| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,570.00 | 1,590.00 | 1,550.00 | 1,590.00 | 146,200 | 0 |
| 28-Dec-2022 | 1,560.00 | 1,575.00 | 1,520.00 | 1,575.00 | 230,900 | 0 |
| 27-Dec-2022 | 1,570.00 | 1,595.00 | 1,490.00 | 1,565.00 | 262,700 | 0 |
| 26-Dec-2022 | 1,595.00 | 1,620.00 | 1,560.00 | 1,590.00 | 170,700 | 0 |
| 23-Dec-2022 | 1,575.00 | 1,595.00 | 1,570.00 | 1,595.00 | 46,400 | 0 |
| 22-Dec-2022 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 32,800 | 0 |
| 21-Dec-2022 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 466,900 | 0 |
| 20-Dec-2022 | 1,595.00 | 1,605.00 | 1,565.00 | 1,590.00 | 43,500 | 0 |
| 19-Dec-2022 | 1,575.00 | 1,595.00 | 1,570.00 | 1,595.00 | 18,500 | 0 |
| 16-Dec-2022 | 1,635.00 | 1,635.00 | 1,550.00 | 1,585.00 | 231,200 | 0 |
| 15-Dec-2022 | 1,615.00 | 1,615.00 | 1,565.00 | 1,585.00 | 165,400 | 0 |
| 14-Dec-2022 | 1,640.00 | 1,665.00 | 1,560.00 | 1,620.00 | 569,100 | 0 |
| 13-Dec-2022 | 1,605.00 | 1,650.00 | 1,600.00 | 1,640.00 | 53,500 | 0 |
| 12-Dec-2022 | 1,605.00 | 1,605.00 | 1,570.00 | 1,605.00 | 321,800 | 0 |
| 09-Dec-2022 | 1,650.00 | 1,650.00 | 1,580.00 | 1,605.00 | 67,800 | 0 |
| 08-Dec-2022 | 1,620.00 | 1,620.00 | 1,510.00 | 1,615.00 | 636,600 | 0 |
| 07-Dec-2022 | 1,630.00 | 1,640.00 | 1,595.00 | 1,620.00 | 114,500 | 0 |
| 06-Dec-2022 | 1,640.00 | 1,645.00 | 1,590.00 | 1,630.00 | 171,900 | 0 |
| 05-Dec-2022 | 1,610.00 | 1,665.00 | 1,610.00 | 1,640.00 | 615,500 | 0 |
| 02-Dec-2022 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 237,300 | 0 |
| 01-Dec-2022 | 1,615.00 | 1,620.00 | 1,590.00 | 1,610.00 | 125,700 | 0 |
| 30-Nov-2022 | 1,610.00 | 1,635.00 | 1,590.00 | 1,615.00 | 462,100 | 0 |
| 29-Nov-2022 | 1,565.00 | 1,600.00 | 1,550.00 | 1,600.00 | 232,500 | 0 |
| 28-Nov-2022 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 29,400 | 0 |
| 25-Nov-2022 | 1,555.00 | 1,570.00 | 1,540.00 | 1,570.00 | 95,900 | 0 |
| 24-Nov-2022 | 1,560.00 | 1,575.00 | 1,550.00 | 1,560.00 | 98,000 | 0 |
| 23-Nov-2022 | 1,550.00 | 1,590.00 | 1,550.00 | 1,560.00 | 345,800 | 0 |
| 22-Nov-2022 | 1,565.00 | 1,570.00 | 1,555.00 | 1,560.00 | 39,800 | 0 |
| 21-Nov-2022 | 1,565.00 | 1,570.00 | 1,515.00 | 1,565.00 | 170,000 | 0 |
| 18-Nov-2022 | 1,610.00 | 1,610.00 | 1,525.00 | 1,565.00 | 784,900 | 0 |
| 17-Nov-2022 | 1,640.00 | 1,640.00 | 1,605.00 | 1,620.00 | 112,700 | 0 |
| 16-Nov-2022 | 1,660.00 | 1,660.00 | 1,635.00 | 1,640.00 | 151,900 | 0 |
| 15-Nov-2022 | 1,630.00 | 1,665.00 | 1,600.00 | 1,660.00 | 1,259,700 | 0 |
