| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 1,415.00 | 1,415.00 | 1,395.00 | 1,395.00 | 528,400 | 0 |
| 04-Jan-2023 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,553,000 | 0 |
| 03-Jan-2023 | 1,425.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,789,600 | 0 |
| 02-Jan-2023 | 1,440.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,377,600 | 0 |
| 30-Dec-2022 | 1,465.00 | 1,465.00 | 1,425.00 | 1,425.00 | 1,007,100 | 0 |
| 29-Dec-2022 | 1,415.00 | 1,455.00 | 1,415.00 | 1,455.00 | 1,352,500 | 0 |
| 28-Dec-2022 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,026,100 | 0 |
| 27-Dec-2022 | 1,440.00 | 1,440.00 | 1,435.00 | 1,440.00 | 1,039,000 | 0 |
| 26-Dec-2022 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,534,600 | 0 |
| 23-Dec-2022 | 1,435.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,061,300 | 0 |
| 22-Dec-2022 | 1,445.00 | 1,450.00 | 1,435.00 | 1,435.00 | 966,600 | 0 |
| 21-Dec-2022 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,404,500 | 0 |
| 20-Dec-2022 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,397,900 | 0 |
| 19-Dec-2022 | 1,450.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,463,500 | 0 |
| 16-Dec-2022 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,155,300 | 0 |
| 15-Dec-2022 | 1,425.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,493,900 | 0 |
| 14-Dec-2022 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 500,700 | 0 |
| 13-Dec-2022 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 623,500 | 0 |
| 12-Dec-2022 | 1,435.00 | 1,435.00 | 1,430.00 | 1,430.00 | 8,000 | 0 |
| 09-Dec-2022 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 702,300 | 0 |
| 08-Dec-2022 | 1,430.00 | 1,430.00 | 1,410.00 | 1,425.00 | 8,100 | 0 |
| 07-Dec-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 603,100 | 0 |
| 06-Dec-2022 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 478,700 | 0 |
| 05-Dec-2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 547,600 | 0 |
| 02-Dec-2022 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 611,300 | 0 |
| 01-Dec-2022 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 642,000 | 0 |
| 30-Nov-2022 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 329,700 | 0 |
| 29-Nov-2022 | 1,470.00 | 1,470.00 | 1,465.00 | 1,465.00 | 818,900 | 0 |
| 28-Nov-2022 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 484,900 | 0 |
| 25-Nov-2022 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 314,400 | 0 |
| 24-Nov-2022 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,541,900 | 0 |
| 23-Nov-2022 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 305,900 | 0 |
| 22-Nov-2022 | 1,465.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,514,600 | 0 |
| 21-Nov-2022 | 1,455.00 | 1,455.00 | 1,450.00 | 1,455.00 | 304,700 | 0 |
| 18-Nov-2022 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 463,700 | 0 |
| 17-Nov-2022 | 1,460.00 | 1,465.00 | 1,455.00 | 1,460.00 | 342,300 | 0 |
| 16-Nov-2022 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 766,600 | 0 |
| 15-Nov-2022 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 483,700 | 0 |
| 14-Nov-2022 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 416,500 | 0 |
| 11-Nov-2022 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,078,500 | 0 |
| 10-Nov-2022 | 1,495.00 | 1,505.00 | 1,495.00 | 1,495.00 | 387,100 | 0 |
| 09-Nov-2022 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 506,700 | 0 |
| 08-Nov-2022 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 381,400 | 0 |
| 07-Nov-2022 | 1,485.00 | 1,640.00 | 1,485.00 | 1,525.00 | 205,400 | 0 |
| 04-Nov-2022 | 1,455.00 | 1,475.00 | 1,445.00 | 1,475.00 | 872,300 | 0 |
| 03-Nov-2022 | 1,455.00 | 1,460.00 | 1,425.00 | 1,455.00 | 489,700 | 0 |
| 02-Nov-2022 | 1,455.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,020,000 | 0 |
| 01-Nov-2022 | 1,470.00 | 1,475.00 | 1,440.00 | 1,445.00 | 720,800 | 0 |
| 31-Oct-2022 | 1,440.00 | 1,460.00 | 1,435.00 | 1,460.00 | 487,500 | 0 |
