| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,275.00 | 1,285.00 | 1,265.00 | 1,265.00 | 15,700 | 0 |
| 28-Dec-2022 | 1,250.00 | 1,280.00 | 1,250.00 | 1,275.00 | 351,600 | 0 |
| 27-Dec-2022 | 1,255.00 | 1,280.00 | 1,255.00 | 1,265.00 | 33,100 | 0 |
| 26-Dec-2022 | 1,290.00 | 1,290.00 | 1,250.00 | 1,250.00 | 256,100 | 0 |
| 23-Dec-2022 | 1,290.00 | 1,295.00 | 1,270.00 | 1,270.00 | 34,700 | 0 |
| 22-Dec-2022 | 1,260.00 | 1,300.00 | 1,255.00 | 1,280.00 | 555,600 | 0 |
| 21-Dec-2022 | 1,235.00 | 1,270.00 | 1,235.00 | 1,260.00 | 286,700 | 0 |
| 20-Dec-2022 | 1,235.00 | 1,255.00 | 1,225.00 | 1,230.00 | 372,600 | 0 |
| 19-Dec-2022 | 1,290.00 | 1,290.00 | 1,225.00 | 1,255.00 | 662,300 | 0 |
| 16-Dec-2022 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 80,500 | 0 |
| 15-Dec-2022 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 819,100 | 0 |
| 14-Dec-2022 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 191,300 | 0 |
| 13-Dec-2022 | 1,290.00 | 1,295.00 | 1,265.00 | 1,265.00 | 274,300 | 0 |
| 12-Dec-2022 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 182,100 | 0 |
| 09-Dec-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,295.00 | 280,900 | 0 |
| 08-Dec-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,290.00 | 239,100 | 0 |
| 07-Dec-2022 | 1,295.00 | 1,300.00 | 1,265.00 | 1,290.00 | 419,000 | 0 |
| 06-Dec-2022 | 1,295.00 | 1,300.00 | 1,270.00 | 1,295.00 | 469,300 | 0 |
| 05-Dec-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 360,300 | 0 |
| 02-Dec-2022 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 928,200 | 0 |
| 01-Dec-2022 | 1,270.00 | 1,280.00 | 1,205.00 | 1,280.00 | 671,700 | 0 |
| 30-Nov-2022 | 1,210.00 | 1,270.00 | 1,195.00 | 1,270.00 | 1,118,500 | 0 |
| 29-Nov-2022 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 119,800 | 0 |
| 28-Nov-2022 | 1,200.00 | 1,225.00 | 1,185.00 | 1,225.00 | 814,600 | 0 |
| 25-Nov-2022 | 1,165.00 | 1,210.00 | 1,165.00 | 1,200.00 | 675,800 | 0 |
| 24-Nov-2022 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,917,600 | 0 |
| 23-Nov-2022 | 1,140.00 | 1,200.00 | 1,135.00 | 1,200.00 | 2,747,700 | 0 |
| 22-Nov-2022 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 661,800 | 0 |
| 21-Nov-2022 | 1,130.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,201,100 | 0 |
| 18-Nov-2022 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,440,500 | 0 |
| 17-Nov-2022 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 798,900 | 0 |
| 16-Nov-2022 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,089,400 | 0 |
| 15-Nov-2022 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 612,000 | 0 |
| 14-Nov-2022 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 587,600 | 0 |
| 11-Nov-2022 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 641,100 | 0 |
| 10-Nov-2022 | 1,120.00 | 1,135.00 | 1,100.00 | 1,115.00 | 890,300 | 0 |
| 09-Nov-2022 | 1,130.00 | 1,150.00 | 1,110.00 | 1,120.00 | 789,900 | 0 |
| 08-Nov-2022 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 509,000 | 0 |
| 07-Nov-2022 | 1,115.00 | 1,130.00 | 1,100.00 | 1,130.00 | 384,900 | 0 |
| 04-Nov-2022 | 1,120.00 | 1,135.00 | 1,090.00 | 1,100.00 | 2,952,400 | 0 |
| 03-Nov-2022 | 1,100.00 | 1,135.00 | 1,095.00 | 1,130.00 | 1,124,300 | 0 |
| 02-Nov-2022 | 1,140.00 | 1,175.00 | 1,100.00 | 1,100.00 | 3,171,700 | 0 |
| 01-Nov-2022 | 1,095.00 | 1,155.00 | 1,095.00 | 1,130.00 | 1,341,400 | 0 |
| 31-Oct-2022 | 1,045.00 | 1,100.00 | 1,045.00 | 1,095.00 | 2,077,400 | 0 |
| 28-Oct-2022 | 1,035.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,440,200 | 0 |
| 27-Oct-2022 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,313,400 | 0 |
| 26-Oct-2022 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 456,300 | 0 |
| 25-Oct-2022 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 140,600 | 0 |
| 24-Oct-2022 | 1,030.00 | 1,050.00 | 1,005.00 | 1,010.00 | 3,817,600 | 0 |
| 21-Oct-2022 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,399,300 | 0 |
