| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,940.00 | 1,940.00 | 1,895.00 | 1,910.00 | 585,800 | 0 |
| 28-Dec-2022 | 2,010.00 | 2,010.00 | 1,940.00 | 1,940.00 | 771,000 | 0 |
| 27-Dec-2022 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 637,800 | 0 |
| 26-Dec-2022 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 765,100 | 0 |
| 23-Dec-2022 | 2,000.00 | 2,010.00 | 1,995.00 | 2,010.00 | 734,300 | 0 |
| 22-Dec-2022 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 532,200 | 0 |
| 21-Dec-2022 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 743,800 | 0 |
| 20-Dec-2022 | 2,000.00 | 2,030.00 | 1,995.00 | 2,010.00 | 718,700 | 0 |
| 19-Dec-2022 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 768,200 | 0 |
| 16-Dec-2022 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 695,900 | 0 |
| 15-Dec-2022 | 2,020.00 | 2,030.00 | 1,995.00 | 1,995.00 | 802,400 | 0 |
| 14-Dec-2022 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 838,900 | 0 |
| 13-Dec-2022 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 884,600 | 0 |
| 12-Dec-2022 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 786,700 | 0 |
| 09-Dec-2022 | 1,975.00 | 1,995.00 | 1,975.00 | 1,980.00 | 880,100 | 0 |
| 08-Dec-2022 | 1,970.00 | 1,985.00 | 1,970.00 | 1,975.00 | 628,900 | 0 |
| 07-Dec-2022 | 1,980.00 | 1,980.00 | 1,965.00 | 1,970.00 | 757,400 | 0 |
| 06-Dec-2022 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 736,600 | 0 |
| 05-Dec-2022 | 1,980.00 | 1,980.00 | 1,975.00 | 1,980.00 | 719,700 | 0 |
| 02-Dec-2022 | 1,965.00 | 1,985.00 | 1,965.00 | 1,980.00 | 1,068,500 | 0 |
| 01-Dec-2022 | 1,835.00 | 1,965.00 | 1,830.00 | 1,960.00 | 1,318,100 | 0 |
| 30-Nov-2022 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 694,300 | 0 |
| 29-Nov-2022 | 1,825.00 | 1,830.00 | 1,825.00 | 1,830.00 | 617,600 | 0 |
| 28-Nov-2022 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 824,000 | 0 |
| 25-Nov-2022 | 1,830.00 | 1,835.00 | 1,815.00 | 1,820.00 | 749,100 | 0 |
| 24-Nov-2022 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 625,300 | 0 |
| 23-Nov-2022 | 1,830.00 | 1,835.00 | 1,825.00 | 1,835.00 | 778,200 | 0 |
| 22-Nov-2022 | 1,825.00 | 1,835.00 | 1,825.00 | 1,830.00 | 768,400 | 0 |
| 21-Nov-2022 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 636,500 | 0 |
| 18-Nov-2022 | 1,820.00 | 1,825.00 | 1,815.00 | 1,815.00 | 739,100 | 0 |
| 17-Nov-2022 | 1,820.00 | 1,825.00 | 1,805.00 | 1,820.00 | 613,700 | 0 |
| 16-Nov-2022 | 1,770.00 | 1,830.00 | 1,770.00 | 1,825.00 | 787,700 | 0 |
| 15-Nov-2022 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 474,200 | 0 |
| 14-Nov-2022 | 1,770.00 | 1,770.00 | 1,760.00 | 1,765.00 | 506,000 | 0 |
| 11-Nov-2022 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 495,500 | 0 |
| 10-Nov-2022 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 501,600 | 0 |
| 09-Nov-2022 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 655,700 | 0 |
| 08-Nov-2022 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 648,100 | 0 |
| 07-Nov-2022 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 620,200 | 0 |
| 04-Nov-2022 | 1,760.00 | 1,775.00 | 1,755.00 | 1,765.00 | 528,700 | 0 |
| 03-Nov-2022 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 659,500 | 0 |
| 02-Nov-2022 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 539,400 | 0 |
| 01-Nov-2022 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 549,600 | 0 |
| 31-Oct-2022 | 1,705.00 | 1,750.00 | 1,700.00 | 1,750.00 | 745,900 | 0 |
| 28-Oct-2022 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 618,300 | 0 |
| 27-Oct-2022 | 1,625.00 | 1,705.00 | 1,625.00 | 1,705.00 | 987,200 | 0 |
| 26-Oct-2022 | 1,630.00 | 1,635.00 | 1,625.00 | 1,625.00 | 706,600 | 0 |
| 25-Oct-2022 | 1,640.00 | 1,645.00 | 1,625.00 | 1,625.00 | 500,200 | 0 |
| 24-Oct-2022 | 1,645.00 | 1,655.00 | 1,635.00 | 1,640.00 | 587,700 | 0 |
| 21-Oct-2022 | 1,670.00 | 1,685.00 | 1,635.00 | 1,645.00 | 756,000 | 0 |
