| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 207,300 | 0 |
| 29-Dec-2022 | 1,340.00 | 1,400.00 | 1,335.00 | 1,400.00 | 108,300 | 0 |
| 28-Dec-2022 | 1,340.00 | 1,370.00 | 1,340.00 | 1,345.00 | 11,200 | 0 |
| 27-Dec-2022 | 1,325.00 | 1,390.00 | 1,325.00 | 1,330.00 | 131,700 | 0 |
| 26-Dec-2022 | 1,380.00 | 1,380.00 | 1,320.00 | 1,325.00 | 31,700 | 0 |
| 23-Dec-2022 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 25,700 | 0 |
| 22-Dec-2022 | 1,330.00 | 1,380.00 | 1,310.00 | 1,345.00 | 103,600 | 0 |
| 21-Dec-2022 | 1,305.00 | 1,345.00 | 1,300.00 | 1,330.00 | 58,700 | 0 |
| 20-Dec-2022 | 1,350.00 | 1,350.00 | 1,300.00 | 1,320.00 | 43,000 | 0 |
| 19-Dec-2022 | 1,380.00 | 1,380.00 | 1,310.00 | 1,350.00 | 99,600 | 0 |
| 16-Dec-2022 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 45,600 | 0 |
| 15-Dec-2022 | 1,390.00 | 1,395.00 | 1,320.00 | 1,370.00 | 344,100 | 0 |
| 14-Dec-2022 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 201,200 | 0 |
| 13-Dec-2022 | 1,370.00 | 1,405.00 | 1,370.00 | 1,385.00 | 110,900 | 0 |
| 12-Dec-2022 | 1,385.00 | 1,385.00 | 1,335.00 | 1,365.00 | 57,600 | 0 |
| 09-Dec-2022 | 1,360.00 | 1,405.00 | 1,350.00 | 1,385.00 | 54,100 | 0 |
| 08-Dec-2022 | 1,410.00 | 1,410.00 | 1,360.00 | 1,400.00 | 87,600 | 0 |
| 07-Dec-2022 | 1,395.00 | 1,420.00 | 1,395.00 | 1,405.00 | 89,200 | 0 |
| 06-Dec-2022 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 94,300 | 0 |
| 05-Dec-2022 | 1,430.00 | 1,430.00 | 1,400.00 | 1,405.00 | 83,600 | 0 |
| 02-Dec-2022 | 1,420.00 | 1,425.00 | 1,415.00 | 1,415.00 | 53,800 | 0 |
| 01-Dec-2022 | 1,425.00 | 1,435.00 | 1,415.00 | 1,425.00 | 160,900 | 0 |
| 30-Nov-2022 | 1,410.00 | 1,440.00 | 1,410.00 | 1,425.00 | 223,200 | 0 |
| 29-Nov-2022 | 1,415.00 | 1,440.00 | 1,400.00 | 1,410.00 | 298,200 | 0 |
| 28-Nov-2022 | 1,405.00 | 1,445.00 | 1,405.00 | 1,415.00 | 169,900 | 0 |
| 25-Nov-2022 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 157,500 | 0 |
| 24-Nov-2022 | 1,415.00 | 1,420.00 | 1,400.00 | 1,400.00 | 189,000 | 0 |
| 23-Nov-2022 | 1,400.00 | 1,425.00 | 1,385.00 | 1,415.00 | 158,200 | 0 |
| 22-Nov-2022 | 1,415.00 | 1,420.00 | 1,410.00 | 1,410.00 | 30,400 | 0 |
| 21-Nov-2022 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 161,500 | 0 |
| 18-Nov-2022 | 1,410.00 | 1,425.00 | 1,405.00 | 1,415.00 | 62,800 | 0 |
| 17-Nov-2022 | 1,415.00 | 1,430.00 | 1,410.00 | 1,415.00 | 225,800 | 0 |
| 16-Nov-2022 | 1,415.00 | 1,430.00 | 1,350.00 | 1,415.00 | 275,400 | 0 |
