| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,945.00 | 1,945.00 | 1,880.00 | 1,910.00 | 385,700 | 0 |
| 28-Dec-2022 | 1,950.00 | 1,950.00 | 1,930.00 | 1,945.00 | 73,000 | 0 |
| 27-Dec-2022 | 1,960.00 | 1,965.00 | 1,945.00 | 1,950.00 | 42,600 | 0 |
| 26-Dec-2022 | 1,965.00 | 1,965.00 | 1,940.00 | 1,960.00 | 50,000 | 0 |
| 23-Dec-2022 | 1,965.00 | 1,965.00 | 1,945.00 | 1,960.00 | 81,900 | 0 |
| 22-Dec-2022 | 1,965.00 | 1,975.00 | 1,965.00 | 1,965.00 | 16,600 | 0 |
| 21-Dec-2022 | 1,975.00 | 1,975.00 | 1,955.00 | 1,965.00 | 31,600 | 0 |
| 20-Dec-2022 | 1,980.00 | 1,980.00 | 1,950.00 | 1,970.00 | 119,000 | 0 |
| 19-Dec-2022 | 1,960.00 | 1,975.00 | 1,920.00 | 1,975.00 | 87,600 | 0 |
| 16-Dec-2022 | 1,970.00 | 1,975.00 | 1,950.00 | 1,960.00 | 51,700 | 0 |
| 15-Dec-2022 | 1,960.00 | 1,970.00 | 1,945.00 | 1,965.00 | 78,300 | 0 |
| 14-Dec-2022 | 1,960.00 | 1,965.00 | 1,950.00 | 1,965.00 | 73,100 | 0 |
| 13-Dec-2022 | 1,955.00 | 1,980.00 | 1,950.00 | 1,955.00 | 99,700 | 0 |
| 12-Dec-2022 | 1,925.00 | 1,955.00 | 1,910.00 | 1,955.00 | 137,200 | 0 |
| 09-Dec-2022 | 1,940.00 | 1,955.00 | 1,925.00 | 1,950.00 | 396,200 | 0 |
| 08-Dec-2022 | 1,940.00 | 1,945.00 | 1,915.00 | 1,920.00 | 116,500 | 0 |
| 07-Dec-2022 | 1,940.00 | 1,940.00 | 1,910.00 | 1,940.00 | 235,400 | 0 |
| 06-Dec-2022 | 1,955.00 | 1,955.00 | 1,920.00 | 1,940.00 | 359,700 | 0 |
| 05-Dec-2022 | 1,965.00 | 1,980.00 | 1,955.00 | 1,955.00 | 153,200 | 0 |
| 02-Dec-2022 | 1,970.00 | 1,970.00 | 1,955.00 | 1,960.00 | 88,000 | 0 |
| 01-Dec-2022 | 1,975.00 | 1,985.00 | 1,960.00 | 1,965.00 | 111,500 | 0 |
| 30-Nov-2022 | 1,965.00 | 1,975.00 | 1,955.00 | 1,965.00 | 106,300 | 0 |
| 29-Nov-2022 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 166,400 | 0 |
| 28-Nov-2022 | 1,980.00 | 1,985.00 | 1,960.00 | 1,970.00 | 150,900 | 0 |
| 25-Nov-2022 | 1,970.00 | 2,000.00 | 1,965.00 | 1,970.00 | 122,600 | 0 |
| 24-Nov-2022 | 1,990.00 | 1,990.00 | 1,965.00 | 1,975.00 | 131,000 | 0 |
| 23-Nov-2022 | 1,980.00 | 1,995.00 | 1,960.00 | 1,985.00 | 150,000 | 0 |
| 22-Nov-2022 | 1,960.00 | 1,975.00 | 1,950.00 | 1,970.00 | 116,200 | 0 |
| 21-Nov-2022 | 1,965.00 | 1,975.00 | 1,955.00 | 1,960.00 | 136,800 | 0 |
| 18-Nov-2022 | 1,970.00 | 1,985.00 | 1,965.00 | 1,965.00 | 170,500 | 0 |
| 17-Nov-2022 | 1,970.00 | 1,990.00 | 1,965.00 | 1,965.00 | 163,000 | 0 |
| 16-Nov-2022 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 110,200 | 0 |
| 15-Nov-2022 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 114,200 | 0 |
