| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 2,010.00 | 2,020.00 | 1,985.00 | 1,985.00 | 23,123,000 | 0 |
| 29-Dec-2022 | 2,000.00 | 2,020.00 | 1,970.00 | 2,010.00 | 43,604,000 | 0 |
| 28-Dec-2022 | 1,990.00 | 2,010.00 | 1,940.00 | 2,010.00 | 62,750,900 | 0 |
| 27-Dec-2022 | 2,010.00 | 2,040.00 | 1,985.00 | 1,990.00 | 36,854,400 | 0 |
| 26-Dec-2022 | 2,010.00 | 2,030.00 | 1,995.00 | 2,000.00 | 15,934,600 | 0 |
| 23-Dec-2022 | 2,030.00 | 2,030.00 | 1,995.00 | 2,000.00 | 33,726,500 | 0 |
| 22-Dec-2022 | 2,070.00 | 2,080.00 | 2,020.00 | 2,030.00 | 38,430,500 | 0 |
| 21-Dec-2022 | 2,020.00 | 2,070.00 | 2,020.00 | 2,040.00 | 63,043,600 | 0 |
| 20-Dec-2022 | 2,030.00 | 2,030.00 | 1,985.00 | 2,010.00 | 52,011,600 | 0 |
| 19-Dec-2022 | 2,030.00 | 2,060.00 | 2,000.00 | 2,040.00 | 84,860,900 | 0 |
| 16-Dec-2022 | 1,915.00 | 2,030.00 | 1,915.00 | 2,020.00 | 96,998,400 | 0 |
| 15-Dec-2022 | 1,940.00 | 1,940.00 | 1,920.00 | 1,935.00 | 33,879,300 | 0 |
| 14-Dec-2022 | 1,930.00 | 1,945.00 | 1,915.00 | 1,940.00 | 47,643,500 | 0 |
| 13-Dec-2022 | 1,960.00 | 1,965.00 | 1,930.00 | 1,930.00 | 57,151,100 | 0 |
| 12-Dec-2022 | 1,930.00 | 1,960.00 | 1,915.00 | 1,950.00 | 31,247,700 | 0 |
| 09-Dec-2022 | 1,960.00 | 1,980.00 | 1,930.00 | 1,935.00 | 49,685,200 | 0 |
| 08-Dec-2022 | 1,960.00 | 1,995.00 | 1,920.00 | 1,990.00 | 67,037,700 | 0 |
| 07-Dec-2022 | 1,965.00 | 1,985.00 | 1,900.00 | 1,920.00 | 81,990,800 | 0 |
| 06-Dec-2022 | 2,050.00 | 2,050.00 | 1,945.00 | 1,965.00 | 67,396,800 | 0 |
| 05-Dec-2022 | 2,070.00 | 2,080.00 | 2,040.00 | 2,060.00 | 61,782,900 | 0 |
| 02-Dec-2022 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 71,325,000 | 0 |
| 01-Dec-2022 | 2,000.00 | 2,060.00 | 1,985.00 | 2,040.00 | 119,554,800 | 0 |
| 30-Nov-2022 | 1,980.00 | 1,990.00 | 1,965.00 | 1,985.00 | 119,645,000 | 0 |
| 29-Nov-2022 | 1,935.00 | 1,965.00 | 1,925.00 | 1,965.00 | 56,748,100 | 0 |
| 28-Nov-2022 | 1,945.00 | 1,945.00 | 1,910.00 | 1,915.00 | 64,871,100 | 0 |
| 25-Nov-2022 | 1,970.00 | 1,975.00 | 1,945.00 | 1,950.00 | 30,261,700 | 0 |
| 24-Nov-2022 | 1,975.00 | 1,990.00 | 1,960.00 | 1,970.00 | 35,329,400 | 0 |
| 23-Nov-2022 | 1,970.00 | 1,985.00 | 1,955.00 | 1,975.00 | 55,881,800 | 0 |
| 22-Nov-2022 | 1,960.00 | 1,970.00 | 1,930.00 | 1,935.00 | 56,464,900 | 0 |
| 21-Nov-2022 | 1,980.00 | 2,000.00 | 1,955.00 | 1,960.00 | 54,986,700 | 0 |
| 18-Nov-2022 | 1,955.00 | 1,985.00 | 1,950.00 | 1,960.00 | 59,274,700 | 0 |
| 17-Nov-2022 | 1,985.00 | 1,995.00 | 1,940.00 | 1,975.00 | 149,717,300 | 0 |
| 16-Nov-2022 | 2,180.00 | 2,180.00 | 2,020.00 | 2,030.00 | 174,441,800 | 0 |
