| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 204,400 | 0 |
| 28-Dec-2022 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 214,400 | 0 |
| 27-Dec-2022 | 1,225.00 | 1,235.00 | 1,200.00 | 1,225.00 | 176,600 | 0 |
| 26-Dec-2022 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 99,500 | 0 |
| 23-Dec-2022 | 1,200.00 | 1,200.00 | 1,130.00 | 1,200.00 | 75,100 | 0 |
| 22-Dec-2022 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 71,000 | 0 |
| 21-Dec-2022 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 41,300 | 0 |
| 20-Dec-2022 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 61,100 | 0 |
| 19-Dec-2022 | 1,220.00 | 1,250.00 | 1,220.00 | 1,235.00 | 65,900 | 0 |
| 16-Dec-2022 | 1,205.00 | 1,220.00 | 1,195.00 | 1,220.00 | 57,700 | 0 |
| 15-Dec-2022 | 1,195.00 | 1,265.00 | 1,190.00 | 1,205.00 | 459,800 | 0 |
| 14-Dec-2022 | 1,165.00 | 1,200.00 | 1,160.00 | 1,195.00 | 89,500 | 0 |
| 13-Dec-2022 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 48,800 | 0 |
| 12-Dec-2022 | 1,130.00 | 1,170.00 | 1,115.00 | 1,170.00 | 90,200 | 0 |
| 09-Dec-2022 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 27,100 | 0 |
| 08-Dec-2022 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 42,900 | 0 |
| 07-Dec-2022 | 1,170.00 | 1,170.00 | 1,135.00 | 1,165.00 | 12,200 | 0 |
| 06-Dec-2022 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 37,300 | 0 |
| 05-Dec-2022 | 1,190.00 | 1,190.00 | 1,185.00 | 1,190.00 | 32,900 | 0 |
| 02-Dec-2022 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 63,500 | 0 |
| 01-Dec-2022 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 73,900 | 0 |
| 30-Nov-2022 | 1,160.00 | 1,175.00 | 1,150.00 | 1,175.00 | 56,400 | 0 |
| 29-Nov-2022 | 1,135.00 | 1,160.00 | 1,130.00 | 1,160.00 | 56,600 | 0 |
| 28-Nov-2022 | 1,115.00 | 1,140.00 | 1,070.00 | 1,140.00 | 59,200 | 0 |
| 25-Nov-2022 | 1,120.00 | 1,120.00 | 1,105.00 | 1,120.00 | 57,300 | 0 |
| 24-Nov-2022 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 56,900 | 0 |
| 23-Nov-2022 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 27,900 | 0 |
| 22-Nov-2022 | 1,140.00 | 1,140.00 | 1,110.00 | 1,130.00 | 76,900 | 0 |
| 21-Nov-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,140.00 | 106,300 | 0 |
| 18-Nov-2022 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 90,000 | 0 |
| 17-Nov-2022 | 1,130.00 | 1,140.00 | 1,110.00 | 1,140.00 | 37,500 | 0 |
| 16-Nov-2022 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 36,000 | 0 |
| 15-Nov-2022 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 29,800 | 0 |
| 14-Nov-2022 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 35,800 | 0 |
| 11-Nov-2022 | 1,125.00 | 1,150.00 | 1,095.00 | 1,145.00 | 134,800 | 0 |
| 10-Nov-2022 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 43,700 | 0 |
| 09-Nov-2022 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 243,500 | 0 |
| 08-Nov-2022 | 1,160.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,094,600 | 0 |
| 07-Nov-2022 | 1,135.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,208,600 | 0 |
| 04-Nov-2022 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,013,500 | 0 |
| 03-Nov-2022 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 668,900 | 0 |
| 02-Nov-2022 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 762,200 | 0 |
| 01-Nov-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,140.00 | 432,700 | 0 |
| 31-Oct-2022 | 1,200.00 | 1,200.00 | 1,135.00 | 1,155.00 | 83,000 | 0 |
| 28-Oct-2022 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 524,800 | 0 |
| 27-Oct-2022 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,376,800 | 0 |
| 26-Oct-2022 | 1,215.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,331,400 | 0 |
| 25-Oct-2022 | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,485,400 | 0 |
| 24-Oct-2022 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,396,300 | 0 |
| 21-Oct-2022 | 1,140.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,576,000 | 0 |
