| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,565.00 | 1,575.00 | 1,535.00 | 1,535.00 | 2,863,800 | 0 |
| 28-Dec-2022 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 2,081,500 | 0 |
| 27-Dec-2022 | 1,590.00 | 1,595.00 | 1,575.00 | 1,575.00 | 2,413,800 | 0 |
| 26-Dec-2022 | 1,585.00 | 1,600.00 | 1,580.00 | 1,590.00 | 5,914,700 | 0 |
| 23-Dec-2022 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 5,004,500 | 0 |
| 22-Dec-2022 | 1,550.00 | 1,570.00 | 1,540.00 | 1,565.00 | 4,011,800 | 0 |
| 21-Dec-2022 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 2,029,000 | 0 |
| 20-Dec-2022 | 1,560.00 | 1,625.00 | 1,545.00 | 1,545.00 | 3,455,200 | 0 |
| 19-Dec-2022 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 2,283,800 | 0 |
| 16-Dec-2022 | 1,540.00 | 1,560.00 | 1,535.00 | 1,540.00 | 4,185,700 | 0 |
| 15-Dec-2022 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 10,002,600 | 0 |
| 14-Dec-2022 | 1,510.00 | 1,570.00 | 1,505.00 | 1,550.00 | 14,000,200 | 0 |
| 13-Dec-2022 | 1,480.00 | 1,525.00 | 1,470.00 | 1,510.00 | 5,235,400 | 0 |
| 12-Dec-2022 | 1,495.00 | 1,500.00 | 1,420.00 | 1,480.00 | 3,579,100 | 0 |
| 09-Dec-2022 | 1,500.00 | 1,505.00 | 1,485.00 | 1,495.00 | 2,719,400 | 0 |
| 08-Dec-2022 | 1,535.00 | 1,540.00 | 1,490.00 | 1,500.00 | 5,226,800 | 0 |
| 07-Dec-2022 | 1,480.00 | 1,570.00 | 1,475.00 | 1,530.00 | 10,014,200 | 0 |
| 06-Dec-2022 | 1,525.00 | 1,540.00 | 1,475.00 | 1,490.00 | 3,034,200 | 0 |
| 05-Dec-2022 | 1,550.00 | 1,570.00 | 1,495.00 | 1,510.00 | 6,463,400 | 0 |
| 02-Dec-2022 | 1,530.00 | 1,560.00 | 1,525.00 | 1,550.00 | 9,032,500 | 0 |
| 01-Dec-2022 | 1,500.00 | 1,550.00 | 1,495.00 | 1,535.00 | 4,858,500 | 0 |
| 30-Nov-2022 | 1,390.00 | 1,525.00 | 1,390.00 | 1,525.00 | 23,197,800 | 0 |
| 29-Nov-2022 | 1,425.00 | 1,425.00 | 1,410.00 | 1,425.00 | 4,990,600 | 0 |
| 28-Nov-2022 | 1,415.00 | 1,425.00 | 1,380.00 | 1,420.00 | 9,930,900 | 0 |
| 25-Nov-2022 | 1,395.00 | 1,435.00 | 1,385.00 | 1,410.00 | 4,082,800 | 0 |
| 24-Nov-2022 | 1,400.00 | 1,415.00 | 1,390.00 | 1,395.00 | 3,039,100 | 0 |
| 23-Nov-2022 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 2,247,500 | 0 |
| 22-Nov-2022 | 1,390.00 | 1,420.00 | 1,385.00 | 1,395.00 | 10,027,700 | 0 |
| 21-Nov-2022 | 1,415.00 | 1,440.00 | 1,380.00 | 1,380.00 | 6,003,300 | 0 |
| 18-Nov-2022 | 1,415.00 | 1,470.00 | 1,395.00 | 1,415.00 | 3,140,100 | 0 |
| 17-Nov-2022 | 1,440.00 | 1,455.00 | 1,400.00 | 1,415.00 | 4,738,000 | 0 |
| 16-Nov-2022 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 2,005,300 | 0 |
| 15-Nov-2022 | 1,460.00 | 1,490.00 | 1,420.00 | 1,445.00 | 2,595,400 | 0 |