| 15-Nov-2022 | 2,160.00 | 2,220.00 | 2,130.00 | 2,160.00 | 165,401,200 | 0 |
| 14-Nov-2022 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 148,342,000 | 0 |
| 11-Nov-2022 | 2,080.00 | 2,130.00 | 2,050.00 | 2,120.00 | 262,785,800 | 0 |
| 10-Nov-2022 | 2,000.00 | 2,020.00 | 1,985.00 | 2,000.00 | 111,703,400 | 0 |
| 09-Nov-2022 | 2,010.00 | 2,060.00 | 1,995.00 | 2,000.00 | 109,456,900 | 0 |
| 08-Nov-2022 | 2,010.00 | 2,040.00 | 1,970.00 | 1,985.00 | 102,934,900 | 0 |
| 07-Nov-2022 | 1,930.00 | 2,010.00 | 1,930.00 | 2,000.00 | 213,462,800 | 0 |
| 04-Nov-2022 | 1,830.00 | 1,915.00 | 1,805.00 | 1,915.00 | 94,024,700 | 0 |
| 03-Nov-2022 | 1,865.00 | 1,875.00 | 1,825.00 | 1,830.00 | 55,063,600 | 0 |
| 02-Nov-2022 | 1,865.00 | 1,895.00 | 1,850.00 | 1,865.00 | 112,301,800 | 0 |
| 01-Nov-2022 | 1,845.00 | 1,845.00 | 1,805.00 | 1,810.00 | 27,067,000 | 0 |
| 31-Oct-2022 | 1,840.00 | 1,850.00 | 1,825.00 | 1,845.00 | 32,276,200 | 0 |
| 28-Oct-2022 | 1,845.00 | 1,850.00 | 1,805.00 | 1,835.00 | 48,489,400 | 0 |
| 27-Oct-2022 | 1,820.00 | 1,880.00 | 1,815.00 | 1,840.00 | 117,436,400 | 0 |
| 26-Oct-2022 | 1,775.00 | 1,830.00 | 1,775.00 | 1,810.00 | 93,571,200 | 0 |
| 25-Oct-2022 | 1,800.00 | 1,810.00 | 1,760.00 | 1,770.00 | 61,312,200 | 0 |
| 24-Oct-2022 | 1,805.00 | 1,825.00 | 1,790.00 | 1,795.00 | 42,005,500 | 0 |
| 21-Oct-2022 | 1,825.00 | 1,830.00 | 1,795.00 | 1,800.00 | 53,313,900 | 0 |
| 20-Oct-2022 | 1,815.00 | 1,835.00 | 1,805.00 | 1,820.00 | 55,821,200 | 0 |
| 19-Oct-2022 | 1,800.00 | 1,840.00 | 1,765.00 | 1,825.00 | 50,663,500 | 0 |
| 18-Oct-2022 | 1,810.00 | 1,830.00 | 1,790.00 | 1,795.00 | 29,114,900 | 0 |
| 17-Oct-2022 | 1,810.00 | 1,810.00 | 1,765.00 | 1,805.00 | 44,920,200 | 0 |
| 14-Oct-2022 | 1,855.00 | 1,865.00 | 1,820.00 | 1,820.00 | 35,742,200 | 0 |
| 13-Oct-2022 | 1,890.00 | 1,895.00 | 1,820.00 | 1,830.00 | 61,806,000 | 0 |
| 12-Oct-2022 | 1,895.00 | 1,915.00 | 1,860.00 | 1,880.00 | 45,420,900 | 0 |
| 11-Oct-2022 | 1,910.00 | 1,915.00 | 1,890.00 | 1,895.00 | 23,307,600 | 0 |
| 10-Oct-2022 | 1,920.00 | 1,925.00 | 1,895.00 | 1,910.00 | 29,237,400 | 0 |
| 07-Oct-2022 | 1,935.00 | 1,950.00 | 1,925.00 | 1,935.00 | 28,671,100 | 0 |
| 06-Oct-2022 | 1,955.00 | 1,965.00 | 1,925.00 | 1,930.00 | 46,688,800 | 0 |
| 05-Oct-2022 | 1,945.00 | 1,975.00 | 1,940.00 | 1,940.00 | 84,847,500 | 0 |
| 04-Oct-2022 | 1,920.00 | 1,935.00 | 1,910.00 | 1,925.00 | 73,564,600 | 0 |
| 03-Oct-2022 | 1,900.00 | 1,920.00 | 1,890.00 | 1,890.00 | 57,708,700 | 0 |
| 30-Sep-2022 | 1,925.00 | 1,940.00 | 1,885.00 | 1,940.00 | 61,879,600 | 0 |
| 29-Sep-2022 | 1,945.00 | 1,960.00 | 1,910.00 | 1,920.00 | 48,688,700 | 0 |
