| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,800 | 0 |
| 29-Dec-2022 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 3,200 | 0 |
| 28-Dec-2022 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 2,200 | 0 |
| 27-Dec-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,200 | 0 |
| 26-Dec-2022 | 1,520.00 | 1,520.00 | 1,435.00 | 1,510.00 | 1,700 | 0 |
| 23-Dec-2022 | 1,490.00 | 1,520.00 | 1,455.00 | 1,520.00 | 7,600 | 0 |
| 22-Dec-2022 | 1,520.00 | 1,520.00 | 1,435.00 | 1,440.00 | 5,700 | 0 |
| 21-Dec-2022 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 2,600 | 0 |
| 20-Dec-2022 | 1,480.00 | 1,525.00 | 1,470.00 | 1,525.00 | 11,900 | 0 |
| 19-Dec-2022 | 1,510.00 | 1,530.00 | 1,500.00 | 1,530.00 | 4,900 | 0 |
| 16-Dec-2022 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 200 | 0 |
| 15-Dec-2022 | 1,525.00 | 1,525.00 | 1,475.00 | 1,520.00 | 6,900 | 0 |
| 14-Dec-2022 | 1,520.00 | 1,525.00 | 1,520.00 | 1,525.00 | 200 | 0 |
| 13-Dec-2022 | 1,500.00 | 1,600.00 | 1,440.00 | 1,520.00 | 27,300 | 0 |
| 12-Dec-2022 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 13,000 | 0 |
| 09-Dec-2022 | 1,450.00 | 1,520.00 | 1,450.00 | 1,450.00 | 4,200 | 0 |
| 08-Dec-2022 | 1,455.00 | 1,565.00 | 1,395.00 | 1,500.00 | 41,500 | 0 |
| 07-Dec-2022 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,300 | 0 |
| 06-Dec-2022 | 1,500.00 | 1,600.00 | 1,465.00 | 1,565.00 | 63,900 | 0 |
| 05-Dec-2022 | 1,575.00 | 1,575.00 | 1,465.00 | 1,465.00 | 94,400 | 0 |
| 02-Dec-2022 | 1,595.00 | 1,595.00 | 1,535.00 | 1,575.00 | 1,200 | 0 |
| 01-Dec-2022 | 1,565.00 | 1,600.00 | 1,460.00 | 1,580.00 | 70,800 | 0 |
| 30-Nov-2022 | 1,500.00 | 1,620.00 | 1,495.00 | 1,565.00 | 57,300 | 0 |
| 29-Nov-2022 | 1,460.00 | 1,550.00 | 1,460.00 | 1,545.00 | 51,100 | 0 |
| 28-Nov-2022 | 1,490.00 | 1,550.00 | 1,445.00 | 1,445.00 | 44,300 | 0 |
| 25-Nov-2022 | 1,550.00 | 1,550.00 | 1,490.00 | 1,495.00 | 68,300 | 0 |
| 24-Nov-2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 12,800 | 0 |
| 23-Nov-2022 | 1,550.00 | 1,550.00 | 1,515.00 | 1,550.00 | 13,700 | 0 |
| 22-Nov-2022 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | 134,300 | 0 |
| 21-Nov-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 5,400 | 0 |
| 18-Nov-2022 | 1,595.00 | 1,610.00 | 1,580.00 | 1,610.00 | 4,700 | 0 |
| 17-Nov-2022 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 6,500 | 0 |
| 16-Nov-2022 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 5,600 | 0 |
| 15-Nov-2022 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 5,500 | 0 |
| 14-Nov-2022 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,000 | 0 |
| 11-Nov-2022 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 2,100 | 0 |
| 10-Nov-2022 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 3,800 | 0 |
| 09-Nov-2022 | 1,600.00 | 1,600.00 | 1,555.00 | 1,580.00 | 29,200 | 0 |
| 08-Nov-2022 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 138,500 | 0 |
| 07-Nov-2022 | 1,670.00 | 1,750.00 | 1,580.00 | 1,595.00 | 228,100 | 0 |
| 04-Nov-2022 | 1,640.00 | 1,815.00 | 1,615.00 | 1,680.00 | 191,100 | 0 |
| 03-Nov-2022 | 1,580.00 | 1,665.00 | 1,580.00 | 1,625.00 | 27,000 | 0 |
| 02-Nov-2022 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 20,900 | 0 |
| 01-Nov-2022 | 1,615.00 | 1,655.00 | 1,595.00 | 1,595.00 | 111,500 | 0 |
| 31-Oct-2022 | 1,575.00 | 1,620.00 | 1,565.00 | 1,615.00 | 9,700 | 0 |
| 28-Oct-2022 | 1,620.00 | 1,620.00 | 1,560.00 | 1,600.00 | 9,200 | 0 |
| 27-Oct-2022 | 1,635.00 | 1,635.00 | 1,550.00 | 1,620.00 | 40,700 | 0 |
| 26-Oct-2022 | 1,635.00 | 1,635.00 | 1,585.00 | 1,585.00 | 12,300 | 0 |
| 25-Oct-2022 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 5,500 | 0 |
| 24-Oct-2022 | 1,620.00 | 1,635.00 | 1,590.00 | 1,600.00 | 25,800 | 0 |
