| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,240.00 | 1,245.00 | 1,220.00 | 1,220.00 | 53,600 | 0 |
| 29-Dec-2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3,600 | 0 |
| 28-Dec-2022 | 1,265.00 | 1,285.00 | 1,240.00 | 1,240.00 | 30,100 | 0 |
| 27-Dec-2022 | 1,290.00 | 1,290.00 | 1,260.00 | 1,265.00 | 29,700 | 0 |
| 26-Dec-2022 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 9,400 | 0 |
| 23-Dec-2022 | 1,300.00 | 1,325.00 | 1,295.00 | 1,295.00 | 10,600 | 0 |
| 22-Dec-2022 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,500 | 0 |
| 21-Dec-2022 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 15,300 | 0 |
| 20-Dec-2022 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,300 | 0 |
| 19-Dec-2022 | 1,315.00 | 1,315.00 | 1,310.00 | 1,315.00 | 6,000 | 0 |
| 16-Dec-2022 | 1,305.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,400 | 0 |
| 15-Dec-2022 | 1,325.00 | 1,335.00 | 1,325.00 | 1,325.00 | 5,400 | 0 |
| 14-Dec-2022 | 1,320.00 | 1,335.00 | 1,310.00 | 1,325.00 | 11,300 | 0 |
| 13-Dec-2022 | 1,320.00 | 1,350.00 | 1,295.00 | 1,340.00 | 8,800 | 0 |
| 12-Dec-2022 | 1,320.00 | 1,400.00 | 1,245.00 | 1,355.00 | 7,400 | 0 |
| 09-Dec-2022 | 1,300.00 | 1,320.00 | 1,280.00 | 1,320.00 | 20,000 | 0 |
| 08-Dec-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 3,000 | 0 |
| 07-Dec-2022 | 1,290.00 | 1,320.00 | 1,290.00 | 1,290.00 | 14,200 | 0 |
| 06-Dec-2022 | 1,290.00 | 1,355.00 | 1,290.00 | 1,305.00 | 14,500 | 0 |
| 05-Dec-2022 | 1,270.00 | 1,295.00 | 1,255.00 | 1,290.00 | 27,800 | 0 |
| 02-Dec-2022 | 1,270.00 | 1,295.00 | 1,255.00 | 1,255.00 | 35,800 | 0 |
| 01-Dec-2022 | 1,330.00 | 1,340.00 | 1,220.00 | 1,270.00 | 48,900 | 0 |
| 30-Nov-2022 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 122,900 | 0 |
| 29-Nov-2022 | 1,415.00 | 1,415.00 | 1,390.00 | 1,390.00 | 11,900 | 0 |
| 28-Nov-2022 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 12,000 | 0 |
| 25-Nov-2022 | 1,400.00 | 1,435.00 | 1,385.00 | 1,415.00 | 19,100 | 0 |
| 24-Nov-2022 | 1,405.00 | 1,410.00 | 1,370.00 | 1,375.00 | 10,900 | 0 |
| 23-Nov-2022 | 1,390.00 | 1,410.00 | 1,375.00 | 1,405.00 | 16,000 | 0 |
| 22-Nov-2022 | 1,375.00 | 1,400.00 | 1,350.00 | 1,385.00 | 58,200 | 0 |
| 21-Nov-2022 | 1,365.00 | 1,390.00 | 1,305.00 | 1,385.00 | 78,100 | 0 |
| 18-Nov-2022 | 1,390.00 | 1,440.00 | 1,350.00 | 1,365.00 | 92,900 | 0 |
| 17-Nov-2022 | 1,410.00 | 1,440.00 | 1,385.00 | 1,385.00 | 26,600 | 0 |
| 16-Nov-2022 | 1,455.00 | 1,455.00 | 1,410.00 | 1,410.00 | 17,300 | 0 |
