| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,345.00 | 1,345.00 | 1,335.00 | 1,345.00 | 840,200 | 0 |
| 28-Dec-2022 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,971,800 | 0 |
| 27-Dec-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 2,498,600 | 0 |
| 26-Dec-2022 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 924,000 | 0 |
| 23-Dec-2022 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 795,100 | 0 |
| 22-Dec-2022 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,223,400 | 0 |
| 21-Dec-2022 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,058,000 | 0 |
| 20-Dec-2022 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,599,500 | 0 |
| 19-Dec-2022 | 1,345.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,631,800 | 0 |
| 16-Dec-2022 | 1,345.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,069,100 | 0 |
| 15-Dec-2022 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,329,600 | 0 |
| 14-Dec-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,361,700 | 0 |
| 13-Dec-2022 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,337,700 | 0 |
| 12-Dec-2022 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,026,300 | 0 |
| 09-Dec-2022 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 2,167,100 | 0 |
| 08-Dec-2022 | 1,345.00 | 1,360.00 | 1,315.00 | 1,340.00 | 6,013,400 | 0 |
| 07-Dec-2022 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 4,418,100 | 0 |
| 06-Dec-2022 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 7,959,400 | 0 |
| 05-Dec-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,360.00 | 4,513,400 | 0 |
| 02-Dec-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 2,215,100 | 0 |
| 01-Dec-2022 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 3,838,800 | 0 |
| 30-Nov-2022 | 1,355.00 | 1,365.00 | 1,355.00 | 1,360.00 | 2,808,100 | 0 |
| 29-Nov-2022 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,185,800 | 0 |
| 28-Nov-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 3,934,100 | 0 |
| 25-Nov-2022 | 1,370.00 | 1,370.00 | 1,350.00 | 1,360.00 | 3,261,600 | 0 |
| 24-Nov-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 2,732,900 | 0 |
| 23-Nov-2022 | 1,365.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,554,900 | 0 |
| 22-Nov-2022 | 1,365.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,842,900 | 0 |
| 21-Nov-2022 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,476,400 | 0 |
| 18-Nov-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,865,400 | 0 |
| 17-Nov-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,803,500 | 0 |
| 16-Nov-2022 | 1,360.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,104,900 | 0 |
| 15-Nov-2022 | 1,370.00 | 1,375.00 | 1,355.00 | 1,360.00 | 3,065,200 | 0 |
| 14-Nov-2022 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,304,400 | 0 |
| 11-Nov-2022 | 1,360.00 | 1,375.00 | 1,360.00 | 1,365.00 | 2,369,900 | 0 |
| 10-Nov-2022 | 1,375.00 | 1,380.00 | 1,355.00 | 1,360.00 | 6,566,500 | 0 |
| 09-Nov-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,375.00 | 2,673,900 | 0 |
| 08-Nov-2022 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 2,162,200 | 0 |
| 07-Nov-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 2,910,600 | 0 |
| 04-Nov-2022 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 2,263,400 | 0 |
| 03-Nov-2022 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 3,460,900 | 0 |
| 02-Nov-2022 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,612,900 | 0 |
| 01-Nov-2022 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 6,587,200 | 0 |
| 31-Oct-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 2,574,900 | 0 |
| 28-Oct-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,384,500 | 0 |
| 27-Oct-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 2,091,600 | 0 |
| 26-Oct-2022 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,493,200 | 0 |
| 25-Oct-2022 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 3,608,000 | 0 |
| 24-Oct-2022 | 1,360.00 | 1,375.00 | 1,350.00 | 1,375.00 | 6,290,600 | 0 |