| 14-Nov-2022 | 1,465.00 | 1,495.00 | 1,440.00 | 1,440.00 | 6,314,000 | 0 |
| 11-Nov-2022 | 1,500.00 | 1,515.00 | 1,460.00 | 1,465.00 | 10,008,300 | 0 |
| 10-Nov-2022 | 1,495.00 | 1,520.00 | 1,480.00 | 1,500.00 | 8,825,900 | 0 |
| 09-Nov-2022 | 1,500.00 | 1,520.00 | 1,490.00 | 1,495.00 | 5,431,800 | 0 |
| 08-Nov-2022 | 1,495.00 | 1,530.00 | 1,495.00 | 1,500.00 | 3,609,900 | 0 |
| 07-Nov-2022 | 1,525.00 | 1,545.00 | 1,485.00 | 1,495.00 | 3,985,200 | 0 |
| 04-Nov-2022 | 1,550.00 | 1,575.00 | 1,495.00 | 1,525.00 | 6,912,100 | 0 |
| 03-Nov-2022 | 1,565.00 | 1,575.00 | 1,530.00 | 1,550.00 | 3,311,100 | 0 |
| 02-Nov-2022 | 1,535.00 | 1,565.00 | 1,525.00 | 1,560.00 | 14,828,400 | 0 |
| 01-Nov-2022 | 1,490.00 | 1,530.00 | 1,485.00 | 1,525.00 | 30,030,100 | 0 |
| 31-Oct-2022 | 1,500.00 | 1,525.00 | 1,490.00 | 1,490.00 | 7,245,900 | 0 |
| 28-Oct-2022 | 1,500.00 | 1,525.00 | 1,495.00 | 1,500.00 | 11,636,600 | 0 |
| 27-Oct-2022 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 13,769,700 | 0 |
| 26-Oct-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 2,805,800 | 0 |
| 25-Oct-2022 | 1,500.00 | 1,505.00 | 1,485.00 | 1,500.00 | 10,547,100 | 0 |
| 24-Oct-2022 | 1,495.00 | 1,520.00 | 1,480.00 | 1,495.00 | 5,389,800 | 0 |
| 21-Oct-2022 | 1,500.00 | 1,505.00 | 1,465.00 | 1,490.00 | 15,782,300 | 0 |
| 20-Oct-2022 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 10,987,000 | 0 |
| 19-Oct-2022 | 1,495.00 | 1,505.00 | 1,490.00 | 1,495.00 | 3,604,500 | 0 |
| 18-Oct-2022 | 1,495.00 | 1,505.00 | 1,490.00 | 1,500.00 | 9,120,900 | 0 |
| 17-Oct-2022 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 10,004,100 | 0 |
| 14-Oct-2022 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 6,456,900 | 0 |
| 13-Oct-2022 | 1,510.00 | 1,555.00 | 1,505.00 | 1,520.00 | 12,544,100 | 0 |
| 12-Oct-2022 | 1,515.00 | 1,530.00 | 1,515.00 | 1,515.00 | 11,842,400 | 0 |
| 11-Oct-2022 | 1,535.00 | 1,545.00 | 1,515.00 | 1,515.00 | 10,011,800 | 0 |
| 10-Oct-2022 | 1,505.00 | 1,540.00 | 1,495.00 | 1,535.00 | 8,014,000 | 0 |
| 07-Oct-2022 | 1,525.00 | 1,560.00 | 1,505.00 | 1,505.00 | 10,377,700 | 0 |
| 06-Oct-2022 | 1,525.00 | 1,535.00 | 1,505.00 | 1,525.00 | 5,174,300 | 0 |
| 05-Oct-2022 | 1,535.00 | 1,540.00 | 1,520.00 | 1,525.00 | 12,347,000 | 0 |
| 04-Oct-2022 | 1,525.00 | 1,545.00 | 1,465.00 | 1,530.00 | 7,916,000 | 0 |
| 03-Oct-2022 | 1,625.00 | 1,645.00 | 1,525.00 | 1,525.00 | 20,015,100 | 0 |
| 30-Sep-2022 | 1,590.00 | 1,625.00 | 1,575.00 | 1,625.00 | 34,091,400 | 0 |
| 29-Sep-2022 | 1,520.00 | 1,595.00 | 1,520.00 | 1,575.00 | 23,571,300 | 0 |
| 28-Sep-2022 | 1,515.00 | 1,525.00 | 1,500.00 | 1,520.00 | 24,039,500 | 0 |
