| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 3,635,100 | 0 |
| 28-Dec-2022 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 2,540,500 | 0 |
| 27-Dec-2022 | 1,065.00 | 1,085.00 | 1,030.00 | 1,055.00 | 4,594,500 | 0 |
| 26-Dec-2022 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 4,403,700 | 0 |
| 23-Dec-2022 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 4,017,300 | 0 |
| 22-Dec-2022 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 2,044,200 | 0 |
| 21-Dec-2022 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 2,331,200 | 0 |
| 20-Dec-2022 | 1,025.00 | 1,030.00 | 1,000.00 | 1,020.00 | 2,806,900 | 0 |
| 19-Dec-2022 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 2,089,700 | 0 |
| 16-Dec-2022 | 1,020.00 | 1,025.00 | 1,000.00 | 1,020.00 | 3,568,500 | 0 |
| 15-Dec-2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 2,000,800 | 0 |
| 14-Dec-2022 | 1,010.00 | 1,035.00 | 1,005.00 | 1,015.00 | 2,552,100 | 0 |
| 13-Dec-2022 | 1,015.00 | 1,030.00 | 1,000.00 | 1,010.00 | 3,508,900 | 0 |
| 12-Dec-2022 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 2,273,500 | 0 |
| 09-Dec-2022 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 4,293,600 | 0 |
| 08-Dec-2022 | 1,020.00 | 1,030.00 | 995.00 | 1,030.00 | 5,485,800 | 0 |
| 07-Dec-2022 | 1,035.00 | 1,040.00 | 995.00 | 1,025.00 | 4,120,100 | 0 |
| 06-Dec-2022 | 1,060.00 | 1,065.00 | 1,015.00 | 1,035.00 | 3,082,800 | 0 |
| 05-Dec-2022 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 2,115,700 | 0 |
| 02-Dec-2022 | 1,090.00 | 1,110.00 | 1,070.00 | 1,080.00 | 2,274,500 | 0 |
| 01-Dec-2022 | 1,110.00 | 1,120.00 | 1,085.00 | 1,090.00 | 3,238,400 | 0 |
| 30-Nov-2022 | 1,120.00 | 1,130.00 | 1,110.00 | 1,110.00 | 2,039,200 | 0 |
| 29-Nov-2022 | 1,120.00 | 1,140.00 | 1,110.00 | 1,120.00 | 2,783,500 | 0 |
| 28-Nov-2022 | 1,100.00 | 1,135.00 | 1,095.00 | 1,120.00 | 2,042,900 | 0 |
| 25-Nov-2022 | 1,145.00 | 1,160.00 | 1,125.00 | 1,135.00 | 2,673,100 | 0 |
| 24-Nov-2022 | 1,120.00 | 1,165.00 | 1,120.00 | 1,145.00 | 3,178,500 | 0 |
| 23-Nov-2022 | 1,155.00 | 1,170.00 | 1,135.00 | 1,160.00 | 3,271,400 | 0 |
| 22-Nov-2022 | 1,165.00 | 1,185.00 | 1,150.00 | 1,155.00 | 3,039,600 | 0 |
| 21-Nov-2022 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 2,537,400 | 0 |
| 18-Nov-2022 | 1,175.00 | 1,190.00 | 1,160.00 | 1,170.00 | 3,259,300 | 0 |
| 17-Nov-2022 | 1,180.00 | 1,190.00 | 1,155.00 | 1,180.00 | 4,168,800 | 0 |
| 16-Nov-2022 | 1,225.00 | 1,230.00 | 1,155.00 | 1,180.00 | 5,909,400 | 0 |
| 15-Nov-2022 | 1,300.00 | 1,315.00 | 1,210.00 | 1,230.00 | 18,202,800 | 0 |
| 14-Nov-2022 | 1,190.00 | 1,335.00 | 1,185.00 | 1,300.00 | 41,925,400 | 0 |
| 11-Nov-2022 | 1,175.00 | 1,190.00 | 1,160.00 | 1,190.00 | 2,915,500 | 0 |
| 10-Nov-2022 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,958,900 | 0 |
| 09-Nov-2022 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 4,366,700 | 0 |
| 08-Nov-2022 | 1,150.00 | 1,175.00 | 1,140.00 | 1,170.00 | 5,422,800 | 0 |
| 07-Nov-2022 | 1,165.00 | 1,170.00 | 1,110.00 | 1,150.00 | 4,948,000 | 0 |
| 04-Nov-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,700,100 | 0 |
| 03-Nov-2022 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 3,306,200 | 0 |
| 02-Nov-2022 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 3,314,000 | 0 |
| 01-Nov-2022 | 1,205.00 | 1,210.00 | 1,185.00 | 1,195.00 | 2,440,000 | 0 |
| 31-Oct-2022 | 1,155.00 | 1,210.00 | 1,155.00 | 1,205.00 | 7,792,600 | 0 |
| 28-Oct-2022 | 1,160.00 | 1,165.00 | 1,140.00 | 1,160.00 | 3,460,100 | 0 |
| 27-Oct-2022 | 1,155.00 | 1,185.00 | 1,140.00 | 1,160.00 | 3,241,900 | 0 |
| 26-Oct-2022 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 3,695,100 | 0 |
| 25-Oct-2022 | 1,155.00 | 1,165.00 | 1,145.00 | 1,150.00 | 4,197,900 | 0 |
| 24-Oct-2022 | 1,140.00 | 1,165.00 | 1,130.00 | 1,155.00 | 5,861,500 | 0 |
| 21-Oct-2022 | 1,110.00 | 1,145.00 | 1,110.00 | 1,140.00 | 7,283,300 | 0 |
