| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,185.00 | 1,250.00 | 1,180.00 | 1,220.00 | 37,500 | 0 |
| 28-Dec-2022 | 1,090.00 | 1,200.00 | 1,090.00 | 1,190.00 | 39,100 | 0 |
| 27-Dec-2022 | 1,100.00 | 1,100.00 | 1,055.00 | 1,090.00 | 5,700 | 0 |
| 26-Dec-2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 100 | 0 |
| 23-Dec-2022 | 1,100.00 | 1,100.00 | 1,025.00 | 1,100.00 | 9,500 | 0 |
| 22-Dec-2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 200 | 0 |
| 21-Dec-2022 | 1,100.00 | 1,100.00 | 1,050.00 | 1,100.00 | 12,800 | 0 |
| 20-Dec-2022 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 7,300 | 0 |
| 19-Dec-2022 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 500 | 0 |
| 16-Dec-2022 | 1,115.00 | 1,115.00 | 1,065.00 | 1,115.00 | 5,400 | 0 |
| 15-Dec-2022 | 1,070.00 | 1,115.00 | 1,060.00 | 1,115.00 | 4,800 | 0 |
| 14-Dec-2022 | 1,125.00 | 1,125.00 | 1,065.00 | 1,065.00 | 5,500 | 0 |
| 13-Dec-2022 | 1,095.00 | 1,150.00 | 1,085.00 | 1,115.00 | 5,300 | 0 |
| 12-Dec-2022 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 11,200 | 0 |
| 09-Dec-2022 | 1,160.00 | 1,160.00 | 1,095.00 | 1,100.00 | 57,200 | 0 |
| 08-Dec-2022 | 1,165.00 | 1,165.00 | 1,100.00 | 1,125.00 | 66,200 | 0 |
| 07-Dec-2022 | 1,165.00 | 1,165.00 | 1,115.00 | 1,115.00 | 5,000 | 0 |
| 06-Dec-2022 | 1,165.00 | 1,175.00 | 1,130.00 | 1,165.00 | 23,900 | 0 |
| 05-Dec-2022 | 1,180.00 | 1,180.00 | 1,145.00 | 1,145.00 | 3,900 | 0 |
| 02-Dec-2022 | 1,145.00 | 1,175.00 | 1,135.00 | 1,160.00 | 1,700 | 0 |
| 01-Dec-2022 | 1,185.00 | 1,210.00 | 1,140.00 | 1,145.00 | 52,400 | 0 |
| 30-Nov-2022 | 1,165.00 | 1,180.00 | 1,130.00 | 1,175.00 | 13,100 | 0 |
| 29-Nov-2022 | 1,150.00 | 1,200.00 | 1,125.00 | 1,130.00 | 11,300 | 0 |
| 28-Nov-2022 | 1,175.00 | 1,215.00 | 1,130.00 | 1,150.00 | 215,900 | 0 |
| 25-Nov-2022 | 1,220.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,700 | 0 |
| 24-Nov-2022 | 1,220.00 | 1,220.00 | 1,190.00 | 1,215.00 | 600 | 0 |
| 23-Nov-2022 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 100 | 0 |
| 22-Nov-2022 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 100 | 0 |
| 21-Nov-2022 | 1,225.00 | 1,225.00 | 1,175.00 | 1,220.00 | 600 | 0 |
| 18-Nov-2022 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 100 | 0 |
| 17-Nov-2022 | 1,200.00 | 1,220.00 | 1,180.00 | 1,220.00 | 7,900 | 0 |
| 16-Nov-2022 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 6,800 | 0 |
| 15-Nov-2022 | 1,220.00 | 1,220.00 | 1,195.00 | 1,195.00 | 6,300 | 0 |
| 14-Nov-2022 | 1,230.00 | 1,230.00 | 1,200.00 | 1,215.00 | 9,000 | 0 |
| 11-Nov-2022 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 300 | 0 |
| 10-Nov-2022 | 1,230.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,900 | 0 |
| 09-Nov-2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 400 | 0 |
| 08-Nov-2022 | 1,210.00 | 1,220.00 | 1,190.00 | 1,190.00 | 15,400 | 0 |
| 07-Nov-2022 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,600 | 0 |
| 04-Nov-2022 | 1,220.00 | 1,220.00 | 1,165.00 | 1,220.00 | 3,700 | 0 |
| 03-Nov-2022 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 17,200 | 0 |
| 02-Nov-2022 | 1,245.00 | 1,245.00 | 1,220.00 | 1,240.00 | 11,300 | 0 |
| 01-Nov-2022 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 400 | 0 |
| 31-Oct-2022 | 1,245.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,600 | 0 |
| 28-Oct-2022 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 500 | 0 |
| 27-Oct-2022 | 1,245.00 | 1,245.00 | 1,225.00 | 1,245.00 | 2,900 | 0 |
| 26-Oct-2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 200 | 0 |
| 25-Oct-2022 | 1,250.00 | 1,250.00 | 1,235.00 | 1,245.00 | 25,000 | 0 |
| 24-Oct-2022 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 300 | 0 |
| 21-Oct-2022 | 1,180.00 | 1,250.00 | 1,180.00 | 1,240.00 | 28,500 | 0 |
