| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 2,670.00 | 2,770.00 | 2,610.00 | 2,740.00 | 16,324,600 | 0 |
| 28-Dec-2022 | 2,820.00 | 2,820.00 | 2,660.00 | 2,680.00 | 11,043,800 | 0 |
| 27-Dec-2022 | 2,680.00 | 2,820.00 | 2,640.00 | 2,820.00 | 9,785,700 | 0 |
| 26-Dec-2022 | 2,640.00 | 2,700.00 | 2,630.00 | 2,650.00 | 13,621,100 | 0 |
| 23-Dec-2022 | 2,590.00 | 2,640.00 | 2,560.00 | 2,620.00 | 50,214,100 | 0 |
| 22-Dec-2022 | 2,600.00 | 2,600.00 | 2,570.00 | 2,600.00 | 28,776,200 | 0 |
| 21-Dec-2022 | 2,590.00 | 2,640.00 | 2,550.00 | 2,600.00 | 20,482,900 | 0 |
| 20-Dec-2022 | 2,550.00 | 2,600.00 | 2,520.00 | 2,570.00 | 11,917,800 | 0 |
| 19-Dec-2022 | 2,550.00 | 2,620.00 | 2,530.00 | 2,550.00 | 21,846,900 | 0 |
| 16-Dec-2022 | 2,560.00 | 2,590.00 | 2,540.00 | 2,560.00 | 101,021,400 | 0 |
| 15-Dec-2022 | 2,580.00 | 2,600.00 | 2,550.00 | 2,570.00 | 33,798,400 | 0 |
| 14-Dec-2022 | 2,600.00 | 2,610.00 | 2,580.00 | 2,590.00 | 44,112,500 | 0 |
| 13-Dec-2022 | 2,570.00 | 2,650.00 | 2,520.00 | 2,600.00 | 43,740,800 | 0 |
| 12-Dec-2022 | 2,330.00 | 2,650.00 | 2,330.00 | 2,550.00 | 93,832,600 | 0 |
| 09-Dec-2022 | 2,530.00 | 2,530.00 | 2,500.00 | 2,500.00 | 33,245,500 | 0 |
| 08-Dec-2022 | 2,870.00 | 2,880.00 | 2,680.00 | 2,680.00 | 53,545,900 | 0 |
| 07-Dec-2022 | 2,910.00 | 2,940.00 | 2,860.00 | 2,880.00 | 16,097,900 | 0 |
| 06-Dec-2022 | 2,940.00 | 2,940.00 | 2,820.00 | 2,910.00 | 17,699,300 | 0 |
| 05-Dec-2022 | 2,930.00 | 2,960.00 | 2,910.00 | 2,920.00 | 7,574,400 | 0 |
| 02-Dec-2022 | 2,960.00 | 3,010.00 | 2,910.00 | 2,950.00 | 22,773,500 | 0 |
| 01-Dec-2022 | 3,090.00 | 3,090.00 | 2,940.00 | 2,940.00 | 37,983,000 | 0 |
| 30-Nov-2022 | 2,870.00 | 3,090.00 | 2,840.00 | 3,090.00 | 167,200,000 | 0 |
| 29-Nov-2022 | 2,820.00 | 2,900.00 | 2,770.00 | 2,840.00 | 38,045,600 | 0 |
| 28-Nov-2022 | 2,790.00 | 2,910.00 | 2,780.00 | 2,860.00 | 36,204,200 | 0 |
| 25-Nov-2022 | 2,830.00 | 2,840.00 | 2,750.00 | 2,770.00 | 29,464,200 | 0 |
| 24-Nov-2022 | 2,790.00 | 2,880.00 | 2,790.00 | 2,830.00 | 25,521,500 | 0 |
| 23-Nov-2022 | 2,750.00 | 2,860.00 | 2,750.00 | 2,780.00 | 24,327,300 | 0 |
| 22-Nov-2022 | 2,790.00 | 2,820.00 | 2,750.00 | 2,750.00 | 15,914,500 | 0 |
| 21-Nov-2022 | 2,820.00 | 2,820.00 | 2,720.00 | 2,760.00 | 14,568,100 | 0 |
| 18-Nov-2022 | 2,830.00 | 2,850.00 | 2,740.00 | 2,830.00 | 14,795,600 | 0 |
| 17-Nov-2022 | 2,840.00 | 2,860.00 | 2,790.00 | 2,820.00 | 15,156,400 | 0 |
| 16-Nov-2022 | 2,770.00 | 2,900.00 | 2,760.00 | 2,840.00 | 42,436,600 | 0 |
| 15-Nov-2022 | 2,640.00 | 2,770.00 | 2,620.00 | 2,760.00 | 28,183,100 | 0 |
