| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,330.00 | 1,360.00 | 1,325.00 | 1,350.00 | 27,404,400 | 0 |
| 28-Dec-2022 | 1,410.00 | 1,415.00 | 1,340.00 | 1,355.00 | 41,476,000 | 0 |
| 27-Dec-2022 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 22,268,800 | 0 |
| 26-Dec-2022 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 9,854,700 | 0 |
| 23-Dec-2022 | 1,355.00 | 1,375.00 | 1,335.00 | 1,345.00 | 17,067,900 | 0 |
| 22-Dec-2022 | 1,248.21 | 1,257.09 | 1,239.32 | 1,248.21 | 34,794,563 | 0 |
| 21-Dec-2022 | 1,230.44 | 1,243.76 | 1,221.55 | 1,239.32 | 27,598,956 | 0 |
| 20-Dec-2022 | 1,212.67 | 1,230.44 | 1,212.67 | 1,226.00 | 8,093,510 | 0 |
| 19-Dec-2022 | 1,212.67 | 1,226.00 | 1,208.23 | 1,212.67 | 12,377,938 | 0 |
| 16-Dec-2022 | 1,226.00 | 1,226.00 | 1,203.79 | 1,212.67 | 19,309,814 | 0 |
| 15-Dec-2022 | 1,239.32 | 1,248.21 | 1,226.00 | 1,234.88 | 13,318,953 | 0 |
| 14-Dec-2022 | 1,243.76 | 1,252.65 | 1,230.44 | 1,239.32 | 9,398,098 | 0 |
| 13-Dec-2022 | 1,230.44 | 1,248.21 | 1,230.44 | 1,243.76 | 18,270,196 | 0 |
| 12-Dec-2022 | 1,208.23 | 1,234.88 | 1,199.34 | 1,230.44 | 14,048,801 | 0 |
| 09-Dec-2022 | 1,243.76 | 1,252.65 | 1,194.90 | 1,208.23 | 28,575,877 | 0 |
| 08-Dec-2022 | 1,239.32 | 1,261.53 | 1,226.00 | 1,243.76 | 20,037,749 | 0 |
| 07-Dec-2022 | 1,257.09 | 1,265.97 | 1,239.32 | 1,239.32 | 12,619,495 | 0 |
| 06-Dec-2022 | 1,292.63 | 1,310.39 | 1,252.65 | 1,257.09 | 37,189,309 | 0 |
| 05-Dec-2022 | 1,341.49 | 1,368.14 | 1,292.63 | 1,292.63 | 36,489,964 | 0 |
| 02-Dec-2022 | 1,368.14 | 1,372.58 | 1,345.93 | 1,345.93 | 16,213,134 | 0 |
| 01-Dec-2022 | 1,372.58 | 1,390.35 | 1,368.14 | 1,368.14 | 28,098,054 | 0 |
| 30-Nov-2022 | 1,354.81 | 1,377.02 | 1,354.81 | 1,363.70 | 45,432,638 | 0 |
| 29-Nov-2022 | 1,363.70 | 1,368.14 | 1,354.81 | 1,354.81 | 10,123,782 | 0 |
| 28-Nov-2022 | 1,345.93 | 1,363.70 | 1,341.49 | 1,359.26 | 9,108,477 | 0 |
| 25-Nov-2022 | 1,350.37 | 1,354.81 | 1,337.05 | 1,354.81 | 9,042,628 | 0 |
| 24-Nov-2022 | 1,345.93 | 1,363.70 | 1,345.93 | 1,350.37 | 4,546,584 | 0 |
| 23-Nov-2022 | 1,354.81 | 1,354.81 | 1,341.49 | 1,341.49 | 4,910,383 | 0 |
| 22-Nov-2022 | 1,341.49 | 1,354.81 | 1,341.49 | 1,350.37 | 5,287,801 | 0 |
| 21-Nov-2022 | 1,345.93 | 1,359.26 | 1,341.49 | 1,341.49 | 6,361,863 | 0 |
| 18-Nov-2022 | 1,341.49 | 1,354.81 | 1,341.49 | 1,345.93 | 4,399,241 | 0 |
| 17-Nov-2022 | 1,345.93 | 1,350.37 | 1,323.72 | 1,341.49 | 7,961,025 | 0 |
| 16-Nov-2022 | 1,354.81 | 1,363.70 | 1,337.05 | 1,345.93 | 7,992,655 | 0 |
| 15-Nov-2022 | 1,363.70 | 1,363.70 | 1,354.81 | 1,354.81 | 4,443,027 | 0 |
