| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,030.00 | 1,055.00 | 1,010.00 | 1,055.00 | 9,761,300 | 0 |
| 29-Dec-2022 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,175,000 | 0 |
| 28-Dec-2022 | 1,035.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,048,800 | 0 |
| 27-Dec-2022 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,662,700 | 0 |
| 26-Dec-2022 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 946,500 | 0 |
| 23-Dec-2022 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,470,800 | 0 |
| 22-Dec-2022 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 3,307,400 | 0 |
| 21-Dec-2022 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 6,834,900 | 0 |
| 20-Dec-2022 | 1,060.00 | 1,065.00 | 1,020.00 | 1,035.00 | 6,006,800 | 0 |
| 19-Dec-2022 | 1,065.00 | 1,070.00 | 1,055.00 | 1,055.00 | 4,612,400 | 0 |
| 16-Dec-2022 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 8,398,900 | 0 |
| 15-Dec-2022 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 8,401,700 | 0 |
| 14-Dec-2022 | 1,085.00 | 1,100.00 | 1,060.00 | 1,080.00 | 12,054,700 | 0 |
| 13-Dec-2022 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 9,994,400 | 0 |
| 12-Dec-2022 | 1,115.00 | 1,135.00 | 1,100.00 | 1,120.00 | 16,477,800 | 0 |
| 09-Dec-2022 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 10,583,400 | 0 |
| 08-Dec-2022 | 1,095.00 | 1,095.00 | 1,070.00 | 1,090.00 | 7,179,600 | 0 |
| 07-Dec-2022 | 1,085.00 | 1,105.00 | 1,070.00 | 1,095.00 | 4,592,600 | 0 |
| 06-Dec-2022 | 1,105.00 | 1,110.00 | 1,065.00 | 1,085.00 | 10,131,700 | 0 |
| 05-Dec-2022 | 1,095.00 | 1,120.00 | 1,055.00 | 1,100.00 | 10,509,900 | 0 |
| 02-Dec-2022 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 5,287,500 | 0 |
| 01-Dec-2022 | 1,140.00 | 1,140.00 | 1,090.00 | 1,090.00 | 8,858,000 | 0 |
| 30-Nov-2022 | 1,125.00 | 1,145.00 | 1,105.00 | 1,140.00 | 29,407,600 | 0 |
| 29-Nov-2022 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 8,650,400 | 0 |
| 28-Nov-2022 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 6,868,500 | 0 |
| 25-Nov-2022 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 3,132,600 | 0 |
| 24-Nov-2022 | 1,120.00 | 1,120.00 | 1,075.00 | 1,085.00 | 9,307,600 | 0 |
| 23-Nov-2022 | 1,115.00 | 1,125.00 | 1,110.00 | 1,110.00 | 2,581,300 | 0 |
| 22-Nov-2022 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 3,570,300 | 0 |
| 21-Nov-2022 | 1,150.00 | 1,150.00 | 1,120.00 | 1,125.00 | 9,005,700 | 0 |
| 18-Nov-2022 | 1,140.00 | 1,150.00 | 1,120.00 | 1,145.00 | 8,949,200 | 0 |
| 17-Nov-2022 | 1,090.00 | 1,140.00 | 1,070.00 | 1,140.00 | 25,889,900 | 0 |
| 16-Nov-2022 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 9,011,300 | 0 |
| 15-Nov-2022 | 1,115.00 | 1,120.00 | 1,095.00 | 1,100.00 | 2,310,500 | 0 |
| 14-Nov-2022 | 1,110.00 | 1,115.00 | 1,090.00 | 1,115.00 | 4,156,000 | 0 |
| 11-Nov-2022 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 3,890,000 | 0 |
| 10-Nov-2022 | 1,115.00 | 1,145.00 | 1,080.00 | 1,105.00 | 8,262,600 | 0 |
| 09-Nov-2022 | 1,105.00 | 1,125.00 | 1,095.00 | 1,115.00 | 2,482,900 | 0 |
| 08-Nov-2022 | 1,130.00 | 1,145.00 | 1,110.00 | 1,110.00 | 5,016,900 | 0 |
| 07-Nov-2022 | 1,090.00 | 1,135.00 | 1,080.00 | 1,130.00 | 12,503,300 | 0 |
| 04-Nov-2022 | 1,110.00 | 1,115.00 | 1,085.00 | 1,090.00 | 10,302,800 | 0 |
| 03-Nov-2022 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 17,151,900 | 0 |
| 02-Nov-2022 | 1,080.00 | 1,105.00 | 1,070.00 | 1,105.00 | 19,398,700 | 0 |
| 01-Nov-2022 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 38,954,100 | 0 |
| 31-Oct-2022 | 1,105.00 | 1,130.00 | 1,090.00 | 1,105.00 | 30,584,900 | 0 |
| 28-Oct-2022 | 1,100.00 | 1,110.00 | 1,065.00 | 1,100.00 | 18,940,100 | 0 |
| 27-Oct-2022 | 1,020.00 | 1,120.00 | 1,020.00 | 1,090.00 | 52,488,900 | 0 |
| 26-Oct-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 7,849,400 | 0 |
| 25-Oct-2022 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 16,995,100 | 0 |