| 28-Oct-2022 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 792,400 | 0 |
| 27-Oct-2022 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 737,300 | 0 |
| 26-Oct-2022 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 860,700 | 0 |
| 25-Oct-2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 459,300 | 0 |
| 24-Oct-2022 | 1,440.00 | 1,440.00 | 1,430.00 | 1,435.00 | 822,700 | 0 |
| 21-Oct-2022 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 769,700 | 0 |
| 20-Oct-2022 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 992,300 | 0 |
| 19-Oct-2022 | 1,420.00 | 1,430.00 | 1,420.00 | 1,425.00 | 414,000 | 0 |
| 18-Oct-2022 | 1,420.00 | 1,435.00 | 1,420.00 | 1,420.00 | 355,600 | 0 |
| 17-Oct-2022 | 1,415.00 | 1,435.00 | 1,415.00 | 1,430.00 | 461,900 | 0 |
| 14-Oct-2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 571,100 | 0 |
| 13-Oct-2022 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 614,700 | 0 |
| 12-Oct-2022 | 1,445.00 | 1,455.00 | 1,445.00 | 1,450.00 | 321,100 | 0 |
| 11-Oct-2022 | 1,460.00 | 1,465.00 | 1,455.00 | 1,455.00 | 777,800 | 0 |
| 10-Oct-2022 | 1,460.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,054,800 | 0 |
| 07-Oct-2022 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 953,600 | 0 |
| 06-Oct-2022 | 1,475.00 | 1,475.00 | 1,470.00 | 1,470.00 | 360,600 | 0 |
| 05-Oct-2022 | 1,465.00 | 1,475.00 | 1,465.00 | 1,475.00 | 825,600 | 0 |
| 04-Oct-2022 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 389,100 | 0 |
| 03-Oct-2022 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 367,300 | 0 |
| 30-Sep-2022 | 1,480.00 | 1,480.00 | 1,470.00 | 1,480.00 | 836,500 | 0 |
| 29-Sep-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 792,400 | 0 |
| 28-Sep-2022 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 367,600 | 0 |
| 27-Sep-2022 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 538,200 | 0 |
| 26-Sep-2022 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 471,300 | 0 |
| 23-Sep-2022 | 1,520.00 | 1,545.00 | 1,520.00 | 1,540.00 | 848,900 | 0 |
| 22-Sep-2022 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 316,400 | 0 |
| 21-Sep-2022 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 599,000 | 0 |
| 20-Sep-2022 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 667,000 | 0 |
| 19-Sep-2022 | 1,530.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,069,400 | 0 |
| 16-Sep-2022 | 1,520.00 | 1,535.00 | 1,520.00 | 1,520.00 | 734,300 | 0 |
| 15-Sep-2022 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 487,900 | 0 |
| 14-Sep-2022 | 1,525.00 | 1,535.00 | 1,520.00 | 1,530.00 | 357,400 | 0 |
| 13-Sep-2022 | 1,530.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,047,800 | 0 |
| 12-Sep-2022 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,085,900 | 0 |
| 09-Sep-2022 | 1,550.00 | 1,550.00 | 1,545.00 | 1,550.00 | 481,100 | 0 |
| 08-Sep-2022 | 1,545.00 | 1,550.00 | 1,545.00 | 1,545.00 | 493,400 | 0 |
| 07-Sep-2022 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 321,500 | 0 |
| 06-Sep-2022 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 444,300 | 0 |
| 05-Sep-2022 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 357,400 | 0 |
| 02-Sep-2022 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 775,900 | 0 |
| 01-Sep-2022 | 1,570.00 | 1,575.00 | 1,565.00 | 1,570.00 | 834,100 | 0 |
| 31-Aug-2022 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 478,300 | 0 |
| 30-Aug-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 311,600 | 0 |
| 29-Aug-2022 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 430,400 | 0 |
| 26-Aug-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 294,200 | 0 |
| 25-Aug-2022 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 204,800 | 0 |
| 24-Aug-2022 | 1,595.00 | 1,595.00 | 1,590.00 | 1,590.00 | 168,400 | 0 |
| 23-Aug-2022 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 470,100 | 0 |
| 22-Aug-2022 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 521,800 | 0 |
| 19-Aug-2022 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 482,500 | 0 |