| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 15,749,300 | 0 |
| 29-Dec-2022 | 1,750.00 | 1,780.00 | 1,745.00 | 1,775.00 | 9,892,800 | 0 |
| 28-Dec-2022 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 10,904,600 | 0 |
| 27-Dec-2022 | 1,795.00 | 1,800.00 | 1,755.00 | 1,755.00 | 31,721,100 | 0 |
| 26-Dec-2022 | 1,790.00 | 1,815.00 | 1,780.00 | 1,795.00 | 17,117,900 | 0 |
| 23-Dec-2022 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 18,718,700 | 0 |
| 22-Dec-2022 | 1,825.00 | 1,835.00 | 1,815.00 | 1,825.00 | 12,836,200 | 0 |
| 21-Dec-2022 | 1,835.00 | 1,835.00 | 1,815.00 | 1,820.00 | 9,493,200 | 0 |
| 20-Dec-2022 | 1,820.00 | 1,835.00 | 1,815.00 | 1,820.00 | 9,417,200 | 0 |
| 19-Dec-2022 | 1,830.00 | 1,840.00 | 1,820.00 | 1,820.00 | 13,310,300 | 0 |
| 16-Dec-2022 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 26,631,300 | 0 |
| 15-Dec-2022 | 1,825.00 | 1,835.00 | 1,810.00 | 1,810.00 | 16,453,300 | 0 |
| 14-Dec-2022 | 1,835.00 | 1,865.00 | 1,820.00 | 1,825.00 | 29,273,500 | 0 |
| 13-Dec-2022 | 1,830.00 | 1,835.00 | 1,815.00 | 1,820.00 | 20,479,200 | 0 |
| 12-Dec-2022 | 1,800.00 | 1,825.00 | 1,785.00 | 1,825.00 | 23,620,300 | 0 |
| 09-Dec-2022 | 1,855.00 | 1,865.00 | 1,795.00 | 1,800.00 | 67,891,200 | 0 |
| 08-Dec-2022 | 1,835.00 | 1,860.00 | 1,800.00 | 1,850.00 | 59,926,700 | 0 |
| 07-Dec-2022 | 1,830.00 | 1,840.00 | 1,810.00 | 1,835.00 | 41,257,100 | 0 |
| 06-Dec-2022 | 1,845.00 | 1,845.00 | 1,800.00 | 1,830.00 | 50,900,100 | 0 |
| 05-Dec-2022 | 1,890.00 | 1,905.00 | 1,855.00 | 1,855.00 | 28,707,000 | 0 |
| 02-Dec-2022 | 1,900.00 | 1,905.00 | 1,875.00 | 1,890.00 | 21,365,800 | 0 |
| 01-Dec-2022 | 1,900.00 | 1,920.00 | 1,890.00 | 1,900.00 | 58,421,400 | 0 |
| 30-Nov-2022 | 1,860.00 | 1,915.00 | 1,860.00 | 1,880.00 | 107,333,400 | 0 |
| 29-Nov-2022 | 1,855.00 | 1,875.00 | 1,855.00 | 1,860.00 | 30,670,000 | 0 |
| 28-Nov-2022 | 1,850.00 | 1,865.00 | 1,835.00 | 1,845.00 | 32,216,300 | 0 |
| 25-Nov-2022 | 1,875.00 | 1,880.00 | 1,850.00 | 1,855.00 | 20,408,000 | 0 |
| 24-Nov-2022 | 1,900.00 | 1,905.00 | 1,875.00 | 1,875.00 | 19,981,700 | 0 |
| 23-Nov-2022 | 1,890.00 | 1,900.00 | 1,865.00 | 1,895.00 | 50,996,500 | 0 |
| 22-Nov-2022 | 1,815.00 | 1,885.00 | 1,810.00 | 1,880.00 | 123,915,200 | 0 |
| 21-Nov-2022 | 1,805.00 | 1,815.00 | 1,790.00 | 1,800.00 | 15,603,200 | 0 |
| 18-Nov-2022 | 1,805.00 | 1,815.00 | 1,790.00 | 1,795.00 | 21,912,100 | 0 |
| 17-Nov-2022 | 1,810.00 | 1,830.00 | 1,800.00 | 1,800.00 | 56,500,000 | 0 |
| 16-Nov-2022 | 1,805.00 | 1,810.00 | 1,780.00 | 1,805.00 | 34,721,300 | 0 |