| 24-Oct-2022 | 1,060.00 | 1,060.00 | 1,000.00 | 1,025.00 | 21,930,900 | 0 |
| 21-Oct-2022 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 26,136,600 | 0 |
| 20-Oct-2022 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 60,429,600 | 0 |
| 19-Oct-2022 | 995.00 | 1,005.00 | 980.00 | 995.00 | 13,259,400 | 0 |
| 18-Oct-2022 | 975.00 | 1,000.00 | 975.00 | 990.00 | 16,312,700 | 0 |
| 17-Oct-2022 | 995.00 | 1,005.00 | 965.00 | 975.00 | 10,307,600 | 0 |
| 14-Oct-2022 | 1,010.00 | 1,030.00 | 990.00 | 995.00 | 15,424,600 | 0 |
| 13-Oct-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,005.00 | 20,448,700 | 0 |
| 12-Oct-2022 | 1,065.00 | 1,080.00 | 1,030.00 | 1,070.00 | 6,220,300 | 0 |
| 11-Oct-2022 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 2,841,400 | 0 |
| 10-Oct-2022 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 8,810,000 | 0 |
| 07-Oct-2022 | 1,115.00 | 1,120.00 | 1,080.00 | 1,105.00 | 6,552,300 | 0 |
| 06-Oct-2022 | 1,110.00 | 1,125.00 | 1,105.00 | 1,115.00 | 3,362,200 | 0 |
| 05-Oct-2022 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 8,598,300 | 0 |
| 04-Oct-2022 | 1,115.00 | 1,125.00 | 1,095.00 | 1,115.00 | 2,657,100 | 0 |
| 03-Oct-2022 | 1,120.00 | 1,130.00 | 1,095.00 | 1,105.00 | 4,996,600 | 0 |
| 30-Sep-2022 | 1,085.00 | 1,150.00 | 1,065.00 | 1,150.00 | 26,724,400 | 0 |
| 29-Sep-2022 | 1,130.00 | 1,135.00 | 1,070.00 | 1,075.00 | 25,667,900 | 0 |
| 28-Sep-2022 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 7,958,700 | 0 |
| 27-Sep-2022 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 17,844,700 | 0 |
| 26-Sep-2022 | 1,170.00 | 1,170.00 | 1,115.00 | 1,145.00 | 15,252,000 | 0 |
| 23-Sep-2022 | 1,145.00 | 1,200.00 | 1,135.00 | 1,165.00 | 16,366,600 | 0 |
| 22-Sep-2022 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 4,032,200 | 0 |
| 21-Sep-2022 | 1,160.00 | 1,160.00 | 1,125.00 | 1,135.00 | 6,295,800 | 0 |
| 20-Sep-2022 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 8,264,700 | 0 |
| 19-Sep-2022 | 1,125.00 | 1,135.00 | 1,105.00 | 1,130.00 | 5,531,400 | 0 |
| 16-Sep-2022 | 1,125.00 | 1,125.00 | 1,085.00 | 1,125.00 | 20,069,000 | 0 |
| 15-Sep-2022 | 1,130.00 | 1,150.00 | 1,110.00 | 1,125.00 | 16,297,300 | 0 |
| 14-Sep-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 9,695,300 | 0 |
| 13-Sep-2022 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 8,258,700 | 0 |
| 12-Sep-2022 | 1,150.00 | 1,165.00 | 1,125.00 | 1,160.00 | 9,746,500 | 0 |
| 09-Sep-2022 | 1,130.00 | 1,150.00 | 1,115.00 | 1,135.00 | 9,017,100 | 0 |
| 08-Sep-2022 | 1,125.00 | 1,150.00 | 1,120.00 | 1,130.00 | 15,441,400 | 0 |
| 07-Sep-2022 | 1,155.00 | 1,160.00 | 1,115.00 | 1,115.00 | 20,146,500 | 0 |
| 06-Sep-2022 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 14,308,300 | 0 |
| 05-Sep-2022 | 1,180.00 | 1,190.00 | 1,155.00 | 1,165.00 | 19,981,900 | 0 |
| 02-Sep-2022 | 1,210.00 | 1,210.00 | 1,170.00 | 1,180.00 | 16,096,200 | 0 |
| 01-Sep-2022 | 1,250.00 | 1,250.00 | 1,190.00 | 1,210.00 | 9,811,000 | 0 |
| 31-Aug-2022 | 1,200.00 | 1,250.00 | 1,160.00 | 1,250.00 | 19,519,500 | 0 |
| 30-Aug-2022 | 1,200.00 | 1,230.00 | 1,200.00 | 1,205.00 | 8,520,800 | 0 |
| 29-Aug-2022 | 1,200.00 | 1,210.00 | 1,170.00 | 1,200.00 | 4,256,900 | 0 |
| 26-Aug-2022 | 1,190.00 | 1,230.00 | 1,170.00 | 1,225.00 | 11,643,500 | 0 |
| 25-Aug-2022 | 1,240.00 | 1,255.00 | 1,180.00 | 1,190.00 | 13,508,300 | 0 |
| 24-Aug-2022 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 11,367,500 | 0 |
| 23-Aug-2022 | 1,155.00 | 1,270.00 | 1,150.00 | 1,265.00 | 38,305,900 | 0 |
| 22-Aug-2022 | 1,180.00 | 1,180.00 | 1,130.00 | 1,155.00 | 13,315,700 | 0 |
| 19-Aug-2022 | 1,215.00 | 1,235.00 | 1,180.00 | 1,180.00 | 6,561,200 | 0 |
| 18-Aug-2022 | 1,190.00 | 1,215.00 | 1,170.00 | 1,215.00 | 8,604,600 | 0 |
| 16-Aug-2022 | 1,205.00 | 1,225.00 | 1,165.00 | 1,190.00 | 13,160,700 | 0 |
| 15-Aug-2022 | 1,250.00 | 1,250.00 | 1,215.00 | 1,215.00 | 10,102,100 | 0 |
| 12-Aug-2022 | 1,250.00 | 1,265.00 | 1,235.00 | 1,250.00 | 7,650,000 | 0 |