| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,610.00 | 1,620.00 | 1,590.00 | 1,605.00 | 6,084,500 | 0 |
| 28-Dec-2022 | 1,620.00 | 1,630.00 | 1,600.00 | 1,605.00 | 11,959,200 | 0 |
| 27-Dec-2022 | 1,660.00 | 1,680.00 | 1,615.00 | 1,620.00 | 19,938,000 | 0 |
| 26-Dec-2022 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 10,491,500 | 0 |
| 23-Dec-2022 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 13,653,100 | 0 |
| 22-Dec-2022 | 1,690.00 | 1,695.00 | 1,670.00 | 1,685.00 | 13,177,800 | 0 |
| 21-Dec-2022 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 10,621,900 | 0 |
| 20-Dec-2022 | 1,725.00 | 1,725.00 | 1,650.00 | 1,655.00 | 30,229,600 | 0 |
| 19-Dec-2022 | 1,750.00 | 1,755.00 | 1,710.00 | 1,725.00 | 13,268,600 | 0 |
| 16-Dec-2022 | 1,735.00 | 1,750.00 | 1,710.00 | 1,750.00 | 14,731,400 | 0 |
| 15-Dec-2022 | 1,745.00 | 1,760.00 | 1,725.00 | 1,745.00 | 17,630,300 | 0 |
| 14-Dec-2022 | 1,730.00 | 1,755.00 | 1,700.00 | 1,745.00 | 30,115,100 | 0 |
| 13-Dec-2022 | 1,800.00 | 1,810.00 | 1,755.00 | 1,770.00 | 35,756,200 | 0 |
| 12-Dec-2022 | 1,760.00 | 1,800.00 | 1,755.00 | 1,795.00 | 35,073,200 | 0 |
| 09-Dec-2022 | 1,745.00 | 1,760.00 | 1,735.00 | 1,755.00 | 24,425,200 | 0 |
| 08-Dec-2022 | 1,770.00 | 1,775.00 | 1,705.00 | 1,745.00 | 30,921,500 | 0 |
| 07-Dec-2022 | 1,785.00 | 1,795.00 | 1,750.00 | 1,760.00 | 22,859,100 | 0 |
| 06-Dec-2022 | 1,790.00 | 1,805.00 | 1,765.00 | 1,770.00 | 25,334,700 | 0 |
| 05-Dec-2022 | 1,780.00 | 1,810.00 | 1,760.00 | 1,775.00 | 41,106,000 | 0 |
| 02-Dec-2022 | 1,770.00 | 1,770.00 | 1,735.00 | 1,755.00 | 12,215,000 | 0 |
| 01-Dec-2022 | 1,770.00 | 1,775.00 | 1,755.00 | 1,770.00 | 27,588,300 | 0 |
| 30-Nov-2022 | 1,730.00 | 1,760.00 | 1,730.00 | 1,755.00 | 65,838,600 | 0 |
| 29-Nov-2022 | 1,640.00 | 1,720.00 | 1,630.00 | 1,710.00 | 50,687,500 | 0 |
| 28-Nov-2022 | 1,655.00 | 1,660.00 | 1,600.00 | 1,630.00 | 38,162,700 | 0 |
| 25-Nov-2022 | 1,680.00 | 1,685.00 | 1,635.00 | 1,655.00 | 24,606,100 | 0 |
| 24-Nov-2022 | 1,695.00 | 1,700.00 | 1,670.00 | 1,675.00 | 12,568,700 | 0 |
| 23-Nov-2022 | 1,670.00 | 1,715.00 | 1,670.00 | 1,685.00 | 35,117,900 | 0 |
| 22-Nov-2022 | 1,655.00 | 1,660.00 | 1,635.00 | 1,650.00 | 10,511,500 | 0 |
| 21-Nov-2022 | 1,665.00 | 1,670.00 | 1,635.00 | 1,645.00 | 13,766,900 | 0 |
| 18-Nov-2022 | 1,680.00 | 1,680.00 | 1,640.00 | 1,640.00 | 14,772,200 | 0 |
| 17-Nov-2022 | 1,650.00 | 1,685.00 | 1,620.00 | 1,680.00 | 21,451,700 | 0 |
| 16-Nov-2022 | 1,725.00 | 1,730.00 | 1,670.00 | 1,675.00 | 30,801,300 | 0 |
| 15-Nov-2022 | 1,700.00 | 1,735.00 | 1,695.00 | 1,700.00 | 50,084,000 | 0 |
