| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,290.00 | 1,295.00 | 1,275.00 | 1,295.00 | 60,669,600 | 0 |
| 29-Dec-2022 | 1,295.00 | 1,315.00 | 1,285.00 | 1,290.00 | 65,784,300 | 0 |
| 28-Dec-2022 | 1,295.00 | 1,295.00 | 1,275.00 | 1,295.00 | 64,244,400 | 0 |
| 27-Dec-2022 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 65,291,800 | 0 |
| 26-Dec-2022 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 66,813,400 | 0 |
| 23-Dec-2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 54,539,600 | 0 |
| 22-Dec-2022 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 68,326,300 | 0 |
| 21-Dec-2022 | 1,285.00 | 1,295.00 | 1,280.00 | 1,290.00 | 69,016,000 | 0 |
| 20-Dec-2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 66,596,100 | 0 |
| 19-Dec-2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 65,806,200 | 0 |
| 16-Dec-2022 | 1,285.00 | 1,290.00 | 1,275.00 | 1,285.00 | 63,226,300 | 0 |
| 15-Dec-2022 | 1,280.00 | 1,300.00 | 1,275.00 | 1,285.00 | 68,748,400 | 0 |
| 14-Dec-2022 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 55,580,300 | 0 |
| 13-Dec-2022 | 1,265.00 | 1,285.00 | 1,265.00 | 1,280.00 | 65,239,100 | 0 |
| 12-Dec-2022 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 61,725,800 | 0 |
| 09-Dec-2022 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 61,396,400 | 0 |
| 08-Dec-2022 | 1,265.00 | 1,270.00 | 1,245.00 | 1,260.00 | 62,771,500 | 0 |
| 07-Dec-2022 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 53,256,800 | 0 |
| 06-Dec-2022 | 1,280.00 | 1,285.00 | 1,265.00 | 1,275.00 | 56,815,700 | 0 |
| 05-Dec-2022 | 1,275.00 | 1,280.00 | 1,265.00 | 1,280.00 | 58,512,500 | 0 |
| 02-Dec-2022 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 67,071,800 | 0 |
| 01-Dec-2022 | 1,285.00 | 1,300.00 | 1,270.00 | 1,290.00 | 66,055,100 | 0 |
| 30-Nov-2022 | 1,295.00 | 1,300.00 | 1,285.00 | 1,285.00 | 58,909,400 | 0 |
| 29-Nov-2022 | 1,295.00 | 1,305.00 | 1,280.00 | 1,295.00 | 67,443,800 | 0 |
| 28-Nov-2022 | 1,290.00 | 1,310.00 | 1,285.00 | 1,295.00 | 112,287,500 | 0 |
| 25-Nov-2022 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 98,612,300 | 0 |
| 24-Nov-2022 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 121,398,400 | 0 |
| 23-Nov-2022 | 1,275.00 | 1,295.00 | 1,275.00 | 1,280.00 | 101,497,000 | 0 |
| 22-Nov-2022 | 1,280.00 | 1,280.00 | 1,265.00 | 1,275.00 | 101,804,100 | 0 |
| 21-Nov-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 104,790,700 | 0 |
| 18-Nov-2022 | 1,285.00 | 1,290.00 | 1,265.00 | 1,280.00 | 114,132,900 | 0 |
| 17-Nov-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 112,386,100 | 0 |
| 16-Nov-2022 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 103,902,300 | 0 |
| 15-Nov-2022 | 1,310.00 | 1,320.00 | 1,300.00 | 1,305.00 | 101,009,400 | 0 |
| 14-Nov-2022 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 109,691,200 | 0 |
| 11-Nov-2022 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 114,573,700 | 0 |
| 10-Nov-2022 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 102,549,200 | 0 |
| 09-Nov-2022 | 1,350.00 | 1,365.00 | 1,320.00 | 1,320.00 | 100,124,600 | 0 |
| 08-Nov-2022 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 89,948,900 | 0 |
| 07-Nov-2022 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 94,646,200 | 0 |
| 04-Nov-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 92,044,500 | 0 |
| 03-Nov-2022 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 86,660,300 | 0 |
| 02-Nov-2022 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 93,081,700 | 0 |
| 01-Nov-2022 | 1,355.00 | 1,380.00 | 1,350.00 | 1,355.00 | 94,229,200 | 0 |
| 31-Oct-2022 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 100,892,000 | 0 |
| 28-Oct-2022 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 88,730,800 | 0 |
| 27-Oct-2022 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 102,708,700 | 0 |
| 26-Oct-2022 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 97,675,900 | 0 |
| 25-Oct-2022 | 1,310.00 | 1,330.00 | 1,310.00 | 1,310.00 | 101,506,700 | 0 |
| 24-Oct-2022 | 1,295.00 | 1,320.00 | 1,295.00 | 1,310.00 | 99,875,900 | 0 |
