| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,300.00 | 1,345.00 | 1,255.00 | 1,345.00 | 128,300 | 0 |
| 28-Dec-2022 | 1,350.00 | 1,350.00 | 1,280.00 | 1,320.00 | 118,600 | 0 |
| 27-Dec-2022 | 1,300.00 | 1,315.00 | 1,280.00 | 1,315.00 | 35,600 | 0 |
| 26-Dec-2022 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 62,900 | 0 |
| 23-Dec-2022 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 123,000 | 0 |
| 22-Dec-2022 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 671,700 | 0 |
| 21-Dec-2022 | 1,275.00 | 1,280.00 | 1,255.00 | 1,275.00 | 119,700 | 0 |
| 20-Dec-2022 | 1,265.00 | 1,275.00 | 1,255.00 | 1,275.00 | 773,200 | 0 |
| 19-Dec-2022 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,108,100 | 0 |
| 16-Dec-2022 | 1,255.00 | 1,270.00 | 1,240.00 | 1,255.00 | 193,300 | 0 |
| 15-Dec-2022 | 1,255.00 | 1,255.00 | 1,230.00 | 1,255.00 | 2,146,200 | 0 |
| 14-Dec-2022 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 223,100 | 0 |
| 13-Dec-2022 | 1,265.00 | 1,265.00 | 1,250.00 | 1,255.00 | 438,600 | 0 |
| 12-Dec-2022 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 196,900 | 0 |
| 09-Dec-2022 | 1,325.00 | 1,325.00 | 1,280.00 | 1,285.00 | 116,800 | 0 |
| 08-Dec-2022 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 2,179,700 | 0 |
| 07-Dec-2022 | 1,325.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,013,600 | 0 |
| 06-Dec-2022 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 147,000 | 0 |
| 05-Dec-2022 | 1,290.00 | 1,320.00 | 1,280.00 | 1,305.00 | 803,100 | 0 |
| 02-Dec-2022 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,398,300 | 0 |
| 01-Dec-2022 | 1,295.00 | 1,300.00 | 1,270.00 | 1,270.00 | 79,800 | 0 |
| 30-Nov-2022 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 6,294,400 | 0 |
| 29-Nov-2022 | 1,305.00 | 1,310.00 | 1,290.00 | 1,295.00 | 13,200 | 0 |
| 28-Nov-2022 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 757,700 | 0 |
| 25-Nov-2022 | 1,320.00 | 1,325.00 | 1,275.00 | 1,285.00 | 317,100 | 0 |
| 24-Nov-2022 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 177,200 | 0 |
| 23-Nov-2022 | 1,320.00 | 1,360.00 | 1,320.00 | 1,350.00 | 69,800 | 0 |
| 22-Nov-2022 | 1,315.00 | 1,320.00 | 1,310.00 | 1,320.00 | 37,300 | 0 |
| 21-Nov-2022 | 1,290.00 | 1,320.00 | 1,290.00 | 1,315.00 | 10,100 | 0 |
| 18-Nov-2022 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 149,500 | 0 |
| 17-Nov-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 3,100 | 0 |
| 16-Nov-2022 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 18,100 | 0 |
| 15-Nov-2022 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 29,200 | 0 |
| 14-Nov-2022 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 48,500 | 0 |
| 11-Nov-2022 | 1,300.00 | 1,315.00 | 1,280.00 | 1,305.00 | 279,200 | 0 |
| 10-Nov-2022 | 1,305.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,791,200 | 0 |
| 09-Nov-2022 | 1,340.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,072,800 | 0 |
| 08-Nov-2022 | 1,310.00 | 1,395.00 | 1,300.00 | 1,345.00 | 2,166,100 | 0 |
| 07-Nov-2022 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 971,100 | 0 |
| 04-Nov-2022 | 1,285.00 | 1,320.00 | 1,285.00 | 1,300.00 | 2,156,100 | 0 |
| 03-Nov-2022 | 1,260.00 | 1,285.00 | 1,260.00 | 1,270.00 | 3,281,100 | 0 |
| 02-Nov-2022 | 1,270.00 | 1,305.00 | 1,255.00 | 1,255.00 | 2,948,300 | 0 |
| 01-Nov-2022 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 2,207,400 | 0 |
| 31-Oct-2022 | 1,265.00 | 1,280.00 | 1,255.00 | 1,255.00 | 186,100 | 0 |
| 28-Oct-2022 | 1,275.00 | 1,280.00 | 1,260.00 | 1,265.00 | 274,900 | 0 |
| 27-Oct-2022 | 1,270.00 | 1,285.00 | 1,250.00 | 1,270.00 | 948,900 | 0 |
| 26-Oct-2022 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 988,600 | 0 |
| 25-Oct-2022 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 201,400 | 0 |
| 24-Oct-2022 | 1,255.00 | 1,260.00 | 1,245.00 | 1,255.00 | 265,600 | 0 |
| 21-Oct-2022 | 1,255.00 | 1,260.00 | 1,245.00 | 1,255.00 | 309,700 | 0 |