| 14-Nov-2022 | 1,635.00 | 1,690.00 | 1,620.00 | 1,660.00 | 84,369,100 | 0 |
| 11-Nov-2022 | 1,600.00 | 1,620.00 | 1,575.00 | 1,595.00 | 61,433,000 | 0 |
| 10-Nov-2022 | 1,610.00 | 1,610.00 | 1,560.00 | 1,565.00 | 75,858,100 | 0 |
| 09-Nov-2022 | 1,665.00 | 1,700.00 | 1,635.00 | 1,635.00 | 25,730,500 | 0 |
| 08-Nov-2022 | 1,660.00 | 1,675.00 | 1,630.00 | 1,665.00 | 50,188,300 | 0 |
| 07-Nov-2022 | 1,605.00 | 1,670.00 | 1,605.00 | 1,660.00 | 62,860,800 | 0 |
| 04-Nov-2022 | 1,565.00 | 1,595.00 | 1,550.00 | 1,590.00 | 26,592,700 | 0 |
| 03-Nov-2022 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 37,462,000 | 0 |
| 02-Nov-2022 | 1,570.00 | 1,605.00 | 1,530.00 | 1,530.00 | 73,712,900 | 0 |
| 01-Nov-2022 | 1,595.00 | 1,595.00 | 1,505.00 | 1,505.00 | 63,197,400 | 0 |
| 31-Oct-2022 | 1,615.00 | 1,625.00 | 1,595.00 | 1,610.00 | 15,870,700 | 0 |
| 28-Oct-2022 | 1,620.00 | 1,625.00 | 1,585.00 | 1,590.00 | 16,962,900 | 0 |
| 27-Oct-2022 | 1,615.00 | 1,670.00 | 1,605.00 | 1,615.00 | 59,582,300 | 0 |
| 26-Oct-2022 | 1,570.00 | 1,610.00 | 1,565.00 | 1,605.00 | 34,046,500 | 0 |
| 25-Oct-2022 | 1,615.00 | 1,620.00 | 1,555.00 | 1,565.00 | 35,495,700 | 0 |
| 24-Oct-2022 | 1,615.00 | 1,635.00 | 1,595.00 | 1,610.00 | 22,970,800 | 0 |
| 21-Oct-2022 | 1,630.00 | 1,650.00 | 1,610.00 | 1,610.00 | 20,453,500 | 0 |
| 20-Oct-2022 | 1,585.00 | 1,630.00 | 1,575.00 | 1,630.00 | 46,592,200 | 0 |
| 19-Oct-2022 | 1,610.00 | 1,610.00 | 1,570.00 | 1,575.00 | 37,870,700 | 0 |
| 18-Oct-2022 | 1,680.00 | 1,680.00 | 1,600.00 | 1,610.00 | 24,305,800 | 0 |
| 17-Oct-2022 | 1,715.00 | 1,715.00 | 1,620.00 | 1,655.00 | 55,433,300 | 0 |
| 14-Oct-2022 | 1,750.00 | 1,750.00 | 1,700.00 | 1,725.00 | 13,090,500 | 0 |
| 13-Oct-2022 | 1,755.00 | 1,755.00 | 1,720.00 | 1,730.00 | 16,946,000 | 0 |
| 12-Oct-2022 | 1,730.00 | 1,765.00 | 1,700.00 | 1,720.00 | 31,653,800 | 0 |
| 11-Oct-2022 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 24,616,800 | 0 |
| 10-Oct-2022 | 1,800.00 | 1,800.00 | 1,755.00 | 1,775.00 | 24,489,000 | 0 |
| 07-Oct-2022 | 1,820.00 | 1,835.00 | 1,805.00 | 1,820.00 | 19,394,000 | 0 |
| 06-Oct-2022 | 1,830.00 | 1,860.00 | 1,825.00 | 1,825.00 | 25,649,800 | 0 |
| 05-Oct-2022 | 1,840.00 | 1,865.00 | 1,825.00 | 1,830.00 | 37,502,700 | 0 |
| 04-Oct-2022 | 1,820.00 | 1,845.00 | 1,815.00 | 1,835.00 | 72,865,900 | 0 |
| 03-Oct-2022 | 1,770.00 | 1,820.00 | 1,755.00 | 1,785.00 | 48,782,700 | 0 |
| 30-Sep-2022 | 1,770.00 | 1,785.00 | 1,715.00 | 1,780.00 | 76,580,300 | 0 |
| 29-Sep-2022 | 1,780.00 | 1,815.00 | 1,765.00 | 1,790.00 | 56,357,000 | 0 |