| 15-Nov-2022 | 1,430.00 | 1,595.00 | 1,405.00 | 1,435.00 | 30,000 | 0 |
| 14-Nov-2022 | 1,400.00 | 1,470.00 | 1,400.00 | 1,400.00 | 17,400 | 0 |
| 11-Nov-2022 | 1,375.00 | 1,690.00 | 1,355.00 | 1,400.00 | 60,700 | 0 |
| 10-Nov-2022 | 1,395.00 | 1,430.00 | 1,370.00 | 1,370.00 | 11,500 | 0 |
| 09-Nov-2022 | 1,385.00 | 1,455.00 | 1,385.00 | 1,395.00 | 8,700 | 0 |
| 08-Nov-2022 | 1,370.00 | 1,480.00 | 1,370.00 | 1,385.00 | 19,500 | 0 |
| 07-Nov-2022 | 1,480.00 | 1,485.00 | 1,350.00 | 1,370.00 | 71,300 | 0 |
| 04-Nov-2022 | 1,475.00 | 1,495.00 | 1,435.00 | 1,435.00 | 46,500 | 0 |
| 03-Nov-2022 | 1,485.00 | 1,535.00 | 1,465.00 | 1,480.00 | 6,900 | 0 |
| 02-Nov-2022 | 1,420.00 | 1,525.00 | 1,420.00 | 1,475.00 | 17,200 | 0 |
| 01-Nov-2022 | 1,525.00 | 1,565.00 | 1,410.00 | 1,470.00 | 10,300 | 0 |
| 31-Oct-2022 | 1,490.00 | 1,515.00 | 1,405.00 | 1,485.00 | 36,600 | 0 |
| 28-Oct-2022 | 1,505.00 | 1,510.00 | 1,475.00 | 1,485.00 | 23,500 | 0 |
| 27-Oct-2022 | 1,560.00 | 1,570.00 | 1,500.00 | 1,505.00 | 61,500 | 0 |
| 26-Oct-2022 | 1,530.00 | 1,690.00 | 1,465.00 | 1,595.00 | 102,800 | 0 |
| 25-Oct-2022 | 1,520.00 | 1,520.00 | 1,460.00 | 1,485.00 | 47,500 | 0 |
| 24-Oct-2022 | 1,525.00 | 1,545.00 | 1,470.00 | 1,495.00 | 81,900 | 0 |
| 21-Oct-2022 | 1,590.00 | 1,595.00 | 1,500.00 | 1,525.00 | 31,100 | 0 |
| 20-Oct-2022 | 1,505.00 | 1,600.00 | 1,465.00 | 1,600.00 | 33,000 | 0 |
| 19-Oct-2022 | 1,465.00 | 1,560.00 | 1,405.00 | 1,495.00 | 54,100 | 0 |
| 18-Oct-2022 | 1,505.00 | 1,560.00 | 1,465.00 | 1,465.00 | 28,000 | 0 |
| 17-Oct-2022 | 1,485.00 | 1,545.00 | 1,435.00 | 1,535.00 | 81,800 | 0 |
| 14-Oct-2022 | 1,480.00 | 1,560.00 | 1,475.00 | 1,480.00 | 26,000 | 0 |
| 13-Oct-2022 | 1,515.00 | 1,545.00 | 1,480.00 | 1,480.00 | 15,000 | 0 |
| 12-Oct-2022 | 1,580.00 | 1,580.00 | 1,510.00 | 1,510.00 | 40,600 | 0 |
| 11-Oct-2022 | 1,575.00 | 1,600.00 | 1,545.00 | 1,580.00 | 66,300 | 0 |
| 10-Oct-2022 | 1,605.00 | 1,605.00 | 1,515.00 | 1,560.00 | 44,100 | 0 |
| 07-Oct-2022 | 1,600.00 | 1,620.00 | 1,555.00 | 1,605.00 | 34,600 | 0 |
| 06-Oct-2022 | 1,610.00 | 1,650.00 | 1,580.00 | 1,620.00 | 22,900 | 0 |
| 05-Oct-2022 | 1,620.00 | 1,645.00 | 1,550.00 | 1,620.00 | 30,200 | 0 |
| 04-Oct-2022 | 1,610.00 | 1,650.00 | 1,605.00 | 1,620.00 | 26,000 | 0 |
| 03-Oct-2022 | 1,635.00 | 1,660.00 | 1,610.00 | 1,615.00 | 58,000 | 0 |
| 30-Sep-2022 | 1,710.00 | 1,710.00 | 1,600.00 | 1,635.00 | 48,000 | 0 |
| 29-Sep-2022 | 1,775.00 | 1,780.00 | 1,660.00 | 1,710.00 | 87,000 | 0 |
