| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,405.00 | 1,415.00 | 1,385.00 | 1,405.00 | 4,145,800 | 0 |
| 28-Dec-2022 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 4,197,500 | 0 |
| 27-Dec-2022 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 958,700 | 0 |
| 26-Dec-2022 | 1,425.00 | 1,465.00 | 1,405.00 | 1,440.00 | 2,658,900 | 0 |
| 23-Dec-2022 | 1,455.00 | 1,455.00 | 1,410.00 | 1,420.00 | 6,280,100 | 0 |
| 22-Dec-2022 | 1,440.00 | 1,475.00 | 1,400.00 | 1,475.00 | 2,177,400 | 0 |
| 21-Dec-2022 | 1,545.00 | 1,555.00 | 1,440.00 | 1,445.00 | 3,850,600 | 0 |
| 20-Dec-2022 | 1,555.00 | 1,560.00 | 1,530.00 | 1,545.00 | 981,500 | 0 |
| 19-Dec-2022 | 1,530.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,377,600 | 0 |
| 16-Dec-2022 | 1,520.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,051,400 | 0 |
| 15-Dec-2022 | 1,530.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,987,700 | 0 |
| 14-Dec-2022 | 1,550.00 | 1,570.00 | 1,525.00 | 1,535.00 | 721,100 | 0 |
| 13-Dec-2022 | 1,580.00 | 1,595.00 | 1,555.00 | 1,560.00 | 860,000 | 0 |
| 12-Dec-2022 | 1,560.00 | 1,585.00 | 1,520.00 | 1,580.00 | 1,275,700 | 0 |
| 09-Dec-2022 | 1,550.00 | 1,585.00 | 1,515.00 | 1,560.00 | 4,770,200 | 0 |
| 08-Dec-2022 | 1,525.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,937,900 | 0 |
| 07-Dec-2022 | 1,535.00 | 1,535.00 | 1,500.00 | 1,525.00 | 2,249,800 | 0 |
| 06-Dec-2022 | 1,560.00 | 1,560.00 | 1,500.00 | 1,535.00 | 4,098,400 | 0 |
| 05-Dec-2022 | 1,620.00 | 1,620.00 | 1,560.00 | 1,560.00 | 2,420,600 | 0 |
| 02-Dec-2022 | 1,645.00 | 1,670.00 | 1,580.00 | 1,620.00 | 4,122,300 | 0 |
| 01-Dec-2022 | 1,600.00 | 1,670.00 | 1,590.00 | 1,645.00 | 8,040,800 | 0 |
| 30-Nov-2022 | 1,565.00 | 1,590.00 | 1,545.00 | 1,580.00 | 1,799,500 | 0 |
| 29-Nov-2022 | 1,550.00 | 1,590.00 | 1,530.00 | 1,550.00 | 2,850,200 | 0 |
| 28-Nov-2022 | 1,550.00 | 1,590.00 | 1,540.00 | 1,550.00 | 2,369,300 | 0 |
| 25-Nov-2022 | 1,600.00 | 1,620.00 | 1,540.00 | 1,550.00 | 2,554,100 | 0 |
| 24-Nov-2022 | 1,605.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,516,900 | 0 |
| 23-Nov-2022 | 1,550.00 | 1,610.00 | 1,550.00 | 1,605.00 | 2,552,100 | 0 |
| 22-Nov-2022 | 1,575.00 | 1,600.00 | 1,520.00 | 1,540.00 | 2,316,300 | 0 |
| 21-Nov-2022 | 1,600.00 | 1,625.00 | 1,550.00 | 1,575.00 | 3,125,000 | 0 |
| 18-Nov-2022 | 1,565.00 | 1,570.00 | 1,520.00 | 1,545.00 | 4,339,200 | 0 |
| 17-Nov-2022 | 1,515.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,970,600 | 0 |
| 16-Nov-2022 | 1,560.00 | 1,575.00 | 1,500.00 | 1,515.00 | 4,584,200 | 0 |
| 15-Nov-2022 | 1,650.00 | 1,690.00 | 1,555.00 | 1,560.00 | 7,790,100 | 0 |
