| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,235.00 | 1,265.00 | 1,190.00 | 1,235.00 | 306,000 | 0 |
| 28-Dec-2022 | 1,185.00 | 1,260.00 | 1,185.00 | 1,235.00 | 474,600 | 0 |
| 27-Dec-2022 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 36,200 | 0 |
| 26-Dec-2022 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 170,100 | 0 |
| 23-Dec-2022 | 1,190.00 | 1,195.00 | 1,190.00 | 1,190.00 | 86,100 | 0 |
| 22-Dec-2022 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 43,200 | 0 |
| 21-Dec-2022 | 1,195.00 | 1,205.00 | 1,195.00 | 1,200.00 | 60,700 | 0 |
| 20-Dec-2022 | 1,200.00 | 1,210.00 | 1,195.00 | 1,200.00 | 19,500 | 0 |
| 19-Dec-2022 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 181,000 | 0 |
| 16-Dec-2022 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 109,600 | 0 |
| 15-Dec-2022 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 56,400 | 0 |
| 14-Dec-2022 | 1,220.00 | 1,225.00 | 1,215.00 | 1,220.00 | 175,500 | 0 |
| 13-Dec-2022 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 95,000 | 0 |
| 12-Dec-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 139,300 | 0 |
| 09-Dec-2022 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 702,200 | 0 |
| 08-Dec-2022 | 1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 595,400 | 0 |
| 07-Dec-2022 | 1,225.00 | 1,235.00 | 1,220.00 | 1,225.00 | 98,200 | 0 |
| 06-Dec-2022 | 1,240.00 | 1,245.00 | 1,220.00 | 1,225.00 | 647,900 | 0 |
| 05-Dec-2022 | 1,270.00 | 1,275.00 | 1,230.00 | 1,240.00 | 609,900 | 0 |
| 02-Dec-2022 | 1,275.00 | 1,275.00 | 1,230.00 | 1,265.00 | 345,800 | 0 |
| 01-Dec-2022 | 1,185.00 | 1,275.00 | 1,180.00 | 1,275.00 | 1,331,300 | 0 |
| 30-Nov-2022 | 1,165.00 | 1,220.00 | 1,165.00 | 1,180.00 | 698,900 | 0 |
| 29-Nov-2022 | 1,170.00 | 1,175.00 | 1,165.00 | 1,165.00 | 116,000 | 0 |
| 28-Nov-2022 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 159,200 | 0 |
| 25-Nov-2022 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 354,600 | 0 |
| 24-Nov-2022 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 210,200 | 0 |
| 23-Nov-2022 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 121,300 | 0 |
| 22-Nov-2022 | 1,205.00 | 1,210.00 | 1,200.00 | 1,205.00 | 125,400 | 0 |
| 21-Nov-2022 | 1,200.00 | 1,235.00 | 1,200.00 | 1,205.00 | 28,700 | 0 |
| 18-Nov-2022 | 1,205.00 | 1,205.00 | 1,195.00 | 1,195.00 | 34,600 | 0 |
| 17-Nov-2022 | 1,215.00 | 1,220.00 | 1,195.00 | 1,205.00 | 306,600 | 0 |
| 16-Nov-2022 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 32,800 | 0 |
| 15-Nov-2022 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 114,000 | 0 |
| 14-Nov-2022 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 19,600 | 0 |
| 11-Nov-2022 | 1,240.00 | 1,250.00 | 1,215.00 | 1,225.00 | 136,400 | 0 |
| 10-Nov-2022 | 1,280.00 | 1,280.00 | 1,230.00 | 1,240.00 | 280,000 | 0 |
| 09-Nov-2022 | 1,275.00 | 1,290.00 | 1,265.00 | 1,280.00 | 148,800 | 0 |
| 08-Nov-2022 | 1,225.00 | 1,305.00 | 1,225.00 | 1,275.00 | 649,800 | 0 |
| 07-Nov-2022 | 1,225.00 | 1,250.00 | 1,205.00 | 1,225.00 | 398,800 | 0 |
| 04-Nov-2022 | 1,260.00 | 1,260.00 | 1,225.00 | 1,230.00 | 326,600 | 0 |
| 03-Nov-2022 | 1,275.00 | 1,275.00 | 1,255.00 | 1,275.00 | 170,200 | 0 |
| 02-Nov-2022 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 167,300 | 0 |
| 01-Nov-2022 | 1,270.00 | 1,285.00 | 1,255.00 | 1,275.00 | 545,400 | 0 |
| 31-Oct-2022 | 1,310.00 | 1,400.00 | 1,250.00 | 1,270.00 | 1,011,300 | 0 |
| 28-Oct-2022 | 1,360.00 | 1,415.00 | 1,300.00 | 1,310.00 | 648,800 | 0 |
| 27-Oct-2022 | 1,440.00 | 1,440.00 | 1,345.00 | 1,345.00 | 1,617,100 | 0 |
| 26-Oct-2022 | 1,320.00 | 1,510.00 | 1,320.00 | 1,425.00 | 4,136,400 | 0 |
| 25-Oct-2022 | 1,255.00 | 1,320.00 | 1,250.00 | 1,310.00 | 3,437,800 | 0 |
| 24-Oct-2022 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 3,040,900 | 0 |
| 21-Oct-2022 | 1,085.00 | 1,230.00 | 1,080.00 | 1,155.00 | 1,144,600 | 0 |