| 27-Sep-2022 | 1,505.00 | 1,515.00 | 1,500.00 | 1,510.00 | 20,005,800 | 0 |
| 26-Sep-2022 | 1,515.00 | 1,530.00 | 1,480.00 | 1,495.00 | 24,069,600 | 0 |
| 23-Sep-2022 | 1,520.00 | 1,535.00 | 1,500.00 | 1,515.00 | 11,120,200 | 0 |
| 22-Sep-2022 | 1,495.00 | 1,520.00 | 1,485.00 | 1,505.00 | 10,059,100 | 0 |
| 21-Sep-2022 | 1,470.00 | 1,505.00 | 1,460.00 | 1,500.00 | 30,195,200 | 0 |
| 20-Sep-2022 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 10,109,100 | 0 |
| 19-Sep-2022 | 1,380.00 | 1,445.00 | 1,375.00 | 1,445.00 | 15,907,200 | 0 |
| 16-Sep-2022 | 1,440.00 | 1,450.00 | 1,375.00 | 1,375.00 | 271,630,800 | 0 |
| 15-Sep-2022 | 1,455.00 | 1,470.00 | 1,440.00 | 1,440.00 | 22,779,600 | 0 |
| 14-Sep-2022 | 1,475.00 | 1,500.00 | 1,450.00 | 1,455.00 | 12,024,800 | 0 |
| 13-Sep-2022 | 1,485.00 | 1,520.00 | 1,475.00 | 1,475.00 | 22,938,700 | 0 |
| 12-Sep-2022 | 1,515.00 | 1,540.00 | 1,470.00 | 1,485.00 | 10,291,500 | 0 |
| 09-Sep-2022 | 1,485.00 | 1,540.00 | 1,475.00 | 1,515.00 | 26,270,700 | 0 |
| 08-Sep-2022 | 1,500.00 | 1,500.00 | 1,450.00 | 1,485.00 | 15,588,600 | 0 |
| 07-Sep-2022 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 20,041,200 | 0 |
| 06-Sep-2022 | 1,500.00 | 1,545.00 | 1,500.00 | 1,515.00 | 17,040,700 | 0 |
| 05-Sep-2022 | 1,450.00 | 1,500.00 | 1,450.00 | 1,490.00 | 16,244,400 | 0 |
| 02-Sep-2022 | 1,445.00 | 1,475.00 | 1,445.00 | 1,460.00 | 18,141,700 | 0 |
| 01-Sep-2022 | 1,460.00 | 1,500.00 | 1,445.00 | 1,445.00 | 17,110,600 | 0 |
| 31-Aug-2022 | 1,490.00 | 1,495.00 | 1,460.00 | 1,490.00 | 10,019,300 | 0 |
| 30-Aug-2022 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 12,005,700 | 0 |
| 29-Aug-2022 | 1,450.00 | 1,500.00 | 1,445.00 | 1,470.00 | 12,121,800 | 0 |
| 26-Aug-2022 | 1,415.00 | 1,500.00 | 1,415.00 | 1,460.00 | 20,977,200 | 0 |
| 25-Aug-2022 | 1,435.00 | 1,485.00 | 1,415.00 | 1,415.00 | 19,970,900 | 0 |
| 24-Aug-2022 | 1,410.00 | 1,460.00 | 1,400.00 | 1,430.00 | 20,085,600 | 0 |
| 23-Aug-2022 | 1,420.00 | 1,430.00 | 1,390.00 | 1,410.00 | 30,702,200 | 0 |
| 22-Aug-2022 | 1,410.00 | 1,480.00 | 1,410.00 | 1,415.00 | 25,399,200 | 0 |
| 19-Aug-2022 | 1,370.00 | 1,385.00 | 1,370.00 | 1,375.00 | 10,043,600 | 0 |
| 18-Aug-2022 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 27,006,100 | 0 |
| 16-Aug-2022 | 1,325.00 | 1,375.00 | 1,320.00 | 1,365.00 | 31,389,400 | 0 |
| 15-Aug-2022 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 25,200,600 | 0 |
| 12-Aug-2022 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 19,405,100 | 0 |
| 11-Aug-2022 | 1,330.00 | 1,355.00 | 1,320.00 | 1,340.00 | 21,341,000 | 0 |