| 20-Oct-2022 | 1,090.00 | 1,110.00 | 1,075.00 | 1,110.00 | 6,583,000 | 0 |
| 19-Oct-2022 | 1,040.00 | 1,105.00 | 1,040.00 | 1,090.00 | 6,645,500 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,045.00 | 1,005.00 | 1,040.00 | 4,341,200 | 0 |
| 17-Oct-2022 | 1,095.00 | 1,095.00 | 1,030.00 | 1,030.00 | 2,135,300 | 0 |
| 14-Oct-2022 | 1,095.00 | 1,100.00 | 1,060.00 | 1,095.00 | 2,463,700 | 0 |
| 13-Oct-2022 | 1,110.00 | 1,115.00 | 1,070.00 | 1,090.00 | 2,621,800 | 0 |
| 12-Oct-2022 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,979,100 | 0 |
| 11-Oct-2022 | 1,140.00 | 1,145.00 | 1,115.00 | 1,135.00 | 3,589,300 | 0 |
| 10-Oct-2022 | 1,170.00 | 1,195.00 | 1,130.00 | 1,145.00 | 2,670,400 | 0 |
| 07-Oct-2022 | 1,180.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,923,000 | 0 |
| 06-Oct-2022 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 2,775,800 | 0 |
| 05-Oct-2022 | 1,225.00 | 1,230.00 | 1,180.00 | 1,195.00 | 4,110,700 | 0 |
| 04-Oct-2022 | 1,200.00 | 1,245.00 | 1,190.00 | 1,225.00 | 7,237,000 | 0 |
| 03-Oct-2022 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 2,638,000 | 0 |
| 30-Sep-2022 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 3,791,100 | 0 |
| 29-Sep-2022 | 1,190.00 | 1,215.00 | 1,170.00 | 1,195.00 | 4,552,900 | 0 |
| 28-Sep-2022 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 2,855,000 | 0 |
| 27-Sep-2022 | 1,160.00 | 1,205.00 | 1,150.00 | 1,195.00 | 7,333,500 | 0 |
| 26-Sep-2022 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 2,134,800 | 0 |
| 23-Sep-2022 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,780,800 | 0 |
| 22-Sep-2022 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,727,400 | 0 |
| 21-Sep-2022 | 1,160.00 | 1,175.00 | 1,150.00 | 1,165.00 | 2,601,800 | 0 |
| 20-Sep-2022 | 1,165.00 | 1,170.00 | 1,130.00 | 1,170.00 | 3,212,100 | 0 |
| 19-Sep-2022 | 1,205.00 | 1,210.00 | 1,150.00 | 1,165.00 | 2,873,200 | 0 |
| 16-Sep-2022 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 2,691,200 | 0 |
| 15-Sep-2022 | 1,175.00 | 1,210.00 | 1,170.00 | 1,205.00 | 4,226,900 | 0 |
| 14-Sep-2022 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,555,900 | 0 |
| 13-Sep-2022 | 1,175.00 | 1,210.00 | 1,170.00 | 1,190.00 | 4,257,200 | 0 |
| 12-Sep-2022 | 1,170.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,977,200 | 0 |
| 09-Sep-2022 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,975,700 | 0 |
| 08-Sep-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 2,223,800 | 0 |
| 07-Sep-2022 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,177,500 | 0 |
| 06-Sep-2022 | 1,165.00 | 1,185.00 | 1,155.00 | 1,180.00 | 3,762,300 | 0 |
| 05-Sep-2022 | 1,160.00 | 1,175.00 | 1,140.00 | 1,170.00 | 2,968,500 | 0 |
| 02-Sep-2022 | 1,165.00 | 1,175.00 | 1,145.00 | 1,160.00 | 3,365,000 | 0 |
| 01-Sep-2022 | 1,165.00 | 1,190.00 | 1,145.00 | 1,170.00 | 4,280,300 | 0 |
| 31-Aug-2022 | 1,155.00 | 1,165.00 | 1,130.00 | 1,165.00 | 3,762,700 | 0 |
| 30-Aug-2022 | 1,140.00 | 1,155.00 | 1,095.00 | 1,155.00 | 5,774,600 | 0 |
| 29-Aug-2022 | 1,225.00 | 1,230.00 | 1,140.00 | 1,140.00 | 8,694,700 | 0 |
| 26-Aug-2022 | 1,245.00 | 1,250.00 | 1,210.00 | 1,225.00 | 3,235,600 | 0 |
| 25-Aug-2022 | 1,245.00 | 1,270.00 | 1,225.00 | 1,245.00 | 4,456,900 | 0 |
| 24-Aug-2022 | 1,260.00 | 1,265.00 | 1,240.00 | 1,250.00 | 3,075,600 | 0 |
| 23-Aug-2022 | 1,250.00 | 1,260.00 | 1,235.00 | 1,260.00 | 4,928,300 | 0 |
| 22-Aug-2022 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 2,818,700 | 0 |
| 19-Aug-2022 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 2,806,500 | 0 |
| 18-Aug-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,275.00 | 3,006,600 | 0 |
| 16-Aug-2022 | 1,310.00 | 1,315.00 | 1,280.00 | 1,295.00 | 3,110,400 | 0 |
| 15-Aug-2022 | 1,270.00 | 1,325.00 | 1,265.00 | 1,305.00 | 10,169,600 | 0 |
| 12-Aug-2022 | 1,275.00 | 1,275.00 | 1,250.00 | 1,270.00 | 4,155,800 | 0 |
| 11-Aug-2022 | 1,270.00 | 1,305.00 | 1,265.00 | 1,275.00 | 6,302,100 | 0 |