| 15-Nov-2022 | 1,435.00 | 1,445.00 | 1,420.00 | 1,420.00 | 217,600 | 0 |
| 14-Nov-2022 | 1,445.00 | 1,445.00 | 1,420.00 | 1,430.00 | 82,200 | 0 |
| 11-Nov-2022 | 1,415.00 | 1,450.00 | 1,415.00 | 1,430.00 | 118,800 | 0 |
| 10-Nov-2022 | 1,420.00 | 1,450.00 | 1,385.00 | 1,440.00 | 179,200 | 0 |
| 09-Nov-2022 | 1,420.00 | 1,445.00 | 1,415.00 | 1,420.00 | 96,300 | 0 |
| 08-Nov-2022 | 1,440.00 | 1,450.00 | 1,420.00 | 1,420.00 | 150,000 | 0 |
| 07-Nov-2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,435.00 | 93,600 | 0 |
| 04-Nov-2022 | 1,430.00 | 1,450.00 | 1,420.00 | 1,435.00 | 81,000 | 0 |
| 03-Nov-2022 | 1,420.00 | 1,440.00 | 1,420.00 | 1,425.00 | 105,800 | 0 |
| 02-Nov-2022 | 1,445.00 | 1,445.00 | 1,420.00 | 1,420.00 | 119,500 | 0 |
| 01-Nov-2022 | 1,445.00 | 1,475.00 | 1,420.00 | 1,445.00 | 203,300 | 0 |
| 31-Oct-2022 | 1,430.00 | 1,485.00 | 1,420.00 | 1,445.00 | 141,100 | 0 |
| 28-Oct-2022 | 1,455.00 | 1,490.00 | 1,430.00 | 1,440.00 | 261,600 | 0 |
| 27-Oct-2022 | 1,470.00 | 1,500.00 | 1,455.00 | 1,455.00 | 683,400 | 0 |
| 26-Oct-2022 | 1,415.00 | 1,465.00 | 1,415.00 | 1,450.00 | 496,000 | 0 |
| 25-Oct-2022 | 1,435.00 | 1,450.00 | 1,415.00 | 1,420.00 | 106,200 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,450.00 | 1,400.00 | 1,435.00 | 244,000 | 0 |
| 21-Oct-2022 | 1,370.00 | 1,470.00 | 1,370.00 | 1,440.00 | 594,300 | 0 |
| 20-Oct-2022 | 1,375.00 | 1,410.00 | 1,360.00 | 1,370.00 | 279,600 | 0 |
| 19-Oct-2022 | 1,330.00 | 1,405.00 | 1,330.00 | 1,375.00 | 404,300 | 0 |
| 18-Oct-2022 | 1,250.00 | 1,365.00 | 1,205.00 | 1,330.00 | 882,900 | 0 |
| 17-Oct-2022 | 1,275.00 | 1,275.00 | 1,190.00 | 1,220.00 | 502,900 | 0 |
| 14-Oct-2022 | 1,270.00 | 1,320.00 | 1,270.00 | 1,275.00 | 406,200 | 0 |
| 13-Oct-2022 | 1,365.00 | 1,365.00 | 1,270.00 | 1,270.00 | 1,145,700 | 0 |
| 12-Oct-2022 | 1,465.00 | 1,495.00 | 1,365.00 | 1,365.00 | 1,306,700 | 0 |
| 11-Oct-2022 | 1,435.00 | 1,475.00 | 1,410.00 | 1,465.00 | 263,400 | 0 |
| 10-Oct-2022 | 1,465.00 | 1,470.00 | 1,425.00 | 1,445.00 | 157,600 | 0 |
| 07-Oct-2022 | 1,490.00 | 1,510.00 | 1,465.00 | 1,470.00 | 140,600 | 0 |
| 06-Oct-2022 | 1,505.00 | 1,520.00 | 1,480.00 | 1,490.00 | 181,400 | 0 |
| 05-Oct-2022 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 417,100 | 0 |
| 04-Oct-2022 | 1,455.00 | 1,500.00 | 1,420.00 | 1,460.00 | 250,400 | 0 |
| 03-Oct-2022 | 1,460.00 | 1,460.00 | 1,405.00 | 1,455.00 | 138,800 | 0 |
| 30-Sep-2022 | 1,470.00 | 1,500.00 | 1,405.00 | 1,465.00 | 326,600 | 0 |
| 29-Sep-2022 | 1,490.00 | 1,525.00 | 1,400.00 | 1,470.00 | 631,900 | 0 |