| 14-Nov-2022 | 1,640.00 | 1,640.00 | 1,600.00 | 1,635.00 | 149,900 | 0 |
| 11-Nov-2022 | 1,650.00 | 1,660.00 | 1,595.00 | 1,640.00 | 443,100 | 0 |
| 10-Nov-2022 | 1,645.00 | 1,650.00 | 1,580.00 | 1,650.00 | 790,000 | 0 |
| 09-Nov-2022 | 1,630.00 | 1,665.00 | 1,630.00 | 1,645.00 | 697,700 | 0 |
| 08-Nov-2022 | 1,605.00 | 1,630.00 | 1,590.00 | 1,630.00 | 482,500 | 0 |
| 07-Nov-2022 | 1,600.00 | 1,625.00 | 1,560.00 | 1,605.00 | 970,400 | 0 |
| 04-Nov-2022 | 1,575.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,140,400 | 0 |
| 03-Nov-2022 | 1,540.00 | 1,585.00 | 1,540.00 | 1,565.00 | 1,384,700 | 0 |
| 02-Nov-2022 | 1,505.00 | 1,610.00 | 1,505.00 | 1,540.00 | 2,842,200 | 0 |
| 01-Nov-2022 | 1,485.00 | 1,510.00 | 1,480.00 | 1,495.00 | 781,700 | 0 |
| 31-Oct-2022 | 1,480.00 | 1,515.00 | 1,455.00 | 1,480.00 | 886,400 | 0 |
| 28-Oct-2022 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 143,700 | 0 |
| 27-Oct-2022 | 1,460.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,258,200 | 0 |
| 26-Oct-2022 | 1,490.00 | 1,490.00 | 1,445.00 | 1,460.00 | 874,200 | 0 |
| 25-Oct-2022 | 1,510.00 | 1,515.00 | 1,450.00 | 1,490.00 | 2,171,700 | 0 |
| 24-Oct-2022 | 1,400.00 | 1,525.00 | 1,375.00 | 1,500.00 | 3,718,400 | 0 |
| 21-Oct-2022 | 1,320.00 | 1,370.00 | 1,320.00 | 1,365.00 | 440,800 | 0 |
| 20-Oct-2022 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 202,500 | 0 |
| 19-Oct-2022 | 1,290.00 | 1,310.00 | 1,275.00 | 1,310.00 | 254,300 | 0 |
| 18-Oct-2022 | 1,275.00 | 1,300.00 | 1,260.00 | 1,285.00 | 276,100 | 0 |
| 17-Oct-2022 | 1,245.00 | 1,285.00 | 1,230.00 | 1,285.00 | 181,900 | 0 |
| 14-Oct-2022 | 1,260.00 | 1,275.00 | 1,240.00 | 1,245.00 | 151,700 | 0 |
| 13-Oct-2022 | 1,250.00 | 1,280.00 | 1,240.00 | 1,260.00 | 159,300 | 0 |
| 12-Oct-2022 | 1,285.00 | 1,285.00 | 1,250.00 | 1,250.00 | 435,700 | 0 |
| 11-Oct-2022 | 1,250.00 | 1,270.00 | 1,225.00 | 1,260.00 | 276,900 | 0 |
| 10-Oct-2022 | 1,275.00 | 1,300.00 | 1,250.00 | 1,250.00 | 501,600 | 0 |
| 07-Oct-2022 | 1,285.00 | 1,290.00 | 1,265.00 | 1,275.00 | 226,500 | 0 |
| 06-Oct-2022 | 1,280.00 | 1,300.00 | 1,265.00 | 1,285.00 | 132,400 | 0 |
| 05-Oct-2022 | 1,285.00 | 1,300.00 | 1,265.00 | 1,280.00 | 251,800 | 0 |
| 04-Oct-2022 | 1,230.00 | 1,320.00 | 1,230.00 | 1,285.00 | 881,900 | 0 |
| 03-Oct-2022 | 1,240.00 | 1,240.00 | 1,215.00 | 1,230.00 | 494,100 | 0 |
| 30-Sep-2022 | 1,250.00 | 1,255.00 | 1,225.00 | 1,240.00 | 372,600 | 0 |
| 29-Sep-2022 | 1,270.00 | 1,285.00 | 1,245.00 | 1,250.00 | 852,800 | 0 |
| 28-Sep-2022 | 1,295.00 | 1,300.00 | 1,270.00 | 1,270.00 | 510,100 | 0 |