| 20-Oct-2022 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 2,600 | 0 |
| 19-Oct-2022 | 1,190.00 | 1,190.00 | 1,160.00 | 1,190.00 | 6,300 | 0 |
| 18-Oct-2022 | 1,165.00 | 1,190.00 | 1,160.00 | 1,190.00 | 19,300 | 0 |
| 17-Oct-2022 | 1,240.00 | 1,240.00 | 1,160.00 | 1,160.00 | 7,900 | 0 |
| 14-Oct-2022 | 1,245.00 | 1,245.00 | 1,190.00 | 1,190.00 | 33,100 | 0 |
| 13-Oct-2022 | 1,280.00 | 1,280.00 | 1,200.00 | 1,245.00 | 99,900 | 0 |
| 12-Oct-2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,200 | 0 |
| 11-Oct-2022 | 1,295.00 | 1,320.00 | 1,270.00 | 1,290.00 | 8,800 | 0 |
| 10-Oct-2022 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 300 | 0 |
| 07-Oct-2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 4,100 | 0 |
| 06-Oct-2022 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,000 | 0 |
| 05-Oct-2022 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,600 | 0 |
| 04-Oct-2022 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 2,200 | 0 |
| 03-Oct-2022 | 1,255.00 | 1,275.00 | 1,255.00 | 1,275.00 | 5,800 | 0 |
| 30-Sep-2022 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 2,300 | 0 |
| 29-Sep-2022 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 8,300 | 0 |
| 28-Sep-2022 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 5,400 | 0 |
| 27-Sep-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 10,900 | 0 |
| 26-Sep-2022 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 32,500 | 0 |
| 23-Sep-2022 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 6,200 | 0 |
| 22-Sep-2022 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 7,500 | 0 |
| 21-Sep-2022 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 12,200 | 0 |
| 20-Sep-2022 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 42,600 | 0 |
| 19-Sep-2022 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 9,400 | 0 |
| 16-Sep-2022 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 2,400 | 0 |
| 15-Sep-2022 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 6,600 | 0 |
| 14-Sep-2022 | 1,290.00 | 1,290.00 | 1,285.00 | 1,290.00 | 3,400 | 0 |
| 13-Sep-2022 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 4,900 | 0 |
| 12-Sep-2022 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 5,300 | 0 |
| 09-Sep-2022 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 | 0 |
| 08-Sep-2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,300.00 | 9,000 | 0 |
| 07-Sep-2022 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 200 | 0 |
| 06-Sep-2022 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 6,900 | 0 |
| 05-Sep-2022 | 1,285.00 | 1,295.00 | 1,285.00 | 1,295.00 | 9,500 | 0 |
| 02-Sep-2022 | 1,295.00 | 1,320.00 | 1,280.00 | 1,320.00 | 10,000 | 0 |
| 01-Sep-2022 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 3,900 | 0 |
| 31-Aug-2022 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 10,200 | 0 |
| 30-Aug-2022 | 1,305.00 | 1,310.00 | 1,285.00 | 1,295.00 | 18,200 | 0 |
| 29-Aug-2022 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 2,300 | 0 |
| 26-Aug-2022 | 1,295.00 | 1,320.00 | 1,275.00 | 1,305.00 | 40,000 | 0 |
| 25-Aug-2022 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 5,400 | 0 |
| 24-Aug-2022 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 | 0 |
| 23-Aug-2022 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 8,400 | 0 |
| 22-Aug-2022 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,300 | 0 |
| 19-Aug-2022 | 1,315.00 | 1,320.00 | 1,315.00 | 1,315.00 | 4,000 | 0 |
| 18-Aug-2022 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 11,000 | 0 |
| 16-Aug-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 2,600 | 0 |
| 15-Aug-2022 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 2,600 | 0 |
| 12-Aug-2022 | 1,315.00 | 1,320.00 | 1,295.00 | 1,320.00 | 54,400 | 0 |
| 11-Aug-2022 | 1,300.00 | 1,315.00 | 1,235.00 | 1,305.00 | 97,400 | 0 |