| 14-Nov-2022 | 1,660.00 | 1,695.00 | 1,645.00 | 1,655.00 | 3,301,000 | 0 |
| 11-Nov-2022 | 1,680.00 | 1,710.00 | 1,655.00 | 1,660.00 | 3,639,900 | 0 |
| 10-Nov-2022 | 1,700.00 | 1,710.00 | 1,615.00 | 1,660.00 | 3,605,900 | 0 |
| 09-Nov-2022 | 1,675.00 | 1,720.00 | 1,665.00 | 1,710.00 | 14,105,400 | 0 |
| 08-Nov-2022 | 1,605.00 | 1,705.00 | 1,600.00 | 1,675.00 | 9,883,100 | 0 |
| 07-Nov-2022 | 1,660.00 | 1,685.00 | 1,600.00 | 1,605.00 | 6,699,100 | 0 |
| 04-Nov-2022 | 1,565.00 | 1,645.00 | 1,540.00 | 1,645.00 | 8,652,500 | 0 |
| 03-Nov-2022 | 1,535.00 | 1,585.00 | 1,535.00 | 1,565.00 | 21,659,800 | 0 |
| 02-Nov-2022 | 1,525.00 | 1,600.00 | 1,515.00 | 1,535.00 | 5,343,000 | 0 |
| 01-Nov-2022 | 1,545.00 | 1,580.00 | 1,500.00 | 1,515.00 | 5,004,900 | 0 |
| 31-Oct-2022 | 1,520.00 | 1,630.00 | 1,500.00 | 1,540.00 | 16,922,100 | 0 |
| 28-Oct-2022 | 1,375.00 | 1,500.00 | 1,360.00 | 1,490.00 | 8,279,900 | 0 |
| 27-Oct-2022 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 834,200 | 0 |
| 26-Oct-2022 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,376,200 | 0 |
| 25-Oct-2022 | 1,370.00 | 1,385.00 | 1,350.00 | 1,350.00 | 2,141,100 | 0 |
| 24-Oct-2022 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,182,900 | 0 |
| 21-Oct-2022 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,332,200 | 0 |
| 20-Oct-2022 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 343,500 | 0 |
| 19-Oct-2022 | 1,390.00 | 1,400.00 | 1,375.00 | 1,375.00 | 776,800 | 0 |
| 18-Oct-2022 | 1,370.00 | 1,385.00 | 1,365.00 | 1,380.00 | 932,800 | 0 |
| 17-Oct-2022 | 1,410.00 | 1,410.00 | 1,360.00 | 1,370.00 | 2,092,500 | 0 |
| 14-Oct-2022 | 1,390.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,659,100 | 0 |
| 13-Oct-2022 | 1,380.00 | 1,425.00 | 1,375.00 | 1,390.00 | 2,236,000 | 0 |
| 12-Oct-2022 | 1,385.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,588,100 | 0 |
| 11-Oct-2022 | 1,410.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,271,200 | 0 |
| 10-Oct-2022 | 1,405.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,103,200 | 0 |
| 07-Oct-2022 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,433,400 | 0 |
| 06-Oct-2022 | 1,380.00 | 1,425.00 | 1,365.00 | 1,390.00 | 2,905,300 | 0 |
| 05-Oct-2022 | 1,385.00 | 1,405.00 | 1,355.00 | 1,380.00 | 2,056,400 | 0 |
| 04-Oct-2022 | 1,360.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,284,900 | 0 |
| 03-Oct-2022 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 633,600 | 0 |
| 30-Sep-2022 | 1,370.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,990,700 | 0 |
| 29-Sep-2022 | 1,355.00 | 1,390.00 | 1,350.00 | 1,370.00 | 2,093,800 | 0 |
| 28-Sep-2022 | 1,405.00 | 1,410.00 | 1,355.00 | 1,360.00 | 2,373,700 | 0 |
