| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 985.00 | 1,010.00 | 970.00 | 995.00 | 405,500 | 0 |
| 28-Dec-2022 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 188,700 | 0 |
| 27-Dec-2022 | 1,005.00 | 1,015.00 | 980.00 | 1,000.00 | 468,200 | 0 |
| 26-Dec-2022 | 1,005.00 | 1,015.00 | 975.00 | 1,005.00 | 753,900 | 0 |
| 23-Dec-2022 | 995.00 | 1,010.00 | 970.00 | 1,005.00 | 760,400 | 0 |
| 22-Dec-2022 | 935.00 | 1,010.00 | 910.00 | 995.00 | 1,164,900 | 0 |
| 21-Dec-2022 | 945.00 | 960.00 | 910.00 | 935.00 | 991,500 | 0 |
| 20-Dec-2022 | 970.00 | 990.00 | 945.00 | 945.00 | 1,450,400 | 0 |
| 19-Dec-2022 | 1,020.00 | 1,020.00 | 970.00 | 975.00 | 1,034,900 | 0 |
| 16-Dec-2022 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 278,700 | 0 |
| 15-Dec-2022 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 89,800 | 0 |
| 14-Dec-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 302,200 | 0 |
| 13-Dec-2022 | 1,055.00 | 1,085.00 | 1,050.00 | 1,050.00 | 847,000 | 0 |
| 12-Dec-2022 | 1,040.00 | 1,065.00 | 1,010.00 | 1,045.00 | 304,900 | 0 |
| 09-Dec-2022 | 1,040.00 | 1,070.00 | 1,030.00 | 1,040.00 | 524,900 | 0 |
| 08-Dec-2022 | 1,035.00 | 1,050.00 | 990.00 | 1,040.00 | 1,583,900 | 0 |
| 07-Dec-2022 | 1,070.00 | 1,075.00 | 1,000.00 | 1,035.00 | 2,988,100 | 0 |
| 06-Dec-2022 | 1,130.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,303,700 | 0 |
| 05-Dec-2022 | 1,155.00 | 1,160.00 | 1,125.00 | 1,130.00 | 1,249,200 | 0 |
| 02-Dec-2022 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 513,400 | 0 |
| 01-Dec-2022 | 1,190.00 | 1,200.00 | 1,140.00 | 1,145.00 | 501,400 | 0 |
| 30-Nov-2022 | 1,140.00 | 1,190.00 | 1,115.00 | 1,190.00 | 1,734,100 | 0 |
| 29-Nov-2022 | 1,185.00 | 1,185.00 | 1,130.00 | 1,140.00 | 827,400 | 0 |
| 28-Nov-2022 | 1,190.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,795,000 | 0 |
| 25-Nov-2022 | 1,170.00 | 1,210.00 | 1,165.00 | 1,185.00 | 10,675,500 | 0 |
| 24-Nov-2022 | 1,120.00 | 1,175.00 | 1,115.00 | 1,160.00 | 5,413,800 | 0 |
| 23-Nov-2022 | 1,080.00 | 1,180.00 | 1,070.00 | 1,120.00 | 6,265,500 | 0 |
| 22-Nov-2022 | 1,140.00 | 1,140.00 | 1,090.00 | 1,095.00 | 2,356,400 | 0 |
| 21-Nov-2022 | 1,175.00 | 1,185.00 | 1,110.00 | 1,140.00 | 2,076,000 | 0 |
| 18-Nov-2022 | 1,155.00 | 1,200.00 | 1,155.00 | 1,170.00 | 5,850,800 | 0 |
| 17-Nov-2022 | 1,120.00 | 1,180.00 | 1,110.00 | 1,155.00 | 3,549,000 | 0 |
| 16-Nov-2022 | 1,180.00 | 1,185.00 | 1,110.00 | 1,110.00 | 1,569,800 | 0 |
| 15-Nov-2022 | 1,185.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,069,700 | 0 |