| 28-Sep-2022 | 1,945.00 | 1,950.00 | 1,925.00 | 1,925.00 | 70,315,600 | 0 |
| 27-Sep-2022 | 1,955.00 | 1,975.00 | 1,930.00 | 1,965.00 | 75,589,600 | 0 |
| 26-Sep-2022 | 1,995.00 | 2,000.00 | 1,970.00 | 1,970.00 | 95,293,700 | 0 |
| 23-Sep-2022 | 2,080.00 | 2,090.00 | 2,030.00 | 2,040.00 | 54,897,400 | 0 |
| 22-Sep-2022 | 2,050.00 | 2,090.00 | 2,040.00 | 2,080.00 | 56,857,200 | 0 |
| 21-Sep-2022 | 2,060.00 | 2,100.00 | 2,020.00 | 2,080.00 | 122,337,200 | 0 |
| 20-Sep-2022 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 46,000,700 | 0 |
| 19-Sep-2022 | 2,080.00 | 2,090.00 | 2,020.00 | 2,050.00 | 80,428,100 | 0 |
| 16-Sep-2022 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 97,988,100 | 0 |
| 15-Sep-2022 | 2,130.00 | 2,150.00 | 2,060.00 | 2,070.00 | 147,893,600 | 0 |
| 14-Sep-2022 | 2,010.00 | 2,120.00 | 1,990.00 | 2,120.00 | 230,625,300 | 0 |
| 13-Sep-2022 | 2,030.00 | 2,100.00 | 2,030.00 | 2,070.00 | 282,112,800 | 0 |
| 12-Sep-2022 | 2,010.00 | 2,020.00 | 1,980.00 | 1,980.00 | 96,249,700 | 0 |
| 09-Sep-2022 | 1,940.00 | 1,985.00 | 1,920.00 | 1,975.00 | 75,063,600 | 0 |
| 08-Sep-2022 | 1,970.00 | 1,975.00 | 1,920.00 | 1,920.00 | 78,962,000 | 0 |
| 07-Sep-2022 | 1,975.00 | 1,990.00 | 1,940.00 | 1,950.00 | 81,794,000 | 0 |
| 06-Sep-2022 | 2,010.00 | 2,040.00 | 1,975.00 | 1,990.00 | 138,906,100 | 0 |
| 05-Sep-2022 | 1,880.00 | 1,985.00 | 1,870.00 | 1,970.00 | 131,398,400 | 0 |
| 02-Sep-2022 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 105,457,000 | 0 |
| 01-Sep-2022 | 1,985.00 | 1,985.00 | 1,930.00 | 1,935.00 | 63,085,900 | 0 |
| 31-Aug-2022 | 1,985.00 | 1,990.00 | 1,925.00 | 1,990.00 | 134,229,100 | 0 |
| 30-Aug-2022 | 1,920.00 | 2,010.00 | 1,910.00 | 1,985.00 | 139,215,000 | 0 |
| 29-Aug-2022 | 1,920.00 | 1,925.00 | 1,865.00 | 1,900.00 | 117,016,500 | 0 |
| 26-Aug-2022 | 1,995.00 | 2,000.00 | 1,955.00 | 1,955.00 | 135,647,800 | 0 |
| 25-Aug-2022 | 2,010.00 | 2,040.00 | 1,985.00 | 1,995.00 | 90,209,100 | 0 |
| 24-Aug-2022 | 2,020.00 | 2,040.00 | 2,000.00 | 2,010.00 | 54,617,900 | 0 |
| 23-Aug-2022 | 1,985.00 | 2,050.00 | 1,965.00 | 2,030.00 | 87,682,800 | 0 |
| 22-Aug-2022 | 2,060.00 | 2,070.00 | 1,980.00 | 1,985.00 | 140,299,600 | 0 |
| 19-Aug-2022 | 2,050.00 | 2,090.00 | 2,030.00 | 2,060.00 | 101,507,400 | 0 |
| 18-Aug-2022 | 2,070.00 | 2,110.00 | 2,030.00 | 2,050.00 | 116,651,400 | 0 |
| 16-Aug-2022 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | 117,043,800 | 0 |
| 15-Aug-2022 | 2,230.00 | 2,240.00 | 2,120.00 | 2,130.00 | 111,112,000 | 0 |
| 12-Aug-2022 | 2,240.00 | 2,270.00 | 2,210.00 | 2,220.00 | 121,265,600 | 0 |