| 28-Sep-2022 | 1,695.00 | 1,900.00 | 1,620.00 | 1,780.00 | 134,400 | 0 |
| 27-Sep-2022 | 1,600.00 | 1,700.00 | 1,585.00 | 1,700.00 | 32,800 | 0 |
| 26-Sep-2022 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 40,800 | 0 |
| 23-Sep-2022 | 1,620.00 | 1,620.00 | 1,605.00 | 1,605.00 | 32,300 | 0 |
| 22-Sep-2022 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 25,400 | 0 |
| 21-Sep-2022 | 1,615.00 | 1,635.00 | 1,575.00 | 1,635.00 | 9,400 | 0 |
| 20-Sep-2022 | 1,640.00 | 1,655.00 | 1,615.00 | 1,615.00 | 44,400 | 0 |
| 19-Sep-2022 | 1,660.00 | 1,685.00 | 1,640.00 | 1,640.00 | 113,800 | 0 |
| 16-Sep-2022 | 1,670.00 | 1,700.00 | 1,660.00 | 1,660.00 | 17,200 | 0 |
| 15-Sep-2022 | 1,685.00 | 1,720.00 | 1,670.00 | 1,700.00 | 62,000 | 0 |
| 14-Sep-2022 | 1,720.00 | 1,720.00 | 1,660.00 | 1,685.00 | 86,400 | 0 |
| 13-Sep-2022 | 1,650.00 | 1,900.00 | 1,645.00 | 1,720.00 | 181,600 | 0 |
| 12-Sep-2022 | 1,600.00 | 1,680.00 | 1,590.00 | 1,650.00 | 93,400 | 0 |
| 09-Sep-2022 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 64,800 | 0 |
| 08-Sep-2022 | 1,600.00 | 1,600.00 | 1,550.00 | 1,590.00 | 66,400 | 0 |
| 07-Sep-2022 | 1,600.00 | 1,615.00 | 1,585.00 | 1,590.00 | 153,200 | 0 |
| 06-Sep-2022 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 37,500 | 0 |
| 05-Sep-2022 | 1,610.00 | 1,640.00 | 1,610.00 | 1,615.00 | 49,100 | 0 |
| 02-Sep-2022 | 1,650.00 | 1,675.00 | 1,540.00 | 1,635.00 | 37,300 | 0 |
| 01-Sep-2022 | 1,530.00 | 1,675.00 | 1,530.00 | 1,645.00 | 211,100 | 0 |
| 31-Aug-2022 | 1,550.00 | 1,575.00 | 1,530.00 | 1,530.00 | 29,500 | 0 |
| 30-Aug-2022 | 1,545.00 | 1,570.00 | 1,530.00 | 1,545.00 | 154,300 | 0 |
| 29-Aug-2022 | 1,540.00 | 1,565.00 | 1,520.00 | 1,545.00 | 165,500 | 0 |
| 26-Aug-2022 | 1,520.00 | 1,595.00 | 1,500.00 | 1,540.00 | 186,100 | 0 |
| 25-Aug-2022 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 13,000 | 0 |
| 24-Aug-2022 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 20,700 | 0 |
| 23-Aug-2022 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 19,100 | 0 |
| 22-Aug-2022 | 1,555.00 | 1,560.00 | 1,500.00 | 1,540.00 | 125,200 | 0 |
| 19-Aug-2022 | 1,545.00 | 1,555.00 | 1,525.00 | 1,555.00 | 11,100 | 0 |
| 18-Aug-2022 | 1,535.00 | 1,565.00 | 1,515.00 | 1,545.00 | 23,400 | 0 |
| 16-Aug-2022 | 1,540.00 | 1,570.00 | 1,520.00 | 1,535.00 | 10,000 | 0 |
| 15-Aug-2022 | 1,575.00 | 1,575.00 | 1,540.00 | 1,540.00 | 16,900 | 0 |
| 12-Aug-2022 | 1,530.00 | 1,575.00 | 1,510.00 | 1,575.00 | 26,700 | 0 |