| 27-Sep-2022 | 1,385.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400,200 | 0 |
| 26-Sep-2022 | 1,390.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,928,800 | 0 |
| 23-Sep-2022 | 1,395.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,751,400 | 0 |
| 22-Sep-2022 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 737,200 | 0 |
| 21-Sep-2022 | 1,435.00 | 1,440.00 | 1,390.00 | 1,395.00 | 2,035,900 | 0 |
| 20-Sep-2022 | 1,420.00 | 1,485.00 | 1,415.00 | 1,435.00 | 3,037,900 | 0 |
| 19-Sep-2022 | 1,435.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,739,300 | 0 |
| 16-Sep-2022 | 1,435.00 | 1,460.00 | 1,425.00 | 1,435.00 | 1,885,600 | 0 |
| 15-Sep-2022 | 1,460.00 | 1,480.00 | 1,435.00 | 1,435.00 | 1,813,400 | 0 |
| 14-Sep-2022 | 1,445.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,600,500 | 0 |
| 13-Sep-2022 | 1,445.00 | 1,455.00 | 1,425.00 | 1,445.00 | 2,624,300 | 0 |
| 12-Sep-2022 | 1,450.00 | 1,480.00 | 1,425.00 | 1,445.00 | 2,670,300 | 0 |
| 09-Sep-2022 | 1,470.00 | 1,480.00 | 1,430.00 | 1,450.00 | 5,148,800 | 0 |
| 08-Sep-2022 | 1,420.00 | 1,460.00 | 1,395.00 | 1,460.00 | 5,866,000 | 0 |
| 07-Sep-2022 | 1,395.00 | 1,420.00 | 1,370.00 | 1,420.00 | 2,413,700 | 0 |
| 06-Sep-2022 | 1,405.00 | 1,410.00 | 1,375.00 | 1,390.00 | 3,272,800 | 0 |
| 05-Sep-2022 | 1,435.00 | 1,435.00 | 1,375.00 | 1,405.00 | 2,772,200 | 0 |
| 02-Sep-2022 | 1,400.00 | 1,445.00 | 1,390.00 | 1,435.00 | 5,700,800 | 0 |
| 01-Sep-2022 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,836,000 | 0 |
| 31-Aug-2022 | 1,360.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,391,300 | 0 |
| 30-Aug-2022 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 3,725,800 | 0 |
| 29-Aug-2022 | 1,350.00 | 1,400.00 | 1,330.00 | 1,380.00 | 3,953,000 | 0 |
| 26-Aug-2022 | 1,410.00 | 1,425.00 | 1,360.00 | 1,385.00 | 6,055,700 | 0 |
| 25-Aug-2022 | 1,410.00 | 1,430.00 | 1,375.00 | 1,410.00 | 4,756,300 | 0 |
| 24-Aug-2022 | 1,465.00 | 1,490.00 | 1,395.00 | 1,410.00 | 12,420,900 | 0 |
| 23-Aug-2022 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 4,933,900 | 0 |
| 22-Aug-2022 | 1,555.00 | 1,555.00 | 1,475.00 | 1,480.00 | 10,868,700 | 0 |
| 19-Aug-2022 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 3,403,900 | 0 |
| 18-Aug-2022 | 1,605.00 | 1,630.00 | 1,585.00 | 1,595.00 | 2,596,800 | 0 |
| 16-Aug-2022 | 1,635.00 | 1,675.00 | 1,585.00 | 1,605.00 | 3,405,800 | 0 |
| 15-Aug-2022 | 1,660.00 | 1,670.00 | 1,625.00 | 1,635.00 | 1,781,800 | 0 |
| 12-Aug-2022 | 1,660.00 | 1,685.00 | 1,625.00 | 1,625.00 | 1,814,600 | 0 |
| 11-Aug-2022 | 1,695.00 | 1,695.00 | 1,655.00 | 1,660.00 | 1,662,200 | 0 |