| 28-Sep-2022 | 1,830.00 | 1,835.00 | 1,755.00 | 1,760.00 | 42,366,700 | 0 |
| 27-Sep-2022 | 1,825.00 | 1,855.00 | 1,800.00 | 1,840.00 | 59,875,300 | 0 |
| 26-Sep-2022 | 1,865.00 | 1,875.00 | 1,790.00 | 1,825.00 | 144,991,100 | 0 |
| 23-Sep-2022 | 1,930.00 | 2,000.00 | 1,905.00 | 1,920.00 | 143,651,100 | 0 |
| 22-Sep-2022 | 1,870.00 | 1,960.00 | 1,865.00 | 1,940.00 | 118,243,500 | 0 |
| 21-Sep-2022 | 1,850.00 | 1,900.00 | 1,830.00 | 1,900.00 | 47,168,400 | 0 |
| 20-Sep-2022 | 1,885.00 | 1,910.00 | 1,840.00 | 1,850.00 | 48,891,600 | 0 |
| 19-Sep-2022 | 1,950.00 | 1,955.00 | 1,830.00 | 1,880.00 | 71,709,700 | 0 |
| 16-Sep-2022 | 1,950.00 | 1,960.00 | 1,900.00 | 1,910.00 | 64,099,400 | 0 |
| 15-Sep-2022 | 2,000.00 | 2,050.00 | 1,965.00 | 1,970.00 | 113,378,000 | 0 |
| 14-Sep-2022 | 1,895.00 | 2,000.00 | 1,865.00 | 2,000.00 | 205,845,100 | 0 |
| 13-Sep-2022 | 1,850.00 | 1,950.00 | 1,840.00 | 1,920.00 | 196,856,400 | 0 |
| 12-Sep-2022 | 1,850.00 | 1,875.00 | 1,805.00 | 1,815.00 | 46,677,100 | 0 |
| 09-Sep-2022 | 1,770.00 | 1,830.00 | 1,740.00 | 1,830.00 | 64,002,800 | 0 |
| 08-Sep-2022 | 1,800.00 | 1,830.00 | 1,765.00 | 1,770.00 | 38,231,100 | 0 |
| 07-Sep-2022 | 1,855.00 | 1,855.00 | 1,780.00 | 1,810.00 | 69,309,800 | 0 |
| 06-Sep-2022 | 1,840.00 | 1,885.00 | 1,820.00 | 1,855.00 | 121,167,600 | 0 |
| 05-Sep-2022 | 1,685.00 | 1,815.00 | 1,685.00 | 1,810.00 | 134,995,200 | 0 |
| 02-Sep-2022 | 1,725.00 | 1,730.00 | 1,665.00 | 1,685.00 | 61,787,000 | 0 |
| 01-Sep-2022 | 1,705.00 | 1,740.00 | 1,700.00 | 1,710.00 | 35,835,600 | 0 |
| 31-Aug-2022 | 1,755.00 | 1,755.00 | 1,690.00 | 1,700.00 | 44,329,100 | 0 |
| 30-Aug-2022 | 1,745.00 | 1,765.00 | 1,725.00 | 1,755.00 | 69,234,500 | 0 |
| 29-Aug-2022 | 1,665.00 | 1,730.00 | 1,625.00 | 1,725.00 | 56,808,700 | 0 |
| 26-Aug-2022 | 1,720.00 | 1,725.00 | 1,685.00 | 1,690.00 | 28,366,500 | 0 |
| 25-Aug-2022 | 1,710.00 | 1,730.00 | 1,680.00 | 1,710.00 | 59,043,600 | 0 |
| 24-Aug-2022 | 1,665.00 | 1,730.00 | 1,640.00 | 1,700.00 | 62,614,900 | 0 |
| 23-Aug-2022 | 1,580.00 | 1,680.00 | 1,580.00 | 1,665.00 | 74,462,800 | 0 |
| 22-Aug-2022 | 1,655.00 | 1,660.00 | 1,575.00 | 1,580.00 | 64,485,100 | 0 |
| 19-Aug-2022 | 1,695.00 | 1,695.00 | 1,665.00 | 1,665.00 | 31,010,800 | 0 |
| 18-Aug-2022 | 1,630.00 | 1,705.00 | 1,630.00 | 1,675.00 | 58,656,700 | 0 |
| 16-Aug-2022 | 1,685.00 | 1,690.00 | 1,625.00 | 1,630.00 | 61,163,500 | 0 |
| 15-Aug-2022 | 1,765.00 | 1,775.00 | 1,685.00 | 1,690.00 | 82,232,600 | 0 |
| 12-Aug-2022 | 1,795.00 | 1,805.00 | 1,755.00 | 1,765.00 | 50,940,000 | 0 |
| 11-Aug-2022 | 1,825.00 | 1,840.00 | 1,790.00 | 1,790.00 | 57,316,800 | 0 |