| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 2,080.00 | 2,090.00 | 2,040.00 | 2,090.00 | 24,171,100 | 0 |
| 29-Dec-2022 | 2,020.00 | 2,090.00 | 2,020.00 | 2,090.00 | 20,241,300 | 0 |
| 28-Dec-2022 | 2,030.00 | 2,040.00 | 2,020.00 | 2,030.00 | 17,306,900 | 0 |
| 27-Dec-2022 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 11,941,300 | 0 |
| 26-Dec-2022 | 2,040.00 | 2,080.00 | 2,020.00 | 2,070.00 | 11,136,200 | 0 |
| 23-Dec-2022 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 21,975,000 | 0 |
| 22-Dec-2022 | 2,070.00 | 2,090.00 | 2,040.00 | 2,060.00 | 25,628,500 | 0 |
| 21-Dec-2022 | 2,090.00 | 2,100.00 | 2,050.00 | 2,100.00 | 23,249,900 | 0 |
| 20-Dec-2022 | 2,130.00 | 2,170.00 | 2,070.00 | 2,100.00 | 20,441,700 | 0 |
| 19-Dec-2022 | 2,100.00 | 2,170.00 | 2,060.00 | 2,170.00 | 33,261,000 | 0 |
| 16-Dec-2022 | 2,030.00 | 2,120.00 | 2,020.00 | 2,120.00 | 78,765,700 | 0 |
| 15-Dec-2022 | 2,080.00 | 2,110.00 | 2,040.00 | 2,050.00 | 42,287,000 | 0 |
| 14-Dec-2022 | 2,110.00 | 2,150.00 | 2,090.00 | 2,120.00 | 21,458,700 | 0 |
| 13-Dec-2022 | 2,160.00 | 2,170.00 | 2,090.00 | 2,110.00 | 32,483,200 | 0 |
| 12-Dec-2022 | 2,130.00 | 2,170.00 | 2,060.00 | 2,150.00 | 35,819,700 | 0 |
| 09-Dec-2022 | 2,140.00 | 2,140.00 | 2,060.00 | 2,130.00 | 31,532,700 | 0 |
| 08-Dec-2022 | 2,020.00 | 2,140.00 | 2,000.00 | 2,140.00 | 26,193,800 | 0 |
| 07-Dec-2022 | 2,020.00 | 2,040.00 | 1,995.00 | 2,030.00 | 39,551,300 | 0 |
| 06-Dec-2022 | 2,060.00 | 2,060.00 | 1,960.00 | 2,030.00 | 29,565,600 | 0 |
| 05-Dec-2022 | 2,030.00 | 2,090.00 | 2,010.00 | 2,060.00 | 23,264,800 | 0 |
| 02-Dec-2022 | 2,010.00 | 2,060.00 | 2,010.00 | 2,060.00 | 20,615,100 | 0 |
| 01-Dec-2022 | 2,050.00 | 2,090.00 | 2,010.00 | 2,050.00 | 36,250,600 | 0 |
| 30-Nov-2022 | 2,100.00 | 2,140.00 | 2,070.00 | 2,070.00 | 199,167,700 | 0 |
| 29-Nov-2022 | 2,130.00 | 2,140.00 | 2,060.00 | 2,100.00 | 34,545,100 | 0 |
| 28-Nov-2022 | 2,090.00 | 2,150.00 | 2,050.00 | 2,120.00 | 44,193,200 | 0 |
| 25-Nov-2022 | 2,050.00 | 2,100.00 | 2,020.00 | 2,100.00 | 22,959,700 | 0 |
| 24-Nov-2022 | 2,050.00 | 2,110.00 | 2,010.00 | 2,070.00 | 28,228,800 | 0 |
| 23-Nov-2022 | 2,030.00 | 2,060.00 | 2,000.00 | 2,050.00 | 25,096,500 | 0 |
| 22-Nov-2022 | 2,150.00 | 2,150.00 | 2,020.00 | 2,020.00 | 29,365,400 | 0 |
| 21-Nov-2022 | 2,080.00 | 2,150.00 | 2,030.00 | 2,110.00 | 36,647,800 | 0 |
| 18-Nov-2022 | 2,050.00 | 2,080.00 | 2,010.00 | 2,060.00 | 21,737,700 | 0 |
| 17-Nov-2022 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 18,995,500 | 0 |
| 16-Nov-2022 | 2,030.00 | 2,030.00 | 2,000.00 | 2,030.00 | 17,946,700 | 0 |