| 15-Nov-2022 | 1,825.00 | 1,825.00 | 1,790.00 | 1,800.00 | 45,414,100 | 0 |
| 14-Nov-2022 | 1,830.00 | 1,835.00 | 1,805.00 | 1,810.00 | 60,707,500 | 0 |
| 11-Nov-2022 | 1,825.00 | 1,835.00 | 1,780.00 | 1,820.00 | 89,195,600 | 0 |
| 10-Nov-2022 | 1,830.00 | 1,830.00 | 1,765.00 | 1,800.00 | 110,580,700 | 0 |
| 09-Nov-2022 | 1,850.00 | 1,875.00 | 1,830.00 | 1,830.00 | 85,043,800 | 0 |
| 08-Nov-2022 | 1,850.00 | 1,900.00 | 1,850.00 | 1,855.00 | 106,914,700 | 0 |
| 07-Nov-2022 | 1,920.00 | 1,925.00 | 1,840.00 | 1,850.00 | 229,111,200 | 0 |
| 04-Nov-2022 | 1,940.00 | 1,950.00 | 1,890.00 | 1,945.00 | 73,593,700 | 0 |
| 03-Nov-2022 | 1,940.00 | 1,970.00 | 1,920.00 | 1,940.00 | 44,920,700 | 0 |
| 02-Nov-2022 | 1,940.00 | 1,965.00 | 1,920.00 | 1,940.00 | 52,163,200 | 0 |
| 01-Nov-2022 | 1,965.00 | 1,990.00 | 1,940.00 | 1,945.00 | 69,401,100 | 0 |
| 31-Oct-2022 | 1,925.00 | 1,995.00 | 1,920.00 | 1,975.00 | 164,501,600 | 0 |
| 28-Oct-2022 | 1,920.00 | 1,925.00 | 1,885.00 | 1,910.00 | 57,450,000 | 0 |
| 27-Oct-2022 | 1,935.00 | 1,945.00 | 1,905.00 | 1,925.00 | 54,023,400 | 0 |
| 26-Oct-2022 | 1,895.00 | 1,940.00 | 1,870.00 | 1,920.00 | 74,750,200 | 0 |
| 25-Oct-2022 | 1,935.00 | 1,945.00 | 1,885.00 | 1,885.00 | 72,611,000 | 0 |
| 24-Oct-2022 | 1,875.00 | 1,940.00 | 1,875.00 | 1,920.00 | 119,392,900 | 0 |
| 21-Oct-2022 | 1,840.00 | 1,895.00 | 1,840.00 | 1,870.00 | 102,260,500 | 0 |
| 20-Oct-2022 | 1,810.00 | 1,900.00 | 1,810.00 | 1,835.00 | 204,131,600 | 0 |
| 19-Oct-2022 | 1,835.00 | 1,845.00 | 1,805.00 | 1,810.00 | 48,120,900 | 0 |
| 18-Oct-2022 | 1,835.00 | 1,855.00 | 1,815.00 | 1,835.00 | 61,532,100 | 0 |
| 17-Oct-2022 | 1,800.00 | 1,840.00 | 1,770.00 | 1,835.00 | 66,632,800 | 0 |
| 14-Oct-2022 | 1,855.00 | 1,855.00 | 1,800.00 | 1,800.00 | 49,728,400 | 0 |
| 13-Oct-2022 | 1,835.00 | 1,850.00 | 1,815.00 | 1,835.00 | 58,887,100 | 0 |
| 12-Oct-2022 | 1,810.00 | 1,840.00 | 1,765.00 | 1,835.00 | 82,513,700 | 0 |
| 11-Oct-2022 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 72,538,000 | 0 |
| 10-Oct-2022 | 1,755.00 | 1,835.00 | 1,745.00 | 1,825.00 | 132,982,500 | 0 |
| 07-Oct-2022 | 1,765.00 | 1,765.00 | 1,740.00 | 1,755.00 | 22,737,200 | 0 |
| 06-Oct-2022 | 1,775.00 | 1,775.00 | 1,750.00 | 1,765.00 | 32,339,000 | 0 |
| 05-Oct-2022 | 1,780.00 | 1,790.00 | 1,765.00 | 1,765.00 | 51,083,500 | 0 |
| 04-Oct-2022 | 1,755.00 | 1,770.00 | 1,740.00 | 1,765.00 | 78,404,100 | 0 |
| 03-Oct-2022 | 1,745.00 | 1,750.00 | 1,720.00 | 1,735.00 | 50,041,700 | 0 |
| 30-Sep-2022 | 1,705.00 | 1,755.00 | 1,680.00 | 1,755.00 | 110,826,400 | 0 |
| 29-Sep-2022 | 1,750.00 | 1,775.00 | 1,710.00 | 1,710.00 | 94,654,700 | 0 |
