |
| 29-Sep-2022 | 1,295.00 | 1,305.00 | 1,245.00 | 1,255.00 | 4,408,500 | 0 |
| 28-Sep-2022 | 1,315.00 | 1,315.00 | 1,290.00 | 1,295.00 | 2,352,600 | 0 |
| 27-Sep-2022 | 1,290.00 | 1,315.00 | 1,280.00 | 1,315.00 | 2,161,400 | 0 |
| 26-Sep-2022 | 1,320.00 | 1,325.00 | 1,285.00 | 1,290.00 | 4,173,800 | 0 |
| 23-Sep-2022 | 1,330.00 | 1,340.00 | 1,320.00 | 1,325.00 | 997,900 | 0 |
| 22-Sep-2022 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,662,400 | 0 |
| 21-Sep-2022 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,430,100 | 0 |
| 20-Sep-2022 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 2,762,400 | 0 |
| 19-Sep-2022 | 1,300.00 | 1,375.00 | 1,290.00 | 1,350.00 | 7,137,000 | 0 |
| 16-Sep-2022 | 1,275.00 | 1,330.00 | 1,275.00 | 1,300.00 | 5,008,800 | 0 |
| 15-Sep-2022 | 1,255.00 | 1,275.00 | 1,245.00 | 1,275.00 | 2,971,900 | 0 |
| 14-Sep-2022 | 1,270.00 | 1,270.00 | 1,245.00 | 1,255.00 | 2,577,700 | 0 |
| 13-Sep-2022 | 1,235.00 | 1,290.00 | 1,235.00 | 1,270.00 | 5,020,600 | 0 |
| 12-Sep-2022 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,321,800 | 0 |
| 09-Sep-2022 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,225,200 | 0 |
| 08-Sep-2022 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,221,100 | 0 |
| 07-Sep-2022 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,286,000 | 0 |
| 06-Sep-2022 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 809,600 | 0 |
| 05-Sep-2022 | 1,220.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,880,400 | 0 |
| 02-Sep-2022 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 3,077,700 | 0 |
| 01-Sep-2022 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 809,100 | 0 |
| 31-Aug-2022 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,373,800 | 0 |
| 30-Aug-2022 | 1,235.00 | 1,240.00 | 1,225.00 | 1,230.00 | 887,000 | 0 |
| 29-Aug-2022 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 1,076,800 | 0 |
| 26-Aug-2022 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,306,100 | 0 |
| 25-Aug-2022 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,233,100 | 0 |
| 24-Aug-2022 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 903,300 | 0 |
| 23-Aug-2022 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 951,700 | 0 |
| 22-Aug-2022 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 2,559,000 | 0 |
| 19-Aug-2022 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 2,727,500 | 0 |
| 18-Aug-2022 | 1,240.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,876,500 | 0 |
| 16-Aug-2022 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,545,500 | 0 |
| 15-Aug-2022 | 1,215.00 | 1,245.00 | 1,200.00 | 1,240.00 | 2,604,300 | 0 |
| 12-Aug-2022 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 3,870,500 | 0 |