| 14-Nov-2022 | 1,372.58 | 1,377.02 | 1,354.81 | 1,363.70 | 8,994,452 | 0 |
| 11-Nov-2022 | 1,363.70 | 1,368.14 | 1,354.81 | 1,363.70 | 13,377,485 | 0 |
| 10-Nov-2022 | 1,354.81 | 1,354.81 | 1,341.49 | 1,354.81 | 7,495,470 | 0 |
| 09-Nov-2022 | 1,354.81 | 1,363.70 | 1,345.93 | 1,354.81 | 6,576,181 | 0 |
| 08-Nov-2022 | 1,368.14 | 1,372.58 | 1,354.81 | 1,354.81 | 6,737,931 | 0 |
| 07-Nov-2022 | 1,363.70 | 1,368.14 | 1,354.81 | 1,363.70 | 6,428,050 | 0 |
| 04-Nov-2022 | 1,354.81 | 1,363.70 | 1,341.49 | 1,363.70 | 8,304,562 | 0 |
| 03-Nov-2022 | 1,363.70 | 1,363.70 | 1,345.93 | 1,354.81 | 7,314,359 | 0 |
| 02-Nov-2022 | 1,372.58 | 1,372.58 | 1,354.81 | 1,363.70 | 14,827,052 | 0 |
| 01-Nov-2022 | 1,359.26 | 1,377.02 | 1,359.26 | 1,372.58 | 11,070,199 | 0 |
| 31-Oct-2022 | 1,377.02 | 1,377.02 | 1,363.70 | 1,372.58 | 19,675,188 | 0 |
| 28-Oct-2022 | 1,385.91 | 1,394.79 | 1,363.70 | 1,368.14 | 17,598,541 | 0 |
| 27-Oct-2022 | 1,377.02 | 1,390.35 | 1,363.70 | 1,377.02 | 29,322,723 | 0 |
| 26-Oct-2022 | 1,363.70 | 1,368.14 | 1,345.93 | 1,363.70 | 13,372,194 | 0 |
| 25-Oct-2022 | 1,372.58 | 1,381.47 | 1,350.37 | 1,354.81 | 18,715,151 | 0 |
| 24-Oct-2022 | 1,341.49 | 1,372.58 | 1,341.49 | 1,363.70 | 25,300,337 | 0 |
| 21-Oct-2022 | 1,359.26 | 1,359.26 | 1,332.60 | 1,332.60 | 11,094,512 | 0 |
| 20-Oct-2022 | 1,297.07 | 1,363.70 | 1,288.18 | 1,363.70 | 31,780,616 | 0 |
| 19-Oct-2022 | 1,314.84 | 1,314.84 | 1,292.63 | 1,297.07 | 9,161,268 | 0 |
| 18-Oct-2022 | 1,323.72 | 1,332.60 | 1,301.51 | 1,310.39 | 9,620,744 | 0 |
| 17-Oct-2022 | 1,305.95 | 1,314.84 | 1,288.18 | 1,314.84 | 9,765,386 | 0 |
| 14-Oct-2022 | 1,314.84 | 1,328.16 | 1,305.95 | 1,305.95 | 6,683,789 | 0 |
| 13-Oct-2022 | 1,301.51 | 1,310.39 | 1,297.07 | 1,305.95 | 7,146,867 | 0 |
| 12-Oct-2022 | 1,319.28 | 1,323.72 | 1,288.18 | 1,301.51 | 10,473,398 | 0 |
| 11-Oct-2022 | 1,328.16 | 1,332.60 | 1,314.84 | 1,319.28 | 5,772,266 | 0 |
| 10-Oct-2022 | 1,328.16 | 1,332.60 | 1,314.84 | 1,328.16 | 12,586,177 | 0 |
| 07-Oct-2022 | 1,292.63 | 1,341.49 | 1,288.18 | 1,328.16 | 17,453,562 | 0 |
| 06-Oct-2022 | 1,310.39 | 1,319.28 | 1,288.18 | 1,288.18 | 11,350,927 | 0 |
| 05-Oct-2022 | 1,341.49 | 1,341.49 | 1,305.95 | 1,310.39 | 20,189,032 | 0 |
| 04-Oct-2022 | 1,323.72 | 1,332.60 | 1,319.28 | 1,332.60 | 16,850,795 | 0 |
| 03-Oct-2022 | 1,319.28 | 1,328.16 | 1,301.51 | 1,314.84 | 8,925,677 | 0 |
| 30-Sep-2022 | 1,301.51 | 1,328.16 | 1,270.42 | 1,319.28 | 23,594,355 | 0 |
| 29-Sep-2022 | 1,337.05 | 1,350.37 | 1,288.18 | 1,301.51 | 33,231,196 | 0 |
| 28-Sep-2022 | 1,341.49 | 1,354.81 | 1,337.05 | 1,337.05 | 17,024,815 | 0 |