| 14-Nov-2022 | 1,970.00 | 2,000.00 | 1,955.00 | 1,970.00 | 235,900 | 0 |
| 11-Nov-2022 | 1,960.00 | 1,995.00 | 1,955.00 | 1,975.00 | 87,900 | 0 |
| 10-Nov-2022 | 1,995.00 | 1,995.00 | 1,950.00 | 1,960.00 | 184,800 | 0 |
| 09-Nov-2022 | 2,000.00 | 2,020.00 | 1,985.00 | 1,995.00 | 170,300 | 0 |
| 08-Nov-2022 | 1,980.00 | 2,030.00 | 1,975.00 | 2,000.00 | 258,200 | 0 |
| 07-Nov-2022 | 2,020.00 | 2,040.00 | 1,920.00 | 2,000.00 | 454,500 | 0 |
| 04-Nov-2022 | 2,060.00 | 2,060.00 | 2,000.00 | 2,020.00 | 146,200 | 0 |
| 03-Nov-2022 | 2,020.00 | 2,070.00 | 2,000.00 | 2,060.00 | 177,800 | 0 |
| 02-Nov-2022 | 2,130.00 | 2,150.00 | 2,010.00 | 2,040.00 | 468,300 | 0 |
| 01-Nov-2022 | 2,130.00 | 2,160.00 | 2,050.00 | 2,080.00 | 527,100 | 0 |
| 31-Oct-2022 | 2,030.00 | 2,100.00 | 2,000.00 | 2,090.00 | 647,700 | 0 |
| 28-Oct-2022 | 2,000.00 | 2,190.00 | 1,960.00 | 2,030.00 | 1,331,100 | 0 |
| 27-Oct-2022 | 2,000.00 | 2,050.00 | 1,990.00 | 2,050.00 | 411,200 | 0 |
| 26-Oct-2022 | 1,875.00 | 2,090.00 | 1,850.00 | 1,990.00 | 1,087,900 | 0 |
| 25-Oct-2022 | 1,870.00 | 1,940.00 | 1,850.00 | 1,915.00 | 397,000 | 0 |
| 24-Oct-2022 | 1,865.00 | 1,920.00 | 1,865.00 | 1,910.00 | 595,300 | 0 |
| 21-Oct-2022 | 1,850.00 | 1,910.00 | 1,850.00 | 1,865.00 | 481,300 | 0 |
| 20-Oct-2022 | 1,820.00 | 1,920.00 | 1,820.00 | 1,875.00 | 941,600 | 0 |
| 19-Oct-2022 | 1,810.00 | 1,825.00 | 1,805.00 | 1,820.00 | 538,600 | 0 |
| 18-Oct-2022 | 1,800.00 | 1,835.00 | 1,800.00 | 1,805.00 | 183,500 | 0 |
| 17-Oct-2022 | 1,845.00 | 1,850.00 | 1,800.00 | 1,800.00 | 464,600 | 0 |
| 14-Oct-2022 | 1,780.00 | 1,860.00 | 1,780.00 | 1,845.00 | 554,600 | 0 |
| 13-Oct-2022 | 1,800.00 | 1,820.00 | 1,795.00 | 1,805.00 | 302,700 | 0 |
| 12-Oct-2022 | 1,810.00 | 1,815.00 | 1,775.00 | 1,800.00 | 426,700 | 0 |
| 11-Oct-2022 | 1,850.00 | 1,850.00 | 1,800.00 | 1,810.00 | 637,300 | 0 |
| 10-Oct-2022 | 1,850.00 | 1,865.00 | 1,805.00 | 1,855.00 | 279,600 | 0 |
| 07-Oct-2022 | 1,850.00 | 1,900.00 | 1,825.00 | 1,865.00 | 613,000 | 0 |
| 06-Oct-2022 | 1,825.00 | 1,845.00 | 1,790.00 | 1,840.00 | 473,100 | 0 |
| 05-Oct-2022 | 1,745.00 | 1,845.00 | 1,745.00 | 1,820.00 | 315,800 | 0 |
| 04-Oct-2022 | 1,755.00 | 1,815.00 | 1,730.00 | 1,790.00 | 470,700 | 0 |
| 03-Oct-2022 | 1,730.00 | 1,775.00 | 1,730.00 | 1,755.00 | 559,800 | 0 |
| 30-Sep-2022 | 1,680.00 | 1,710.00 | 1,565.00 | 1,695.00 | 821,000 | 0 |
| 29-Sep-2022 | 1,775.00 | 1,775.00 | 1,650.00 | 1,680.00 | 707,000 | 0 |
| 28-Sep-2022 | 1,780.00 | 1,785.00 | 1,745.00 | 1,765.00 | 413,400 | 0 |