| 14-Nov-2022 | 2,600.00 | 2,660.00 | 2,560.00 | 2,640.00 | 19,587,200 | 0 |
| 11-Nov-2022 | 2,600.00 | 2,620.00 | 2,540.00 | 2,600.00 | 13,962,200 | 0 |
| 10-Nov-2022 | 2,670.00 | 2,670.00 | 2,580.00 | 2,600.00 | 29,042,700 | 0 |
| 09-Nov-2022 | 2,700.00 | 2,700.00 | 2,560.00 | 2,680.00 | 25,481,700 | 0 |
| 08-Nov-2022 | 2,700.00 | 2,720.00 | 2,650.00 | 2,690.00 | 14,132,200 | 0 |
| 07-Nov-2022 | 2,650.00 | 2,700.00 | 2,620.00 | 2,660.00 | 25,504,400 | 0 |
| 04-Nov-2022 | 2,640.00 | 2,640.00 | 2,570.00 | 2,630.00 | 31,864,800 | 0 |
| 03-Nov-2022 | 2,640.00 | 2,680.00 | 2,500.00 | 2,630.00 | 40,136,500 | 0 |
| 02-Nov-2022 | 2,760.00 | 2,760.00 | 2,610.00 | 2,650.00 | 49,672,000 | 0 |
| 01-Nov-2022 | 2,820.00 | 2,830.00 | 2,650.00 | 2,760.00 | 42,006,500 | 0 |
| 31-Oct-2022 | 2,760.00 | 2,840.00 | 2,740.00 | 2,820.00 | 46,764,800 | 0 |
| 28-Oct-2022 | 2,720.00 | 2,770.00 | 2,700.00 | 2,760.00 | 22,507,200 | 0 |
| 27-Oct-2022 | 2,680.00 | 2,720.00 | 2,680.00 | 2,720.00 | 27,034,400 | 0 |
| 26-Oct-2022 | 2,680.00 | 2,700.00 | 2,650.00 | 2,660.00 | 23,090,900 | 0 |
| 25-Oct-2022 | 2,650.00 | 2,730.00 | 2,600.00 | 2,700.00 | 27,563,300 | 0 |
| 24-Oct-2022 | 2,640.00 | 2,670.00 | 2,620.00 | 2,630.00 | 30,085,600 | 0 |
| 21-Oct-2022 | 2,620.00 | 2,660.00 | 2,600.00 | 2,630.00 | 33,868,100 | 0 |
| 20-Oct-2022 | 2,590.00 | 2,650.00 | 2,570.00 | 2,630.00 | 48,167,000 | 0 |
| 19-Oct-2022 | 2,650.00 | 2,650.00 | 2,520.00 | 2,590.00 | 30,496,500 | 0 |
| 18-Oct-2022 | 2,500.00 | 2,700.00 | 2,490.00 | 2,700.00 | 26,369,500 | 0 |
| 17-Oct-2022 | 2,490.00 | 2,500.00 | 2,450.00 | 2,500.00 | 14,348,300 | 0 |
| 14-Oct-2022 | 2,500.00 | 2,560.00 | 2,470.00 | 2,510.00 | 36,839,200 | 0 |
| 13-Oct-2022 | 2,390.00 | 2,500.00 | 2,380.00 | 2,490.00 | 68,532,400 | 0 |
| 12-Oct-2022 | 2,350.00 | 2,400.00 | 2,350.00 | 2,390.00 | 59,093,600 | 0 |
| 11-Oct-2022 | 2,390.00 | 2,400.00 | 2,340.00 | 2,340.00 | 27,978,400 | 0 |
| 10-Oct-2022 | 2,330.00 | 2,390.00 | 2,320.00 | 2,390.00 | 8,413,600 | 0 |
| 07-Oct-2022 | 2,390.00 | 2,390.00 | 2,330.00 | 2,330.00 | 15,214,700 | 0 |
| 06-Oct-2022 | 2,400.00 | 2,400.00 | 2,370.00 | 2,390.00 | 23,936,300 | 0 |
| 05-Oct-2022 | 2,400.00 | 2,400.00 | 2,360.00 | 2,390.00 | 20,539,200 | 0 |
| 04-Oct-2022 | 2,390.00 | 2,400.00 | 2,380.00 | 2,400.00 | 14,013,300 | 0 |
| 03-Oct-2022 | 2,300.00 | 2,400.00 | 2,290.00 | 2,380.00 | 24,724,500 | 0 |
| 30-Sep-2022 | 2,400.00 | 2,400.00 | 2,330.00 | 2,390.00 | 39,734,700 | 0 |
| 29-Sep-2022 | 2,380.00 | 2,400.00 | 2,350.00 | 2,400.00 | 50,391,500 | 0 |
| 28-Sep-2022 | 2,370.00 | 2,380.00 | 2,350.00 | 2,380.00 | 17,250,200 | 0 |