| 15-Nov-2022 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 29,218,700 | 0 |
| 14-Nov-2022 | 2,060.00 | 2,060.00 | 1,980.00 | 2,010.00 | 17,679,800 | 0 |
| 11-Nov-2022 | 1,980.00 | 2,040.00 | 1,970.00 | 2,000.00 | 67,795,400 | 0 |
| 10-Nov-2022 | 1,950.00 | 1,980.00 | 1,935.00 | 1,980.00 | 26,816,600 | 0 |
| 09-Nov-2022 | 1,970.00 | 1,990.00 | 1,930.00 | 1,960.00 | 50,696,100 | 0 |
| 08-Nov-2022 | 2,050.00 | 2,050.00 | 1,955.00 | 1,980.00 | 28,466,700 | 0 |
| 07-Nov-2022 | 1,970.00 | 2,020.00 | 1,955.00 | 2,020.00 | 53,098,200 | 0 |
| 04-Nov-2022 | 1,970.00 | 1,970.00 | 1,910.00 | 1,965.00 | 40,378,400 | 0 |
| 03-Nov-2022 | 1,970.00 | 1,985.00 | 1,930.00 | 1,970.00 | 36,548,900 | 0 |
| 02-Nov-2022 | 1,945.00 | 1,980.00 | 1,875.00 | 1,970.00 | 80,371,900 | 0 |
| 01-Nov-2022 | 2,050.00 | 2,050.00 | 1,975.00 | 1,985.00 | 62,496,200 | 0 |
| 31-Oct-2022 | 2,030.00 | 2,080.00 | 2,020.00 | 2,050.00 | 98,912,400 | 0 |
| 28-Oct-2022 | 2,030.00 | 2,030.00 | 1,995.00 | 2,020.00 | 37,954,400 | 0 |
| 27-Oct-2022 | 2,030.00 | 2,040.00 | 2,010.00 | 2,010.00 | 59,875,500 | 0 |
| 26-Oct-2022 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 22,343,400 | 0 |
| 25-Oct-2022 | 2,020.00 | 2,070.00 | 1,975.00 | 2,000.00 | 44,422,400 | 0 |
| 24-Oct-2022 | 1,975.00 | 2,050.00 | 1,955.00 | 1,995.00 | 30,724,200 | 0 |
| 21-Oct-2022 | 2,030.00 | 2,050.00 | 1,965.00 | 1,975.00 | 65,666,200 | 0 |
| 20-Oct-2022 | 1,960.00 | 2,070.00 | 1,945.00 | 2,030.00 | 117,918,400 | 0 |
| 19-Oct-2022 | 1,900.00 | 1,980.00 | 1,875.00 | 1,980.00 | 66,266,800 | 0 |
| 18-Oct-2022 | 1,935.00 | 1,940.00 | 1,885.00 | 1,900.00 | 107,641,800 | 0 |
| 17-Oct-2022 | 1,845.00 | 1,945.00 | 1,845.00 | 1,930.00 | 93,740,100 | 0 |
| 14-Oct-2022 | 1,855.00 | 1,860.00 | 1,845.00 | 1,845.00 | 34,128,200 | 0 |
| 13-Oct-2022 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 67,251,900 | 0 |
| 12-Oct-2022 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 23,860,300 | 0 |
| 11-Oct-2022 | 1,895.00 | 1,900.00 | 1,835.00 | 1,835.00 | 33,465,900 | 0 |
| 10-Oct-2022 | 1,845.00 | 1,905.00 | 1,835.00 | 1,895.00 | 24,787,700 | 0 |
| 07-Oct-2022 | 1,850.00 | 1,855.00 | 1,830.00 | 1,845.00 | 29,216,100 | 0 |
| 06-Oct-2022 | 1,850.00 | 1,865.00 | 1,835.00 | 1,850.00 | 33,851,500 | 0 |
| 05-Oct-2022 | 1,815.00 | 1,850.00 | 1,815.00 | 1,845.00 | 16,903,000 | 0 |
| 04-Oct-2022 | 1,830.00 | 1,845.00 | 1,790.00 | 1,815.00 | 22,605,800 | 0 |
| 03-Oct-2022 | 1,830.00 | 1,840.00 | 1,800.00 | 1,810.00 | 20,938,800 | 0 |
| 30-Sep-2022 | 1,830.00 | 1,850.00 | 1,825.00 | 1,830.00 | 50,240,300 | 0 |
| 29-Sep-2022 | 1,790.00 | 1,855.00 | 1,790.00 | 1,830.00 | 34,876,300 | 0 |