| 14-Nov-2022 | 1,215.00 | 1,225.00 | 1,170.00 | 1,180.00 | 2,385,600 | 0 |
| 11-Nov-2022 | 1,095.00 | 1,225.00 | 1,095.00 | 1,215.00 | 17,404,300 | 0 |
| 10-Nov-2022 | 1,105.00 | 1,105.00 | 1,070.00 | 1,095.00 | 674,100 | 0 |
| 09-Nov-2022 | 1,135.00 | 1,140.00 | 1,090.00 | 1,105.00 | 716,500 | 0 |
| 08-Nov-2022 | 1,100.00 | 1,150.00 | 1,100.00 | 1,135.00 | 2,389,000 | 0 |
| 07-Nov-2022 | 1,085.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,551,300 | 0 |
| 04-Nov-2022 | 1,090.00 | 1,090.00 | 1,035.00 | 1,070.00 | 1,368,600 | 0 |
| 03-Nov-2022 | 1,120.00 | 1,120.00 | 1,065.00 | 1,090.00 | 532,600 | 0 |
| 02-Nov-2022 | 1,095.00 | 1,160.00 | 1,070.00 | 1,105.00 | 3,051,500 | 0 |
| 01-Nov-2022 | 1,160.00 | 1,160.00 | 1,095.00 | 1,095.00 | 1,693,500 | 0 |
| 31-Oct-2022 | 1,175.00 | 1,185.00 | 1,125.00 | 1,160.00 | 952,800 | 0 |
| 28-Oct-2022 | 1,235.00 | 1,245.00 | 1,165.00 | 1,180.00 | 1,837,500 | 0 |
| 27-Oct-2022 | 1,205.00 | 1,290.00 | 1,205.00 | 1,235.00 | 2,940,400 | 0 |
| 26-Oct-2022 | 1,305.00 | 1,390.00 | 1,240.00 | 1,240.00 | 6,145,700 | 0 |
| 25-Oct-2022 | 1,300.00 | 1,335.00 | 1,285.00 | 1,305.00 | 5,119,300 | 0 |
| 24-Oct-2022 | 1,305.00 | 1,345.00 | 1,250.00 | 1,300.00 | 5,784,100 | 0 |
| 21-Oct-2022 | 1,320.00 | 1,345.00 | 1,285.00 | 1,305.00 | 3,154,000 | 0 |
| 20-Oct-2022 | 1,275.00 | 1,310.00 | 1,200.00 | 1,310.00 | 8,771,900 | 0 |
| 19-Oct-2022 | 1,200.00 | 1,280.00 | 1,195.00 | 1,275.00 | 23,387,600 | 0 |
| 18-Oct-2022 | 1,150.00 | 1,200.00 | 1,110.00 | 1,200.00 | 2,276,700 | 0 |
| 17-Oct-2022 | 1,170.00 | 1,225.00 | 1,110.00 | 1,150.00 | 2,563,300 | 0 |
| 14-Oct-2022 | 1,085.00 | 1,240.00 | 1,065.00 | 1,170.00 | 5,859,100 | 0 |
| 13-Oct-2022 | 1,040.00 | 1,085.00 | 980.00 | 1,080.00 | 3,213,300 | 0 |
| 12-Oct-2022 | 1,080.00 | 1,100.00 | 1,005.00 | 1,035.00 | 2,984,400 | 0 |
| 11-Oct-2022 | 1,120.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,521,900 | 0 |
| 10-Oct-2022 | 1,160.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,745,400 | 0 |
| 07-Oct-2022 | 1,175.00 | 1,195.00 | 1,145.00 | 1,160.00 | 644,500 | 0 |
| 06-Oct-2022 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 518,400 | 0 |
| 05-Oct-2022 | 1,175.00 | 1,190.00 | 1,175.00 | 1,175.00 | 462,200 | 0 |
| 04-Oct-2022 | 1,155.00 | 1,180.00 | 1,155.00 | 1,170.00 | 526,300 | 0 |
| 03-Oct-2022 | 1,160.00 | 1,195.00 | 1,150.00 | 1,155.00 | 610,700 | 0 |
| 30-Sep-2022 | 1,205.00 | 1,205.00 | 1,130.00 | 1,160.00 | 3,126,200 | 0 |
| 29-Sep-2022 | 1,215.00 | 1,225.00 | 1,200.00 | 1,205.00 | 828,200 | 0 |
| 28-Sep-2022 | 1,230.00 | 1,240.00 | 1,205.00 | 1,215.00 | 780,700 | 0 |