| 28-Sep-2022 | 1,740.00 | 1,750.00 | 1,725.00 | 1,725.00 | 46,912,800 | 0 |
| 27-Sep-2022 | 1,710.00 | 1,755.00 | 1,705.00 | 1,750.00 | 97,880,200 | 0 |
| 26-Sep-2022 | 1,735.00 | 1,740.00 | 1,685.00 | 1,700.00 | 199,116,200 | 0 |
| 23-Sep-2022 | 1,845.00 | 1,855.00 | 1,775.00 | 1,780.00 | 249,973,800 | 0 |
| 22-Sep-2022 | 1,790.00 | 1,835.00 | 1,785.00 | 1,835.00 | 87,312,700 | 0 |
| 21-Sep-2022 | 1,790.00 | 1,810.00 | 1,750.00 | 1,810.00 | 107,872,900 | 0 |
| 20-Sep-2022 | 1,825.00 | 1,845.00 | 1,780.00 | 1,785.00 | 107,955,200 | 0 |
| 19-Sep-2022 | 1,830.00 | 1,860.00 | 1,760.00 | 1,820.00 | 147,856,000 | 0 |
| 16-Sep-2022 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 114,268,400 | 0 |
| 15-Sep-2022 | 1,870.00 | 1,905.00 | 1,845.00 | 1,845.00 | 135,249,900 | 0 |
| 14-Sep-2022 | 1,835.00 | 1,860.00 | 1,820.00 | 1,840.00 | 146,315,400 | 0 |
| 13-Sep-2022 | 1,885.00 | 1,910.00 | 1,870.00 | 1,870.00 | 97,306,200 | 0 |
| 12-Sep-2022 | 1,860.00 | 1,900.00 | 1,855.00 | 1,875.00 | 77,125,300 | 0 |
| 09-Sep-2022 | 1,870.00 | 1,870.00 | 1,830.00 | 1,840.00 | 63,912,600 | 0 |
| 08-Sep-2022 | 1,865.00 | 1,890.00 | 1,840.00 | 1,855.00 | 142,245,300 | 0 |
| 07-Sep-2022 | 1,940.00 | 1,955.00 | 1,865.00 | 1,900.00 | 258,429,900 | 0 |
| 06-Sep-2022 | 1,845.00 | 1,975.00 | 1,840.00 | 1,965.00 | 322,197,700 | 0 |
| 05-Sep-2022 | 1,810.00 | 1,845.00 | 1,800.00 | 1,820.00 | 129,134,600 | 0 |
| 02-Sep-2022 | 1,820.00 | 1,850.00 | 1,800.00 | 1,815.00 | 90,766,600 | 0 |
| 01-Sep-2022 | 1,840.00 | 1,855.00 | 1,805.00 | 1,805.00 | 129,099,100 | 0 |
| 31-Aug-2022 | 1,845.00 | 1,850.00 | 1,785.00 | 1,840.00 | 205,068,700 | 0 |
| 30-Aug-2022 | 1,990.00 | 1,990.00 | 1,860.00 | 1,860.00 | 261,049,900 | 0 |
| 29-Aug-2022 | 1,890.00 | 1,990.00 | 1,890.00 | 1,970.00 | 156,002,200 | 0 |
| 26-Aug-2022 | 1,835.00 | 1,990.00 | 1,810.00 | 1,940.00 | 393,226,700 | 0 |
| 25-Aug-2022 | 1,800.00 | 1,850.00 | 1,795.00 | 1,825.00 | 200,802,600 | 0 |
| 24-Aug-2022 | 1,805.00 | 1,810.00 | 1,765.00 | 1,785.00 | 108,672,500 | 0 |
| 23-Aug-2022 | 1,705.00 | 1,810.00 | 1,700.00 | 1,795.00 | 358,994,100 | 0 |
| 22-Aug-2022 | 1,710.00 | 1,730.00 | 1,665.00 | 1,680.00 | 88,213,400 | 0 |
| 19-Aug-2022 | 1,650.00 | 1,720.00 | 1,645.00 | 1,700.00 | 156,091,400 | 0 |
| 18-Aug-2022 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 31,093,200 | 0 |
| 16-Aug-2022 | 1,635.00 | 1,645.00 | 1,620.00 | 1,620.00 | 33,445,500 | 0 |
| 15-Aug-2022 | 1,635.00 | 1,650.00 | 1,625.00 | 1,635.00 | 43,374,300 | 0 |
| 12-Aug-2022 | 1,625.00 | 1,660.00 | 1,625.00 | 1,630.00 | 55,167,900 | 0 |