| 28-Sep-2022 | 1,855.00 | 1,855.00 | 1,795.00 | 1,820.00 | 40,202,000 | 0 |
| 27-Sep-2022 | 1,825.00 | 1,865.00 | 1,825.00 | 1,850.00 | 79,268,200 | 0 |
| 26-Sep-2022 | 1,845.00 | 1,855.00 | 1,830.00 | 1,850.00 | 81,519,600 | 0 |
| 23-Sep-2022 | 1,850.00 | 1,850.00 | 1,835.00 | 1,845.00 | 35,652,700 | 0 |
| 22-Sep-2022 | 1,830.00 | 1,865.00 | 1,825.00 | 1,855.00 | 62,485,200 | 0 |
| 21-Sep-2022 | 1,845.00 | 1,850.00 | 1,820.00 | 1,840.00 | 48,378,000 | 0 |
| 20-Sep-2022 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 53,757,900 | 0 |
| 19-Sep-2022 | 1,900.00 | 1,930.00 | 1,855.00 | 1,875.00 | 86,049,100 | 0 |
| 16-Sep-2022 | 1,835.00 | 1,900.00 | 1,825.00 | 1,900.00 | 112,579,900 | 0 |
| 15-Sep-2022 | 1,825.00 | 1,865.00 | 1,810.00 | 1,835.00 | 68,525,700 | 0 |
| 14-Sep-2022 | 1,760.00 | 1,825.00 | 1,745.00 | 1,795.00 | 33,147,400 | 0 |
| 13-Sep-2022 | 1,770.00 | 1,830.00 | 1,760.00 | 1,795.00 | 68,663,000 | 0 |
| 12-Sep-2022 | 1,725.00 | 1,750.00 | 1,710.00 | 1,750.00 | 29,347,500 | 0 |
| 09-Sep-2022 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 40,502,200 | 0 |
| 08-Sep-2022 | 1,665.00 | 1,680.00 | 1,660.00 | 1,665.00 | 24,542,300 | 0 |
| 07-Sep-2022 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 25,598,300 | 0 |
| 06-Sep-2022 | 1,640.00 | 1,670.00 | 1,635.00 | 1,660.00 | 26,368,700 | 0 |
| 05-Sep-2022 | 1,655.00 | 1,665.00 | 1,640.00 | 1,640.00 | 11,291,400 | 0 |
| 02-Sep-2022 | 1,665.00 | 1,685.00 | 1,655.00 | 1,675.00 | 30,355,500 | 0 |
| 01-Sep-2022 | 1,680.00 | 1,680.00 | 1,640.00 | 1,655.00 | 13,257,300 | 0 |
| 31-Aug-2022 | 1,620.00 | 1,680.00 | 1,600.00 | 1,680.00 | 79,897,200 | 0 |
| 30-Aug-2022 | 1,660.00 | 1,660.00 | 1,620.00 | 1,630.00 | 64,797,200 | 0 |
| 29-Aug-2022 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 17,284,600 | 0 |
| 26-Aug-2022 | 1,630.00 | 1,635.00 | 1,605.00 | 1,620.00 | 26,577,900 | 0 |
| 25-Aug-2022 | 1,615.00 | 1,640.00 | 1,610.00 | 1,610.00 | 26,101,800 | 0 |
| 24-Aug-2022 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 17,502,700 | 0 |
| 23-Aug-2022 | 1,630.00 | 1,645.00 | 1,625.00 | 1,625.00 | 49,113,600 | 0 |
| 22-Aug-2022 | 1,610.00 | 1,620.00 | 1,590.00 | 1,610.00 | 28,461,400 | 0 |
| 19-Aug-2022 | 1,635.00 | 1,640.00 | 1,610.00 | 1,610.00 | 25,423,300 | 0 |
| 18-Aug-2022 | 1,645.00 | 1,670.00 | 1,625.00 | 1,635.00 | 91,254,000 | 0 |
| 16-Aug-2022 | 1,610.00 | 1,635.00 | 1,595.00 | 1,635.00 | 48,444,300 | 0 |
| 15-Aug-2022 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | 26,916,300 | 0 |
| 12-Aug-2022 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 24,070,900 | 0 |