| 20-Oct-2022 | 1,110.00 | 1,140.00 | 1,100.00 | 1,140.00 | 2,042,500 | 0 |
| 19-Oct-2022 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,402,400 | 0 |
| 18-Oct-2022 | 1,135.00 | 1,135.00 | 1,060.00 | 1,095.00 | 641,700 | 0 |
| 17-Oct-2022 | 1,155.00 | 1,165.00 | 1,085.00 | 1,135.00 | 710,600 | 0 |
| 14-Oct-2022 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,726,100 | 0 |
| 13-Oct-2022 | 1,120.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,695,700 | 0 |
| 12-Oct-2022 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 363,800 | 0 |
| 11-Oct-2022 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,153,000 | 0 |
| 10-Oct-2022 | 1,135.00 | 1,220.00 | 1,135.00 | 1,220.00 | 1,556,800 | 0 |
| 07-Oct-2022 | 1,095.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,492,400 | 0 |
| 06-Oct-2022 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,100,600 | 0 |
| 05-Oct-2022 | 1,070.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,242,600 | 0 |
| 04-Oct-2022 | 1,050.00 | 1,070.00 | 1,025.00 | 1,070.00 | 1,378,200 | 0 |
| 03-Oct-2022 | 1,065.00 | 1,070.00 | 1,050.00 | 1,055.00 | 732,600 | 0 |
| 30-Sep-2022 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 410,300 | 0 |
| 29-Sep-2022 | 1,130.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,500,200 | 0 |
| 28-Sep-2022 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 954,400 | 0 |
| 27-Sep-2022 | 1,135.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,144,700 | 0 |
| 26-Sep-2022 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 788,600 | 0 |
| 23-Sep-2022 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,313,300 | 0 |
| 22-Sep-2022 | 1,135.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,088,000 | 0 |
| 21-Sep-2022 | 1,090.00 | 1,140.00 | 1,090.00 | 1,135.00 | 1,427,500 | 0 |
| 20-Sep-2022 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,533,400 | 0 |
| 19-Sep-2022 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080,700 | 0 |
| 16-Sep-2022 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,044,800 | 0 |
| 15-Sep-2022 | 1,045.00 | 1,090.00 | 1,030.00 | 1,075.00 | 2,004,100 | 0 |
| 14-Sep-2022 | 1,055.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,034,600 | 0 |
| 13-Sep-2022 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,312,500 | 0 |
| 12-Sep-2022 | 1,100.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,207,400 | 0 |
| 09-Sep-2022 | 1,105.00 | 1,105.00 | 1,060.00 | 1,100.00 | 850,100 | 0 |
| 08-Sep-2022 | 1,065.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,005,100 | 0 |
| 07-Sep-2022 | 1,075.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,075,800 | 0 |
| 06-Sep-2022 | 1,065.00 | 1,075.00 | 1,035.00 | 1,075.00 | 865,000 | 0 |
| 05-Sep-2022 | 1,070.00 | 1,075.00 | 1,025.00 | 1,075.00 | 852,200 | 0 |
| 02-Sep-2022 | 1,055.00 | 1,070.00 | 1,020.00 | 1,070.00 | 743,700 | 0 |
| 01-Sep-2022 | 1,030.00 | 1,055.00 | 960.00 | 1,055.00 | 1,937,300 | 0 |
| 31-Aug-2022 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 308,700 | 0 |
| 30-Aug-2022 | 1,110.00 | 1,115.00 | 1,065.00 | 1,090.00 | 874,100 | 0 |
| 29-Aug-2022 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 256,900 | 0 |
| 26-Aug-2022 | 1,170.00 | 1,170.00 | 1,125.00 | 1,130.00 | 775,500 | 0 |
| 25-Aug-2022 | 1,165.00 | 1,190.00 | 1,160.00 | 1,170.00 | 814,100 | 0 |
| 24-Aug-2022 | 1,130.00 | 1,170.00 | 1,125.00 | 1,170.00 | 1,331,800 | 0 |
| 23-Aug-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,048,600 | 0 |
| 22-Aug-2022 | 1,120.00 | 1,130.00 | 1,105.00 | 1,125.00 | 904,400 | 0 |
| 19-Aug-2022 | 1,125.00 | 1,135.00 | 1,100.00 | 1,125.00 | 709,900 | 0 |
| 18-Aug-2022 | 1,130.00 | 1,130.00 | 1,105.00 | 1,125.00 | 731,900 | 0 |
| 16-Aug-2022 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 850,500 | 0 |
| 15-Aug-2022 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 545,800 | 0 |
| 12-Aug-2022 | 1,160.00 | 1,160.00 | 1,120.00 | 1,130.00 | 433,100 | 0 |
| 11-Aug-2022 | 1,150.00 | 1,150.00 | 1,110.00 | 1,150.00 | 575,700 | 0 |