| 27-Sep-2022 | 1,755.00 | 1,785.00 | 1,750.00 | 1,770.00 | 206,000 | 0 |
| 26-Sep-2022 | 1,860.00 | 1,860.00 | 1,740.00 | 1,755.00 | 710,500 | 0 |
| 23-Sep-2022 | 1,795.00 | 1,880.00 | 1,770.00 | 1,860.00 | 346,400 | 0 |
| 22-Sep-2022 | 1,850.00 | 1,855.00 | 1,795.00 | 1,795.00 | 533,600 | 0 |
| 21-Sep-2022 | 1,815.00 | 1,870.00 | 1,795.00 | 1,850.00 | 285,700 | 0 |
| 20-Sep-2022 | 1,935.00 | 1,950.00 | 1,795.00 | 1,805.00 | 1,083,900 | 0 |
| 19-Sep-2022 | 1,740.00 | 1,950.00 | 1,740.00 | 1,920.00 | 1,844,500 | 0 |
| 16-Sep-2022 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 543,900 | 0 |
| 15-Sep-2022 | 1,720.00 | 1,790.00 | 1,715.00 | 1,780.00 | 976,700 | 0 |
| 14-Sep-2022 | 1,685.00 | 1,710.00 | 1,670.00 | 1,710.00 | 387,100 | 0 |
| 13-Sep-2022 | 1,675.00 | 1,710.00 | 1,655.00 | 1,685.00 | 278,700 | 0 |
| 12-Sep-2022 | 1,645.00 | 1,690.00 | 1,640.00 | 1,670.00 | 494,600 | 0 |
| 09-Sep-2022 | 1,695.00 | 1,710.00 | 1,650.00 | 1,650.00 | 513,500 | 0 |
| 08-Sep-2022 | 1,700.00 | 1,715.00 | 1,665.00 | 1,695.00 | 152,100 | 0 |
| 07-Sep-2022 | 1,675.00 | 1,720.00 | 1,675.00 | 1,715.00 | 364,100 | 0 |
| 06-Sep-2022 | 1,675.00 | 1,705.00 | 1,665.00 | 1,675.00 | 449,600 | 0 |
| 05-Sep-2022 | 1,705.00 | 1,705.00 | 1,650.00 | 1,675.00 | 382,700 | 0 |
| 02-Sep-2022 | 1,730.00 | 1,750.00 | 1,710.00 | 1,715.00 | 798,400 | 0 |
| 01-Sep-2022 | 1,705.00 | 1,755.00 | 1,705.00 | 1,730.00 | 914,700 | 0 |
| 31-Aug-2022 | 1,650.00 | 1,755.00 | 1,650.00 | 1,705.00 | 2,386,400 | 0 |
| 30-Aug-2022 | 1,630.00 | 1,650.00 | 1,625.00 | 1,650.00 | 629,500 | 0 |
| 29-Aug-2022 | 1,615.00 | 1,630.00 | 1,605.00 | 1,630.00 | 367,100 | 0 |
| 26-Aug-2022 | 1,610.00 | 1,620.00 | 1,580.00 | 1,615.00 | 725,200 | 0 |
| 25-Aug-2022 | 1,580.00 | 1,630.00 | 1,575.00 | 1,610.00 | 956,300 | 0 |
| 24-Aug-2022 | 1,585.00 | 1,590.00 | 1,555.00 | 1,575.00 | 92,700 | 0 |
| 23-Aug-2022 | 1,585.00 | 1,590.00 | 1,560.00 | 1,580.00 | 721,300 | 0 |
| 22-Aug-2022 | 1,570.00 | 1,580.00 | 1,550.00 | 1,575.00 | 234,000 | 0 |
| 19-Aug-2022 | 1,550.00 | 1,570.00 | 1,540.00 | 1,570.00 | 518,700 | 0 |
| 18-Aug-2022 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 222,000 | 0 |
| 16-Aug-2022 | 1,565.00 | 1,575.00 | 1,550.00 | 1,550.00 | 194,200 | 0 |
| 15-Aug-2022 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 487,400 | 0 |
| 12-Aug-2022 | 1,550.00 | 1,555.00 | 1,540.00 | 1,550.00 | 312,500 | 0 |
| 11-Aug-2022 | 1,560.00 | 1,565.00 | 1,545.00 | 1,550.00 | 209,600 | 0 |