| 28-Sep-2022 | 1,450.00 | 1,520.00 | 1,450.00 | 1,485.00 | 583,400 | 0 |
| 27-Sep-2022 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 584,000 | 0 |
| 26-Sep-2022 | 1,515.00 | 1,540.00 | 1,460.00 | 1,490.00 | 240,000 | 0 |
| 23-Sep-2022 | 1,540.00 | 1,580.00 | 1,515.00 | 1,515.00 | 232,300 | 0 |
| 22-Sep-2022 | 1,510.00 | 1,570.00 | 1,500.00 | 1,525.00 | 401,900 | 0 |
| 21-Sep-2022 | 1,515.00 | 1,520.00 | 1,460.00 | 1,505.00 | 380,500 | 0 |
| 20-Sep-2022 | 1,525.00 | 1,530.00 | 1,510.00 | 1,515.00 | 48,600 | 0 |
| 19-Sep-2022 | 1,535.00 | 1,550.00 | 1,505.00 | 1,530.00 | 121,300 | 0 |
| 16-Sep-2022 | 1,550.00 | 1,550.00 | 1,460.00 | 1,540.00 | 611,500 | 0 |
| 15-Sep-2022 | 1,565.00 | 1,600.00 | 1,525.00 | 1,550.00 | 639,500 | 0 |
| 14-Sep-2022 | 1,540.00 | 1,600.00 | 1,515.00 | 1,525.00 | 268,200 | 0 |
| 13-Sep-2022 | 1,530.00 | 1,630.00 | 1,520.00 | 1,540.00 | 649,100 | 0 |
| 12-Sep-2022 | 1,620.00 | 1,625.00 | 1,520.00 | 1,530.00 | 840,000 | 0 |
| 09-Sep-2022 | 1,580.00 | 1,640.00 | 1,580.00 | 1,615.00 | 1,341,900 | 0 |
| 08-Sep-2022 | 1,535.00 | 1,645.00 | 1,505.00 | 1,590.00 | 2,372,900 | 0 |
| 07-Sep-2022 | 1,565.00 | 1,570.00 | 1,475.00 | 1,535.00 | 373,600 | 0 |
| 06-Sep-2022 | 1,560.00 | 1,600.00 | 1,555.00 | 1,565.00 | 629,400 | 0 |
| 05-Sep-2022 | 1,465.00 | 1,595.00 | 1,430.00 | 1,560.00 | 3,806,400 | 0 |
| 02-Sep-2022 | 1,400.00 | 1,490.00 | 1,390.00 | 1,470.00 | 1,557,100 | 0 |
| 01-Sep-2022 | 1,410.00 | 1,430.00 | 1,390.00 | 1,400.00 | 329,800 | 0 |
| 31-Aug-2022 | 1,450.00 | 1,470.00 | 1,390.00 | 1,410.00 | 660,800 | 0 |
| 30-Aug-2022 | 1,290.00 | 1,445.00 | 1,290.00 | 1,435.00 | 3,225,500 | 0 |
| 29-Aug-2022 | 1,285.00 | 1,320.00 | 1,260.00 | 1,290.00 | 345,000 | 0 |
| 26-Aug-2022 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 349,100 | 0 |
| 25-Aug-2022 | 1,295.00 | 1,350.00 | 1,270.00 | 1,350.00 | 755,500 | 0 |
| 24-Aug-2022 | 1,300.00 | 1,305.00 | 1,255.00 | 1,295.00 | 360,700 | 0 |
| 23-Aug-2022 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 160,100 | 0 |
| 22-Aug-2022 | 1,325.00 | 1,345.00 | 1,285.00 | 1,310.00 | 521,300 | 0 |
| 19-Aug-2022 | 1,350.00 | 1,350.00 | 1,320.00 | 1,335.00 | 188,100 | 0 |
| 18-Aug-2022 | 1,335.00 | 1,355.00 | 1,330.00 | 1,345.00 | 549,900 | 0 |
| 16-Aug-2022 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 285,800 | 0 |
| 15-Aug-2022 | 1,355.00 | 1,355.00 | 1,310.00 | 1,345.00 | 271,800 | 0 |
| 12-Aug-2022 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 267,900 | 0 |