| 21-Oct-2022 | 1,355.00 | 1,370.00 | 1,340.00 | 1,360.00 | 5,805,700 | 0 |
| 20-Oct-2022 | 1,345.00 | 1,360.00 | 1,310.00 | 1,360.00 | 31,695,800 | 0 |
| 19-Oct-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,159,400 | 0 |
| 18-Oct-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,320,100 | 0 |
| 17-Oct-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,315,900 | 0 |
| 14-Oct-2022 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,125,300 | 0 |
| 13-Oct-2022 | 1,345.00 | 1,365.00 | 1,345.00 | 1,350.00 | 2,461,900 | 0 |
| 12-Oct-2022 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 3,331,400 | 0 |
| 11-Oct-2022 | 1,360.00 | 1,365.00 | 1,355.00 | 1,355.00 | 2,152,100 | 0 |
| 10-Oct-2022 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,863,300 | 0 |
| 07-Oct-2022 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 3,951,400 | 0 |
| 06-Oct-2022 | 1,355.00 | 1,370.00 | 1,350.00 | 1,350.00 | 2,937,900 | 0 |
| 05-Oct-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 3,919,700 | 0 |
| 04-Oct-2022 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 4,332,000 | 0 |
| 03-Oct-2022 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 2,377,800 | 0 |
| 30-Sep-2022 | 1,355.00 | 1,385.00 | 1,350.00 | 1,355.00 | 2,391,800 | 0 |
| 29-Sep-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 3,382,700 | 0 |
| 28-Sep-2022 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,672,900 | 0 |
| 27-Sep-2022 | 1,375.00 | 1,380.00 | 1,370.00 | 1,370.00 | 3,932,900 | 0 |
| 26-Sep-2022 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 3,131,200 | 0 |
| 23-Sep-2022 | 1,395.00 | 1,400.00 | 1,380.00 | 1,385.00 | 3,887,700 | 0 |
| 22-Sep-2022 | 1,400.00 | 1,405.00 | 1,385.00 | 1,390.00 | 2,650,900 | 0 |
| 21-Sep-2022 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 2,125,800 | 0 |
| 20-Sep-2022 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,560,200 | 0 |
| 19-Sep-2022 | 1,405.00 | 1,410.00 | 1,395.00 | 1,410.00 | 2,520,800 | 0 |
| 16-Sep-2022 | 1,410.00 | 1,435.00 | 1,395.00 | 1,405.00 | 5,278,000 | 0 |
| 15-Sep-2022 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 6,110,900 | 0 |
| 14-Sep-2022 | 1,395.00 | 1,405.00 | 1,385.00 | 1,390.00 | 11,196,700 | 0 |
| 13-Sep-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 3,100,300 | 0 |
| 12-Sep-2022 | 1,395.00 | 1,405.00 | 1,390.00 | 1,390.00 | 2,648,700 | 0 |
| 09-Sep-2022 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 598,100 | 0 |
| 08-Sep-2022 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,941,300 | 0 |
| 07-Sep-2022 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 2,318,300 | 0 |
| 06-Sep-2022 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 2,826,500 | 0 |
| 05-Sep-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 4,054,600 | 0 |
| 02-Sep-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 3,566,500 | 0 |
| 01-Sep-2022 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 809,800 | 0 |
| 31-Aug-2022 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 692,300 | 0 |
| 30-Aug-2022 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 759,700 | 0 |
| 29-Aug-2022 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,277,400 | 0 |
| 26-Aug-2022 | 1,395.00 | 1,400.00 | 1,380.00 | 1,390.00 | 2,143,100 | 0 |
| 25-Aug-2022 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 827,900 | 0 |
| 24-Aug-2022 | 1,390.00 | 1,405.00 | 1,390.00 | 1,390.00 | 2,074,600 | 0 |
| 23-Aug-2022 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 2,332,500 | 0 |
| 22-Aug-2022 | 1,410.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,840,100 | 0 |
| 19-Aug-2022 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,042,400 | 0 |
| 18-Aug-2022 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,110,000 | 0 |
| 16-Aug-2022 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,140,300 | 0 |
| 15-Aug-2022 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 3,456,700 | 0 |
| 12-Aug-2022 | 1,385.00 | 1,415.00 | 1,380.00 | 1,415.00 | 4,972,200 | 0 |
| 11-Aug-2022 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,587,800 | 0 |