| 21-Oct-2022 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 98,131,600 | 0 |
| 20-Oct-2022 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 103,357,400 | 0 |
| 19-Oct-2022 | 1,290.00 | 1,305.00 | 1,285.00 | 1,295.00 | 92,910,500 | 0 |
| 18-Oct-2022 | 1,270.00 | 1,290.00 | 1,270.00 | 1,290.00 | 110,071,600 | 0 |
| 17-Oct-2022 | 1,270.00 | 1,290.00 | 1,270.00 | 1,270.00 | 110,979,700 | 0 |
| 14-Oct-2022 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 104,395,700 | 0 |
| 13-Oct-2022 | 1,275.00 | 1,275.00 | 1,260.00 | 1,265.00 | 104,046,700 | 0 |
| 12-Oct-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,275.00 | 102,859,500 | 0 |
| 11-Oct-2022 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 104,734,200 | 0 |
| 10-Oct-2022 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 107,312,000 | 0 |
| 07-Oct-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 113,456,300 | 0 |
| 06-Oct-2022 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 109,435,100 | 0 |
| 05-Oct-2022 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 100,243,400 | 0 |
| 04-Oct-2022 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 102,653,100 | 0 |
| 03-Oct-2022 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 100,652,300 | 0 |
| 30-Sep-2022 | 1,305.00 | 1,310.00 | 1,280.00 | 1,310.00 | 109,646,600 | 0 |
| 29-Sep-2022 | 1,300.00 | 1,325.00 | 1,300.00 | 1,305.00 | 113,031,600 | 0 |
| 28-Sep-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 122,659,600 | 0 |
| 27-Sep-2022 | 1,290.00 | 1,320.00 | 1,290.00 | 1,300.00 | 106,697,800 | 0 |
| 26-Sep-2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 108,221,800 | 0 |
| 23-Sep-2022 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 104,447,200 | 0 |
| 22-Sep-2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,280.00 | 117,337,200 | 0 |
| 21-Sep-2022 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 115,929,700 | 0 |
| 20-Sep-2022 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 118,861,400 | 0 |
| 19-Sep-2022 | 1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 121,475,300 | 0 |
| 16-Sep-2022 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 113,723,200 | 0 |
| 15-Sep-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 97,310,100 | 0 |
| 14-Sep-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 107,856,300 | 0 |
| 13-Sep-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 107,907,100 | 0 |
| 12-Sep-2022 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 113,774,000 | 0 |
| 09-Sep-2022 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 107,110,100 | 0 |
| 08-Sep-2022 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 113,525,400 | 0 |
| 07-Sep-2022 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 99,789,600 | 0 |
| 06-Sep-2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 105,925,500 | 0 |
| 05-Sep-2022 | 1,305.00 | 1,305.00 | 1,275.00 | 1,285.00 | 109,184,500 | 0 |
| 02-Sep-2022 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 95,883,400 | 0 |
| 01-Sep-2022 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 102,754,500 | 0 |
| 31-Aug-2022 | 1,305.00 | 1,325.00 | 1,300.00 | 1,305.00 | 97,429,600 | 0 |
| 30-Aug-2022 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 110,914,700 | 0 |
| 29-Aug-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 111,519,300 | 0 |
| 26-Aug-2022 | 1,290.00 | 1,290.00 | 1,270.00 | 1,280.00 | 108,613,000 | 0 |
| 25-Aug-2022 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 106,790,200 | 0 |
| 24-Aug-2022 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 97,319,400 | 0 |
| 23-Aug-2022 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 87,656,300 | 0 |
| 22-Aug-2022 | 1,360.00 | 1,365.00 | 1,325.00 | 1,340.00 | 100,676,100 | 0 |
| 19-Aug-2022 | 1,355.00 | 1,375.00 | 1,350.00 | 1,360.00 | 98,199,200 | 0 |
| 18-Aug-2022 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 98,099,300 | 0 |
| 16-Aug-2022 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 102,269,500 | 0 |
| 15-Aug-2022 | 1,320.00 | 1,350.00 | 1,315.00 | 1,340.00 | 111,411,200 | 0 |
| 12-Aug-2022 | 1,300.00 | 1,320.00 | 1,295.00 | 1,320.00 | 93,418,100 | 0 |