| 20-Oct-2022 | 1,600.00 | 1,670.00 | 1,595.00 | 1,670.00 | 1,163,600 | 0 |
| 19-Oct-2022 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 479,200 | 0 |
| 18-Oct-2022 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 437,600 | 0 |
| 17-Oct-2022 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 445,500 | 0 |
| 14-Oct-2022 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 513,600 | 0 |
| 13-Oct-2022 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 583,300 | 0 |
| 12-Oct-2022 | 1,585.00 | 1,590.00 | 1,580.00 | 1,590.00 | 586,900 | 0 |
| 11-Oct-2022 | 1,580.00 | 1,585.00 | 1,570.00 | 1,585.00 | 543,100 | 0 |
| 10-Oct-2022 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 562,200 | 0 |
| 07-Oct-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 572,900 | 0 |
| 06-Oct-2022 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 602,100 | 0 |
| 05-Oct-2022 | 1,570.00 | 1,575.00 | 1,570.00 | 1,575.00 | 526,600 | 0 |
| 04-Oct-2022 | 1,570.00 | 1,570.00 | 1,565.00 | 1,570.00 | 496,800 | 0 |
| 03-Oct-2022 | 1,575.00 | 1,575.00 | 1,550.00 | 1,565.00 | 509,200 | 0 |
| 30-Sep-2022 | 1,585.00 | 1,585.00 | 1,560.00 | 1,570.00 | 583,800 | 0 |
| 29-Sep-2022 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 461,200 | 0 |
| 28-Sep-2022 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 556,100 | 0 |
| 27-Sep-2022 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 595,400 | 0 |
| 26-Sep-2022 | 1,590.00 | 1,590.00 | 1,575.00 | 1,585.00 | 543,700 | 0 |
| 23-Sep-2022 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 520,200 | 0 |
| 22-Sep-2022 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 603,800 | 0 |
| 21-Sep-2022 | 1,590.00 | 1,595.00 | 1,585.00 | 1,595.00 | 553,200 | 0 |
| 20-Sep-2022 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 525,100 | 0 |
| 19-Sep-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 621,100 | 0 |
| 16-Sep-2022 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 526,100 | 0 |
| 15-Sep-2022 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 604,600 | 0 |
| 14-Sep-2022 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 445,900 | 0 |
| 13-Sep-2022 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 631,500 | 0 |
| 12-Sep-2022 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 527,900 | 0 |
| 09-Sep-2022 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 472,700 | 0 |
| 08-Sep-2022 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 448,200 | 0 |
| 07-Sep-2022 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 565,600 | 0 |
| 06-Sep-2022 | 1,615.00 | 1,620.00 | 1,610.00 | 1,620.00 | 558,800 | 0 |
| 05-Sep-2022 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 541,800 | 0 |
| 02-Sep-2022 | 1,615.00 | 1,620.00 | 1,600.00 | 1,615.00 | 635,000 | 0 |
| 01-Sep-2022 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 570,500 | 0 |
| 31-Aug-2022 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 619,100 | 0 |
| 30-Aug-2022 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 643,800 | 0 |
| 29-Aug-2022 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 610,000 | 0 |
| 26-Aug-2022 | 1,620.00 | 1,620.00 | 1,615.00 | 1,615.00 | 604,900 | 0 |
| 25-Aug-2022 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 469,700 | 0 |
| 24-Aug-2022 | 1,610.00 | 1,630.00 | 1,610.00 | 1,615.00 | 622,200 | 0 |
| 23-Aug-2022 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 592,300 | 0 |
| 22-Aug-2022 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 561,200 | 0 |
| 19-Aug-2022 | 1,570.00 | 1,600.00 | 1,565.00 | 1,600.00 | 676,900 | 0 |
| 18-Aug-2022 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 496,700 | 0 |
| 16-Aug-2022 | 1,555.00 | 1,565.00 | 1,555.00 | 1,560.00 | 551,400 | 0 |
| 15-Aug-2022 | 1,555.00 | 1,555.00 | 1,550.00 | 1,555.00 | 504,800 | 0 |
| 12-Aug-2022 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 473,700 | 0 |
| 11-Aug-2022 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 492,000 | 0 |