| 27-Sep-2022 | 1,320.00 | 1,340.00 | 1,290.00 | 1,295.00 | 1,022,600 | 0 |
| 26-Sep-2022 | 1,320.00 | 1,330.00 | 1,290.00 | 1,320.00 | 181,000 | 0 |
| 23-Sep-2022 | 1,325.00 | 1,345.00 | 1,285.00 | 1,320.00 | 270,700 | 0 |
| 22-Sep-2022 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 95,700 | 0 |
| 21-Sep-2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 668,900 | 0 |
| 20-Sep-2022 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 413,800 | 0 |
| 19-Sep-2022 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 706,000 | 0 |
| 16-Sep-2022 | 1,315.00 | 1,340.00 | 1,305.00 | 1,310.00 | 227,700 | 0 |
| 15-Sep-2022 | 1,300.00 | 1,330.00 | 1,280.00 | 1,315.00 | 440,800 | 0 |
| 14-Sep-2022 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 563,300 | 0 |
| 13-Sep-2022 | 1,285.00 | 1,320.00 | 1,285.00 | 1,310.00 | 498,600 | 0 |
| 12-Sep-2022 | 1,275.00 | 1,310.00 | 1,265.00 | 1,285.00 | 346,400 | 0 |
| 09-Sep-2022 | 1,290.00 | 1,300.00 | 1,220.00 | 1,275.00 | 1,280,900 | 0 |
| 08-Sep-2022 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 389,600 | 0 |
| 07-Sep-2022 | 1,310.00 | 1,310.00 | 1,265.00 | 1,290.00 | 932,800 | 0 |
| 06-Sep-2022 | 1,395.00 | 1,395.00 | 1,295.00 | 1,310.00 | 2,793,800 | 0 |
| 05-Sep-2022 | 1,380.00 | 1,425.00 | 1,380.00 | 1,390.00 | 688,200 | 0 |
| 02-Sep-2022 | 1,375.00 | 1,385.00 | 1,365.00 | 1,380.00 | 173,200 | 0 |
| 01-Sep-2022 | 1,360.00 | 1,380.00 | 1,355.00 | 1,370.00 | 232,400 | 0 |
| 31-Aug-2022 | 1,355.00 | 1,375.00 | 1,355.00 | 1,355.00 | 333,900 | 0 |
| 30-Aug-2022 | 1,340.00 | 1,370.00 | 1,325.00 | 1,355.00 | 222,000 | 0 |
| 29-Aug-2022 | 1,370.00 | 1,370.00 | 1,330.00 | 1,340.00 | 548,500 | 0 |
| 26-Aug-2022 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 248,100 | 0 |
| 25-Aug-2022 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 166,700 | 0 |
| 24-Aug-2022 | 1,380.00 | 1,395.00 | 1,380.00 | 1,380.00 | 171,400 | 0 |
| 23-Aug-2022 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 422,000 | 0 |
| 22-Aug-2022 | 1,425.00 | 1,430.00 | 1,385.00 | 1,400.00 | 389,900 | 0 |
| 19-Aug-2022 | 1,415.00 | 1,435.00 | 1,410.00 | 1,425.00 | 392,900 | 0 |
| 18-Aug-2022 | 1,425.00 | 1,440.00 | 1,400.00 | 1,430.00 | 245,600 | 0 |
| 16-Aug-2022 | 1,445.00 | 1,450.00 | 1,415.00 | 1,425.00 | 353,600 | 0 |
| 15-Aug-2022 | 1,460.00 | 1,475.00 | 1,355.00 | 1,450.00 | 1,319,200 | 0 |
| 12-Aug-2022 | 1,455.00 | 1,460.00 | 1,450.00 | 1,455.00 | 181,500 | 0 |
| 11-Aug-2022 | 1,460.00 | 1,460.00 | 1,440.00 | 1,455.00 | 700,100 | 0 |