| 27-Sep-2022 | 1,265.00 | 1,275.00 | 1,225.00 | 1,230.00 | 2,048,800 | 0 |
| 26-Sep-2022 | 1,325.00 | 1,325.00 | 1,255.00 | 1,265.00 | 2,654,900 | 0 |
| 23-Sep-2022 | 1,375.00 | 1,385.00 | 1,295.00 | 1,325.00 | 4,229,200 | 0 |
| 22-Sep-2022 | 1,450.00 | 1,460.00 | 1,370.00 | 1,375.00 | 3,846,100 | 0 |
| 21-Sep-2022 | 1,400.00 | 1,450.00 | 1,390.00 | 1,445.00 | 7,433,400 | 0 |
| 20-Sep-2022 | 1,360.00 | 1,410.00 | 1,345.00 | 1,405.00 | 2,377,400 | 0 |
| 19-Sep-2022 | 1,380.00 | 1,390.00 | 1,310.00 | 1,345.00 | 2,112,900 | 0 |
| 16-Sep-2022 | 1,415.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,704,900 | 0 |
| 15-Sep-2022 | 1,380.00 | 1,425.00 | 1,370.00 | 1,410.00 | 4,226,200 | 0 |
| 14-Sep-2022 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 855,600 | 0 |
| 13-Sep-2022 | 1,370.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,709,600 | 0 |
| 12-Sep-2022 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,391,300 | 0 |
| 09-Sep-2022 | 1,405.00 | 1,445.00 | 1,365.00 | 1,385.00 | 2,288,200 | 0 |
| 08-Sep-2022 | 1,390.00 | 1,425.00 | 1,360.00 | 1,405.00 | 3,127,800 | 0 |
| 07-Sep-2022 | 1,355.00 | 1,425.00 | 1,335.00 | 1,380.00 | 5,008,200 | 0 |
| 06-Sep-2022 | 1,335.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,707,000 | 0 |
| 05-Sep-2022 | 1,320.00 | 1,355.00 | 1,290.00 | 1,325.00 | 1,267,100 | 0 |
| 02-Sep-2022 | 1,360.00 | 1,385.00 | 1,310.00 | 1,320.00 | 1,411,800 | 0 |
| 01-Sep-2022 | 1,375.00 | 1,415.00 | 1,350.00 | 1,360.00 | 2,566,700 | 0 |
| 31-Aug-2022 | 1,335.00 | 1,385.00 | 1,310.00 | 1,375.00 | 6,394,100 | 0 |
| 30-Aug-2022 | 1,320.00 | 1,350.00 | 1,255.00 | 1,325.00 | 15,231,500 | 0 |
| 29-Aug-2022 | 1,200.00 | 1,295.00 | 1,150.00 | 1,270.00 | 7,066,400 | 0 |
| 26-Aug-2022 | 1,250.00 | 1,250.00 | 1,190.00 | 1,200.00 | 3,166,500 | 0 |
| 25-Aug-2022 | 1,275.00 | 1,275.00 | 1,245.00 | 1,250.00 | 897,300 | 0 |
| 24-Aug-2022 | 1,275.00 | 1,275.00 | 1,245.00 | 1,270.00 | 979,900 | 0 |
| 23-Aug-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,251,600 | 0 |
| 22-Aug-2022 | 1,295.00 | 1,310.00 | 1,265.00 | 1,295.00 | 2,305,200 | 0 |
| 19-Aug-2022 | 1,300.00 | 1,340.00 | 1,295.00 | 1,295.00 | 2,042,400 | 0 |
| 18-Aug-2022 | 1,275.00 | 1,325.00 | 1,220.00 | 1,295.00 | 8,522,200 | 0 |
| 16-Aug-2022 | 1,325.00 | 1,325.00 | 1,265.00 | 1,275.00 | 3,255,000 | 0 |
| 15-Aug-2022 | 1,355.00 | 1,370.00 | 1,315.00 | 1,320.00 | 2,011,400 | 0 |
| 12-Aug-2022 | 1,365.00 | 1,385.00 | 1,350.00 | 1,355.00 | 2,815,400 | 0 |
| 11-Aug-2022 | 1,360.00 | 1,375.00 | 1,305.00 | 1,360.00 | 4,916,500 | 0 |