| 27-Sep-2022 | 1,377.02 | 1,377.02 | 1,341.49 | 1,345.93 | 23,002,507 | 0 |
| 26-Sep-2022 | 1,372.58 | 1,377.02 | 1,345.93 | 1,377.02 | 24,103,808 | 0 |
| 23-Sep-2022 | 1,390.35 | 1,399.23 | 1,368.14 | 1,385.91 | 15,098,888 | 0 |
| 22-Sep-2022 | 1,377.02 | 1,390.35 | 1,372.58 | 1,390.35 | 7,365,574 | 0 |
| 21-Sep-2022 | 1,399.23 | 1,399.23 | 1,368.14 | 1,385.91 | 23,677,651 | 0 |
| 20-Sep-2022 | 1,408.12 | 1,412.56 | 1,390.35 | 1,399.23 | 13,971,584 | 0 |
| 19-Sep-2022 | 1,399.23 | 1,408.12 | 1,377.02 | 1,399.23 | 28,738,303 | 0 |
| 16-Sep-2022 | 1,434.77 | 1,434.77 | 1,394.79 | 1,399.23 | 51,209,858 | 0 |
| 15-Sep-2022 | 1,381.47 | 1,443.66 | 1,381.47 | 1,425.89 | 85,532,789 | 0 |
| 14-Sep-2022 | 1,359.26 | 1,368.14 | 1,345.93 | 1,363.70 | 18,702,544 | 0 |
| 13-Sep-2022 | 1,359.26 | 1,377.02 | 1,359.26 | 1,368.14 | 26,301,910 | 0 |
| 12-Sep-2022 | 1,390.35 | 1,403.68 | 1,359.26 | 1,363.70 | 31,308,983 | 0 |
| 09-Sep-2022 | 1,408.12 | 1,417.00 | 1,390.35 | 1,394.79 | 16,221,126 | 0 |
| 08-Sep-2022 | 1,372.58 | 1,412.56 | 1,372.58 | 1,403.68 | 28,386,098 | 0 |
| 07-Sep-2022 | 1,381.47 | 1,381.47 | 1,368.14 | 1,368.14 | 15,971,239 | 0 |
| 06-Sep-2022 | 1,399.23 | 1,403.68 | 1,377.02 | 1,381.47 | 16,868,917 | 0 |
| 05-Sep-2022 | 1,363.70 | 1,394.79 | 1,363.70 | 1,394.79 | 24,195,659 | 0 |
| 02-Sep-2022 | 1,377.02 | 1,377.02 | 1,363.70 | 1,372.58 | 13,386,827 | 0 |
| 01-Sep-2022 | 1,341.49 | 1,381.47 | 1,341.49 | 1,372.58 | 18,615,985 | 0 |
| 31-Aug-2022 | 1,337.05 | 1,354.81 | 1,337.05 | 1,337.05 | 21,326,128 | 0 |
| 30-Aug-2022 | 1,341.49 | 1,354.81 | 1,332.60 | 1,341.49 | 19,865,417 | 0 |
| 29-Aug-2022 | 1,350.37 | 1,359.26 | 1,332.60 | 1,341.49 | 9,656,539 | 0 |
| 26-Aug-2022 | 1,368.14 | 1,368.14 | 1,350.37 | 1,350.37 | 4,590,145 | 0 |
| 25-Aug-2022 | 1,341.49 | 1,368.14 | 1,341.49 | 1,350.37 | 6,965,306 | 0 |
| 24-Aug-2022 | 1,354.81 | 1,377.02 | 1,341.49 | 1,341.49 | 16,926,774 | 0 |
| 23-Aug-2022 | 1,323.72 | 1,359.26 | 1,319.28 | 1,350.37 | 18,560,042 | 0 |
| 22-Aug-2022 | 1,345.93 | 1,345.93 | 1,319.28 | 1,332.60 | 18,300,137 | 0 |
| 19-Aug-2022 | 1,372.58 | 1,377.02 | 1,341.49 | 1,345.93 | 26,388,357 | 0 |
| 18-Aug-2022 | 1,385.91 | 1,385.91 | 1,359.26 | 1,372.58 | 28,114,600 | 0 |
| 16-Aug-2022 | 1,412.56 | 1,417.00 | 1,385.91 | 1,390.35 | 10,469,683 | 0 |
| 15-Aug-2022 | 1,443.66 | 1,448.10 | 1,403.68 | 1,408.12 | 16,955,815 | 0 |
| 12-Aug-2022 | 1,403.68 | 1,443.66 | 1,394.79 | 1,443.66 | 37,241,537 | 0 |
| 11-Aug-2022 | 1,385.91 | 1,421.45 | 1,377.02 | 1,399.23 | 31,676,834 | 0 |