| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 23,800 | 0 |
| 28-Dec-2022 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 8,000 | 0 |
| 27-Dec-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 26,600 | 0 |
| 26-Dec-2022 | 1,095.00 | 1,095.00 | 1,085.00 | 1,090.00 | 12,200 | 0 |
| 23-Dec-2022 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 52,100 | 0 |
| 22-Dec-2022 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 337,300 | 0 |
| 21-Dec-2022 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 8,600 | 0 |
| 20-Dec-2022 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 14,000 | 0 |
| 19-Dec-2022 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 442,300 | 0 |
| 16-Dec-2022 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,100 | 0 |
| 15-Dec-2022 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 46,800 | 0 |
| 14-Dec-2022 | 1,100.00 | 1,110.00 | 1,100.00 | 1,105.00 | 9,100 | 0 |
| 13-Dec-2022 | 1,090.00 | 1,135.00 | 1,090.00 | 1,105.00 | 56,100 | 0 |
| 12-Dec-2022 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 46,200 | 0 |
| 09-Dec-2022 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 15,700 | 0 |
| 08-Dec-2022 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 29,200 | 0 |
| 07-Dec-2022 | 1,110.00 | 1,110.00 | 1,070.00 | 1,085.00 | 55,600 | 0 |
| 06-Dec-2022 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 37,200 | 0 |
| 05-Dec-2022 | 1,125.00 | 1,130.00 | 1,095.00 | 1,125.00 | 100,300 | 0 |
| 02-Dec-2022 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 34,300 | 0 |
| 01-Dec-2022 | 1,155.00 | 1,155.00 | 1,125.00 | 1,135.00 | 91,700 | 0 |
| 30-Nov-2022 | 1,100.00 | 1,210.00 | 1,100.00 | 1,155.00 | 1,076,500 | 0 |
| 29-Nov-2022 | 1,050.00 | 1,100.00 | 1,040.00 | 1,100.00 | 639,000 | 0 |
| 28-Nov-2022 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 779,900 | 0 |
| 25-Nov-2022 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 350,500 | 0 |
| 24-Nov-2022 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 522,200 | 0 |
| 23-Nov-2022 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 279,300 | 0 |
| 22-Nov-2022 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,150,100 | 0 |
| 21-Nov-2022 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,123,700 | 0 |
| 18-Nov-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 386,100 | 0 |
| 17-Nov-2022 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 130,100 | 0 |
| 16-Nov-2022 | 1,085.00 | 1,085.00 | 1,070.00 | 1,075.00 | 253,200 | 0 |
| 15-Nov-2022 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 455,800 | 0 |
| 14-Nov-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 377,500 | 0 |
| 11-Nov-2022 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 416,000 | 0 |
| 10-Nov-2022 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,321,400 | 0 |
| 09-Nov-2022 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 170,300 | 0 |
| 08-Nov-2022 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 134,500 | 0 |
| 07-Nov-2022 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 7,100 | 0 |
| 04-Nov-2022 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 70,400 | 0 |
| 03-Nov-2022 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 36,400 | 0 |
| 02-Nov-2022 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 7,607,100 | 0 |
| 01-Nov-2022 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 36,800 | 0 |
| 31-Oct-2022 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 8,500 | 0 |
| 28-Oct-2022 | 1,095.00 | 1,095.00 | 1,085.00 | 1,095.00 | 457,600 | 0 |
| 27-Oct-2022 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 56,200 | 0 |
| 26-Oct-2022 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 24,800 | 0 |
| 25-Oct-2022 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 13,800 | 0 |
| 24-Oct-2022 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 111,900 | 0 |
| 21-Oct-2022 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 77,600 | 0 |
| 20-Oct-2022 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 24,100 | 0 |
| 19-Oct-2022 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 36,400 | 0 |
| 18-Oct-2022 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 75,800 | 0 |
| 17-Oct-2022 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 84,700 | 0 |
| 14-Oct-2022 | 1,090.00 | 1,095.00 | 1,070.00 | 1,075.00 | 589,400 | 0 |
| 13-Oct-2022 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 119,300 | 0 |
| 12-Oct-2022 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 731,400 | 0 |
| 11-Oct-2022 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 635,500 | 0 |
| 10-Oct-2022 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 292,500 | 0 |
| 07-Oct-2022 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 164,300 | 0 |
| 06-Oct-2022 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 193,000 | 0 |
| 05-Oct-2022 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 191,200 | 0 |
| 04-Oct-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 624,800 | 0 |
| 03-Oct-2022 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 50,600 | 0 |
| 30-Sep-2022 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 83,800 | 0 |
| 29-Sep-2022 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,754,900 | 0 |
| 28-Sep-2022 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 149,500 | 0 |
| 27-Sep-2022 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 112,400 | 0 |
| 26-Sep-2022 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 46,200 | 0 |
| 23-Sep-2022 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 40,400 | 0 |
| 22-Sep-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 146,400 | 0 |
| 21-Sep-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,962,400 | 0 |
| 20-Sep-2022 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 99,100 | 0 |
| 19-Sep-2022 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 218,300 | 0 |
| 16-Sep-2022 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 417,800 | 0 |
| 15-Sep-2022 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 171,100 | 0 |
| 14-Sep-2022 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 257,500 | 0 |
| 13-Sep-2022 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 370,000 | 0 |
| 12-Sep-2022 | 1,135.00 | 1,145.00 | 1,135.00 | 1,140.00 | 197,200 | 0 |
| 09-Sep-2022 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 352,700 | 0 |
| 08-Sep-2022 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 194,400 | 0 |
| 07-Sep-2022 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 332,600 | 0 |
| 06-Sep-2022 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 88,300 | 0 |
| 05-Sep-2022 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 52,600 | 0 |
| 02-Sep-2022 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 35,600 | 0 |
| 01-Sep-2022 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 181,300 | 0 |
| 31-Aug-2022 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 57,400 | 0 |
| 30-Aug-2022 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 253,000 | 0 |
| 29-Aug-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 723,100 | 0 |
| 26-Aug-2022 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 62,600 | 0 |
| 25-Aug-2022 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 79,000 | 0 |
| 24-Aug-2022 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 100,200 | 0 |
| 23-Aug-2022 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 130,800 | 0 |
| 22-Aug-2022 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 297,600 | 0 |
| 19-Aug-2022 | 1,205.00 | 1,210.00 | 1,180.00 | 1,195.00 | 736,000 | 0 |
| 18-Aug-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 432,600 | 0 |
| 16-Aug-2022 | 1,215.00 | 1,230.00 | 1,205.00 | 1,215.00 | 485,500 | 0 |
| 15-Aug-2022 | 1,220.00 | 1,225.00 | 1,215.00 | 1,215.00 | 43,600 | 0 |
| 12-Aug-2022 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 55,600 | 0 |
| 11-Aug-2022 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 965,800 | 0 |