| 20-Oct-2022 | 1,095.00 | 1,095.00 | 1,070.00 | 1,085.00 | 98,300 | 0 |
| 19-Oct-2022 | 1,060.00 | 1,100.00 | 1,060.00 | 1,090.00 | 458,300 | 0 |
| 18-Oct-2022 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 110,500 | 0 |
| 17-Oct-2022 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 264,800 | 0 |
| 14-Oct-2022 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 159,200 | 0 |
| 13-Oct-2022 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 55,000 | 0 |
| 12-Oct-2022 | 1,110.00 | 1,125.00 | 1,090.00 | 1,105.00 | 94,300 | 0 |
| 11-Oct-2022 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 15,400 | 0 |
| 10-Oct-2022 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 130,500 | 0 |
| 07-Oct-2022 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 69,700 | 0 |
| 06-Oct-2022 | 1,125.00 | 1,135.00 | 1,125.00 | 1,130.00 | 41,100 | 0 |
| 05-Oct-2022 | 1,125.00 | 1,140.00 | 1,120.00 | 1,125.00 | 35,800 | 0 |
| 04-Oct-2022 | 1,120.00 | 1,140.00 | 1,120.00 | 1,125.00 | 44,300 | 0 |
| 03-Oct-2022 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 92,000 | 0 |
| 30-Sep-2022 | 1,100.00 | 1,150.00 | 1,050.00 | 1,150.00 | 510,800 | 0 |
| 29-Sep-2022 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 513,400 | 0 |
| 28-Sep-2022 | 1,110.00 | 1,145.00 | 1,095.00 | 1,145.00 | 198,400 | 0 |
| 27-Sep-2022 | 1,090.00 | 1,145.00 | 1,090.00 | 1,110.00 | 106,000 | 0 |
| 26-Sep-2022 | 1,130.00 | 1,155.00 | 1,090.00 | 1,090.00 | 421,200 | 0 |
| 23-Sep-2022 | 1,120.00 | 1,135.00 | 1,090.00 | 1,130.00 | 519,800 | 0 |
| 22-Sep-2022 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 279,200 | 0 |
| 21-Sep-2022 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 459,400 | 0 |
| 20-Sep-2022 | 1,135.00 | 1,140.00 | 1,120.00 | 1,140.00 | 130,900 | 0 |
| 19-Sep-2022 | 1,155.00 | 1,165.00 | 1,135.00 | 1,135.00 | 200,200 | 0 |
| 16-Sep-2022 | 1,150.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,094,700 | 0 |
| 15-Sep-2022 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 536,500 | 0 |
| 14-Sep-2022 | 1,145.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,227,300 | 0 |
| 13-Sep-2022 | 1,080.00 | 1,150.00 | 1,075.00 | 1,130.00 | 1,745,900 | 0 |
| 12-Sep-2022 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 272,100 | 0 |
| 09-Sep-2022 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 286,400 | 0 |
| 08-Sep-2022 | 1,135.00 | 1,145.00 | 1,100.00 | 1,100.00 | 251,000 | 0 |
| 07-Sep-2022 | 1,120.00 | 1,140.00 | 1,105.00 | 1,130.00 | 622,100 | 0 |
| 06-Sep-2022 | 1,110.00 | 1,135.00 | 1,105.00 | 1,120.00 | 649,400 | 0 |
| 05-Sep-2022 | 1,085.00 | 1,110.00 | 1,045.00 | 1,110.00 | 756,100 | 0 |
| 02-Sep-2022 | 1,095.00 | 1,130.00 | 1,075.00 | 1,075.00 | 550,400 | 0 |
| 01-Sep-2022 | 1,035.00 | 1,110.00 | 1,020.00 | 1,095.00 | 1,940,000 | 0 |
| 31-Aug-2022 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 204,300 | 0 |
| 30-Aug-2022 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 446,300 | 0 |
| 29-Aug-2022 | 1,080.00 | 1,080.00 | 1,000.00 | 1,075.00 | 541,000 | 0 |
| 26-Aug-2022 | 1,055.00 | 1,085.00 | 1,055.00 | 1,075.00 | 898,600 | 0 |
| 25-Aug-2022 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 590,300 | 0 |
| 24-Aug-2022 | 1,025.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,962,300 | 0 |
| 23-Aug-2022 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 428,900 | 0 |
| 22-Aug-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 280,100 | 0 |
| 19-Aug-2022 | 995.00 | 1,020.00 | 995.00 | 1,010.00 | 298,800 | 0 |
| 18-Aug-2022 | 1,000.00 | 1,015.00 | 985.00 | 995.00 | 1,158,400 | 0 |
| 16-Aug-2022 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 392,300 | 0 |
| 15-Aug-2022 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 280,300 | 0 |
| 12-Aug-2022 | 1,040.00 | 1,065.00 | 1,010.00 | 1,015.00 | 501,000 | 0 |
| 11-Aug-2022 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 556,800 | 0 |