| 20-Oct-2022 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 2,174,400 | 0 |
| 19-Oct-2022 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 803,100 | 0 |
| 18-Oct-2022 | 1,005.00 | 1,025.00 | 995.00 | 1,005.00 | 779,800 | 0 |
| 17-Oct-2022 | 1,010.00 | 1,015.00 | 985.00 | 1,000.00 | 554,100 | 0 |
| 14-Oct-2022 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 240,600 | 0 |
| 13-Oct-2022 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,119,200 | 0 |
| 12-Oct-2022 | 1,015.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,654,600 | 0 |
| 11-Oct-2022 | 1,045.00 | 1,050.00 | 1,010.00 | 1,030.00 | 758,200 | 0 |
| 10-Oct-2022 | 1,025.00 | 1,060.00 | 1,000.00 | 1,045.00 | 1,236,000 | 0 |
| 07-Oct-2022 | 1,030.00 | 1,045.00 | 1,020.00 | 1,025.00 | 293,600 | 0 |
| 06-Oct-2022 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 198,000 | 0 |
| 05-Oct-2022 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 35,200 | 0 |
| 04-Oct-2022 | 1,035.00 | 1,040.00 | 1,035.00 | 1,035.00 | 334,400 | 0 |
| 03-Oct-2022 | 1,040.00 | 1,045.00 | 1,015.00 | 1,035.00 | 296,100 | 0 |
| 30-Sep-2022 | 1,035.00 | 1,035.00 | 1,010.00 | 1,030.00 | 479,200 | 0 |
| 29-Sep-2022 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 242,900 | 0 |
| 28-Sep-2022 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 889,600 | 0 |
| 27-Sep-2022 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 292,500 | 0 |
| 26-Sep-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,035.00 | 237,100 | 0 |
| 23-Sep-2022 | 1,075.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,502,600 | 0 |
| 22-Sep-2022 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,496,400 | 0 |
| 21-Sep-2022 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,266,400 | 0 |
| 20-Sep-2022 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,811,400 | 0 |
| 19-Sep-2022 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,553,800 | 0 |
| 16-Sep-2022 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,350,600 | 0 |
| 15-Sep-2022 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,374,500 | 0 |
| 14-Sep-2022 | 1,060.00 | 1,110.00 | 1,060.00 | 1,095.00 | 1,238,000 | 0 |
| 13-Sep-2022 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 796,600 | 0 |
| 12-Sep-2022 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 821,800 | 0 |
| 09-Sep-2022 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 418,200 | 0 |
| 08-Sep-2022 | 1,095.00 | 1,105.00 | 1,085.00 | 1,090.00 | 375,600 | 0 |
| 07-Sep-2022 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 953,200 | 0 |
| 06-Sep-2022 | 1,085.00 | 1,095.00 | 1,065.00 | 1,095.00 | 623,200 | 0 |
| 05-Sep-2022 | 1,075.00 | 1,095.00 | 1,065.00 | 1,085.00 | 840,200 | 0 |
| 02-Sep-2022 | 1,045.00 | 1,070.00 | 1,040.00 | 1,070.00 | 571,800 | 0 |
| 01-Sep-2022 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 57,000 | 0 |
| 31-Aug-2022 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 528,100 | 0 |
| 30-Aug-2022 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 492,400 | 0 |
| 29-Aug-2022 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 817,400 | 0 |
| 26-Aug-2022 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 364,300 | 0 |
| 25-Aug-2022 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 485,400 | 0 |
| 24-Aug-2022 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 113,900 | 0 |
| 23-Aug-2022 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 395,600 | 0 |
| 22-Aug-2022 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 420,300 | 0 |
| 19-Aug-2022 | 1,080.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,146,100 | 0 |
| 18-Aug-2022 | 1,060.00 | 1,085.00 | 1,060.00 | 1,080.00 | 954,400 | 0 |
| 16-Aug-2022 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 947,500 | 0 |
| 15-Aug-2022 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 298,900 | 0 |
| 12-Aug-2022 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 480,200 | 0 |
| 11-Aug-2022 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 147,800 | 0 |