| 20-Oct-2022 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 306,300 | 0 |
| 19-Oct-2022 | 1,240.00 | 1,265.00 | 1,235.00 | 1,255.00 | 376,000 | 0 |
| 18-Oct-2022 | 1,245.00 | 1,250.00 | 1,235.00 | 1,245.00 | 93,800 | 0 |
| 17-Oct-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,245.00 | 125,400 | 0 |
| 14-Oct-2022 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 315,900 | 0 |
| 13-Oct-2022 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 309,100 | 0 |
| 12-Oct-2022 | 1,245.00 | 1,245.00 | 1,240.00 | 1,245.00 | 72,700 | 0 |
| 11-Oct-2022 | 1,255.00 | 1,255.00 | 1,245.00 | 1,250.00 | 146,800 | 0 |
| 10-Oct-2022 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 79,000 | 0 |
| 07-Oct-2022 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 76,600 | 0 |
| 06-Oct-2022 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 94,300 | 0 |
| 05-Oct-2022 | 1,260.00 | 1,265.00 | 1,250.00 | 1,255.00 | 214,900 | 0 |
| 04-Oct-2022 | 1,255.00 | 1,270.00 | 1,215.00 | 1,260.00 | 146,200 | 0 |
| 03-Oct-2022 | 1,265.00 | 1,265.00 | 1,250.00 | 1,265.00 | 69,900 | 0 |
| 30-Sep-2022 | 1,270.00 | 1,280.00 | 1,250.00 | 1,250.00 | 440,300 | 0 |
| 29-Sep-2022 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 111,400 | 0 |
| 28-Sep-2022 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 455,700 | 0 |
| 27-Sep-2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 119,900 | 0 |
| 26-Sep-2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 300,000 | 0 |
| 23-Sep-2022 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 55,400 | 0 |
| 22-Sep-2022 | 1,250.00 | 1,285.00 | 1,250.00 | 1,285.00 | 144,100 | 0 |
| 21-Sep-2022 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 152,700 | 0 |
| 20-Sep-2022 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 120,500 | 0 |
| 19-Sep-2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 15,000 | 0 |
| 16-Sep-2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,285.00 | 124,700 | 0 |
| 15-Sep-2022 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 139,500 | 0 |
| 14-Sep-2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 22,600 | 0 |
| 13-Sep-2022 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 72,700 | 0 |
| 12-Sep-2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,275.00 | 545,000 | 0 |
| 09-Sep-2022 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 250,200 | 0 |
| 08-Sep-2022 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 20,900 | 0 |
| 07-Sep-2022 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 125,700 | 0 |
| 06-Sep-2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 205,400 | 0 |
| 05-Sep-2022 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 154,400 | 0 |
| 02-Sep-2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 14,700 | 0 |
| 01-Sep-2022 | 1,300.00 | 1,300.00 | 1,285.00 | 1,290.00 | 14,400 | 0 |
| 31-Aug-2022 | 1,285.00 | 1,295.00 | 1,285.00 | 1,295.00 | 11,500 | 0 |
| 30-Aug-2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 208,100 | 0 |
| 29-Aug-2022 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 99,400 | 0 |
| 26-Aug-2022 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 9,400 | 0 |
| 25-Aug-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 176,800 | 0 |
| 24-Aug-2022 | 1,290.00 | 1,295.00 | 1,285.00 | 1,285.00 | 74,200 | 0 |
| 23-Aug-2022 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 134,200 | 0 |
| 22-Aug-2022 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 12,500 | 0 |
| 19-Aug-2022 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 330,500 | 0 |
| 18-Aug-2022 | 1,305.00 | 1,315.00 | 1,280.00 | 1,280.00 | 82,300 | 0 |
| 16-Aug-2022 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 22,200 | 0 |
| 15-Aug-2022 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 10,400 | 0 |
| 12-Aug-2022 | 1,330.00 | 1,330.00 | 1,285.00 | 1,285.00 | 73,200 | 0 |
| 11-Aug-2022 | 1,290.00 | 1,335.00 | 1,275.00 | 1,330.00 | 1,259,800 | 0 |