| 21-Oct-2022 | 1,590.00 | 1,635.00 | 1,590.00 | 1,600.00 | 13,500 | 0 |
| 20-Oct-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,500 | 0 |
| 19-Oct-2022 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 9,100 | 0 |
| 18-Oct-2022 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 2,300 | 0 |
| 17-Oct-2022 | 1,615.00 | 1,615.00 | 1,595.00 | 1,615.00 | 16,700 | 0 |
| 14-Oct-2022 | 1,625.00 | 1,645.00 | 1,600.00 | 1,625.00 | 3,500 | 0 |
| 13-Oct-2022 | 1,600.00 | 1,635.00 | 1,600.00 | 1,625.00 | 10,700 | 0 |
| 12-Oct-2022 | 1,600.00 | 1,605.00 | 1,545.00 | 1,600.00 | 8,900 | 0 |
| 11-Oct-2022 | 1,595.00 | 1,635.00 | 1,570.00 | 1,600.00 | 15,200 | 0 |
| 10-Oct-2022 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 9,700 | 0 |
| 07-Oct-2022 | 1,595.00 | 1,630.00 | 1,585.00 | 1,585.00 | 16,700 | 0 |
| 06-Oct-2022 | 1,635.00 | 1,635.00 | 1,590.00 | 1,630.00 | 400 | 0 |
| 05-Oct-2022 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 49,500 | 0 |
| 04-Oct-2022 | 1,645.00 | 1,645.00 | 1,595.00 | 1,610.00 | 37,200 | 0 |
| 03-Oct-2022 | 1,600.00 | 1,655.00 | 1,590.00 | 1,655.00 | 8,300 | 0 |
| 30-Sep-2022 | 1,600.00 | 1,605.00 | 1,580.00 | 1,600.00 | 16,700 | 0 |
| 29-Sep-2022 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 12,200 | 0 |
| 28-Sep-2022 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 9,600 | 0 |
| 27-Sep-2022 | 1,600.00 | 1,610.00 | 1,580.00 | 1,605.00 | 6,900 | 0 |
| 26-Sep-2022 | 1,600.00 | 1,650.00 | 1,600.00 | 1,600.00 | 72,700 | 0 |
| 23-Sep-2022 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 14,000 | 0 |
| 22-Sep-2022 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 2,000 | 0 |
| 21-Sep-2022 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 100 | 0 |
| 20-Sep-2022 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 24,300 | 0 |
| 19-Sep-2022 | 1,590.00 | 1,600.00 | 1,585.00 | 1,600.00 | 300 | 0 |
| 16-Sep-2022 | 1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 2,200 | 0 |
| 15-Sep-2022 | 1,550.00 | 1,605.00 | 1,550.00 | 1,600.00 | 9,700 | 0 |
| 14-Sep-2022 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 18,600 | 0 |
| 13-Sep-2022 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 26,500 | 0 |
| 12-Sep-2022 | 1,585.00 | 1,620.00 | 1,585.00 | 1,605.00 | 4,200 | 0 |
| 09-Sep-2022 | 1,555.00 | 1,635.00 | 1,555.00 | 1,625.00 | 27,600 | 0 |
| 08-Sep-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 28,800 | 0 |
| 07-Sep-2022 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 | 0 |
| 06-Sep-2022 | 1,595.00 | 1,650.00 | 1,580.00 | 1,645.00 | 30,200 | 0 |
| 05-Sep-2022 | 1,590.00 | 1,600.00 | 1,575.00 | 1,595.00 | 14,200 | 0 |
| 02-Sep-2022 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 7,300 | 0 |
| 01-Sep-2022 | 1,650.00 | 1,650.00 | 1,605.00 | 1,605.00 | 16,600 | 0 |
| 31-Aug-2022 | 1,645.00 | 1,645.00 | 1,555.00 | 1,640.00 | 12,400 | 0 |
| 30-Aug-2022 | 1,690.00 | 1,690.00 | 1,595.00 | 1,650.00 | 1,200 | 0 |
| 29-Aug-2022 | 1,690.00 | 1,690.00 | 1,575.00 | 1,605.00 | 10,800 | 0 |
| 26-Aug-2022 | 1,670.00 | 1,670.00 | 1,630.00 | 1,645.00 | 800 | 0 |
| 25-Aug-2022 | 1,655.00 | 1,685.00 | 1,630.00 | 1,640.00 | 3,100 | 0 |
| 24-Aug-2022 | 1,645.00 | 1,690.00 | 1,635.00 | 1,690.00 | 2,700 | 0 |
| 23-Aug-2022 | 1,645.00 | 1,645.00 | 1,600.00 | 1,645.00 | 14,200 | 0 |
| 22-Aug-2022 | 1,625.00 | 1,670.00 | 1,545.00 | 1,645.00 | 16,600 | 0 |
| 19-Aug-2022 | 1,665.00 | 1,665.00 | 1,625.00 | 1,630.00 | 3,700 | 0 |
| 18-Aug-2022 | 1,670.00 | 1,700.00 | 1,585.00 | 1,665.00 | 15,400 | 0 |
| 16-Aug-2022 | 1,615.00 | 1,615.00 | 1,540.00 | 1,600.00 | 24,800 | 0 |
| 15-Aug-2022 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 2,700 | 0 |
| 12-Aug-2022 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 32,100 | 0 |