| 27-Sep-2022 | 2,360.00 | 2,390.00 | 2,280.00 | 2,360.00 | 21,447,200 | 0 |
| 26-Sep-2022 | 2,450.00 | 2,450.00 | 2,340.00 | 2,360.00 | 63,475,300 | 0 |
| 23-Sep-2022 | 2,390.00 | 2,410.00 | 2,320.00 | 2,390.00 | 138,965,500 | 0 |
| 22-Sep-2022 | 2,340.00 | 2,400.00 | 2,300.00 | 2,310.00 | 61,332,500 | 0 |
| 21-Sep-2022 | 2,290.00 | 2,320.00 | 2,230.00 | 2,300.00 | 49,870,000 | 0 |
| 20-Sep-2022 | 2,250.00 | 2,290.00 | 2,230.00 | 2,240.00 | 37,998,600 | 0 |
| 19-Sep-2022 | 2,300.00 | 2,320.00 | 2,230.00 | 2,250.00 | 21,542,100 | 0 |
| 16-Sep-2022 | 2,290.00 | 2,330.00 | 2,210.00 | 2,230.00 | 740,959,300 | 0 |
| 15-Sep-2022 | 2,280.00 | 2,360.00 | 2,220.00 | 2,330.00 | 93,320,800 | 0 |
| 14-Sep-2022 | 2,220.00 | 2,250.00 | 2,140.00 | 2,250.00 | 76,497,900 | 0 |
| 13-Sep-2022 | 2,190.00 | 2,280.00 | 2,160.00 | 2,220.00 | 123,583,500 | 0 |
| 12-Sep-2022 | 2,150.00 | 2,300.00 | 2,130.00 | 2,140.00 | 69,016,300 | 0 |
| 09-Sep-2022 | 2,120.00 | 2,130.00 | 2,100.00 | 2,110.00 | 57,138,700 | 0 |
| 08-Sep-2022 | 2,120.00 | 2,130.00 | 2,090.00 | 2,090.00 | 48,988,300 | 0 |
| 07-Sep-2022 | 2,080.00 | 2,130.00 | 2,060.00 | 2,100.00 | 76,527,100 | 0 |
| 06-Sep-2022 | 2,110.00 | 2,150.00 | 2,070.00 | 2,080.00 | 63,114,900 | 0 |
| 05-Sep-2022 | 2,080.00 | 2,150.00 | 2,040.00 | 2,100.00 | 66,243,700 | 0 |
| 02-Sep-2022 | 2,030.00 | 2,090.00 | 2,030.00 | 2,060.00 | 41,212,500 | 0 |
| 01-Sep-2022 | 2,150.00 | 2,150.00 | 2,050.00 | 2,080.00 | 74,193,800 | 0 |
| 31-Aug-2022 | 2,050.00 | 2,180.00 | 2,020.00 | 2,180.00 | 146,557,800 | 0 |
| 30-Aug-2022 | 2,020.00 | 2,070.00 | 2,020.00 | 2,030.00 | 52,248,300 | 0 |
| 29-Aug-2022 | 1,990.00 | 2,030.00 | 1,975.00 | 2,020.00 | 28,825,000 | 0 |
| 26-Aug-2022 | 2,030.00 | 2,080.00 | 1,995.00 | 2,020.00 | 46,572,000 | 0 |
| 25-Aug-2022 | 2,020.00 | 2,050.00 | 2,000.00 | 2,000.00 | 38,969,400 | 0 |
| 24-Aug-2022 | 2,050.00 | 2,100.00 | 2,000.00 | 2,010.00 | 66,999,900 | 0 |
| 23-Aug-2022 | 2,090.00 | 2,140.00 | 2,070.00 | 2,100.00 | 79,963,400 | 0 |
| 22-Aug-2022 | 2,090.00 | 2,100.00 | 2,040.00 | 2,090.00 | 104,725,200 | 0 |
| 19-Aug-2022 | 1,990.00 | 2,090.00 | 1,990.00 | 2,090.00 | 50,474,500 | 0 |
| 18-Aug-2022 | 1,950.00 | 1,990.00 | 1,935.00 | 1,990.00 | 46,882,500 | 0 |
| 16-Aug-2022 | 1,840.00 | 1,950.00 | 1,840.00 | 1,950.00 | 67,018,000 | 0 |
| 15-Aug-2022 | 1,850.00 | 1,855.00 | 1,825.00 | 1,830.00 | 16,588,200 | 0 |
| 12-Aug-2022 | 1,840.00 | 1,850.00 | 1,785.00 | 1,850.00 | 72,355,700 | 0 |
| 11-Aug-2022 | 1,845.00 | 1,875.00 | 1,825.00 | 1,840.00 | 40,258,500 | 0 |