| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 2,400.00 | 2,420.00 | 2,300.00 | 2,300.00 | 5,285,600 | 0 |
| 28-Dec-2022 | 2,430.00 | 2,650.00 | 2,380.00 | 2,380.00 | 4,691,500 | 0 |
| 27-Dec-2022 | 2,440.00 | 2,460.00 | 2,380.00 | 2,400.00 | 4,613,700 | 0 |
| 26-Dec-2022 | 2,340.00 | 2,440.00 | 2,310.00 | 2,420.00 | 4,095,700 | 0 |
| 23-Dec-2022 | 2,220.00 | 2,370.00 | 2,220.00 | 2,310.00 | 4,079,000 | 0 |
| 22-Dec-2022 | 2,250.00 | 2,260.00 | 2,190.00 | 2,190.00 | 1,661,200 | 0 |
| 21-Dec-2022 | 2,390.00 | 2,390.00 | 2,260.00 | 2,260.00 | 2,228,800 | 0 |
| 20-Dec-2022 | 2,280.00 | 2,430.00 | 2,260.00 | 2,390.00 | 3,925,000 | 0 |
| 19-Dec-2022 | 2,260.00 | 2,310.00 | 2,250.00 | 2,280.00 | 4,373,700 | 0 |
| 16-Dec-2022 | 2,340.00 | 2,340.00 | 2,290.00 | 2,290.00 | 3,348,200 | 0 |
| 15-Dec-2022 | 2,450.00 | 2,490.00 | 2,350.00 | 2,350.00 | 2,974,900 | 0 |
| 14-Dec-2022 | 2,380.00 | 2,870.00 | 2,380.00 | 2,450.00 | 3,714,300 | 0 |
| 13-Dec-2022 | 2,400.00 | 2,400.00 | 2,290.00 | 2,400.00 | 2,636,200 | 0 |
| 12-Dec-2022 | 2,400.00 | 2,420.00 | 2,270.00 | 2,400.00 | 3,704,000 | 0 |
| 09-Dec-2022 | 2,350.00 | 2,390.00 | 2,310.00 | 2,390.00 | 4,081,300 | 0 |
| 08-Dec-2022 | 2,170.00 | 2,390.00 | 2,170.00 | 2,350.00 | 3,259,000 | 0 |
| 07-Dec-2022 | 2,290.00 | 2,330.00 | 2,200.00 | 2,200.00 | 2,240,000 | 0 |
| 06-Dec-2022 | 2,480.00 | 2,480.00 | 2,300.00 | 2,300.00 | 4,096,600 | 0 |
| 05-Dec-2022 | 2,440.00 | 2,520.00 | 2,410.00 | 2,470.00 | 4,381,800 | 0 |
| 02-Dec-2022 | 2,400.00 | 2,490.00 | 2,400.00 | 2,440.00 | 4,091,100 | 0 |
| 01-Dec-2022 | 2,540.00 | 2,590.00 | 2,400.00 | 2,400.00 | 3,823,800 | 0 |
| 30-Nov-2022 | 2,030.00 | 2,530.00 | 2,030.00 | 2,530.00 | 3,501,200 | 0 |
| 29-Nov-2022 | 2,050.00 | 2,070.00 | 1,985.00 | 2,030.00 | 4,972,900 | 0 |
| 28-Nov-2022 | 1,980.00 | 2,050.00 | 1,855.00 | 2,050.00 | 3,638,200 | 0 |
| 25-Nov-2022 | 2,120.00 | 2,150.00 | 1,990.00 | 1,990.00 | 3,086,400 | 0 |
| 24-Nov-2022 | 2,140.00 | 2,150.00 | 2,070.00 | 2,110.00 | 477,600 | 0 |
| 23-Nov-2022 | 1,960.00 | 2,120.00 | 1,960.00 | 2,120.00 | 1,925,500 | 0 |
| 22-Nov-2022 | 1,885.00 | 1,960.00 | 1,885.00 | 1,960.00 | 2,520,300 | 0 |
| 21-Nov-2022 | 1,830.00 | 1,905.00 | 1,830.00 | 1,895.00 | 4,175,900 | 0 |
| 18-Nov-2022 | 1,900.00 | 1,900.00 | 1,830.00 | 1,830.00 | 2,395,100 | 0 |
| 17-Nov-2022 | 1,830.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,010,700 | 0 |
| 16-Nov-2022 | 1,795.00 | 1,840.00 | 1,780.00 | 1,830.00 | 1,200,800 | 0 |
| 15-Nov-2022 | 1,715.00 | 1,785.00 | 1,700.00 | 1,785.00 | 1,625,300 | 0 |
| 14-Nov-2022 | 1,470.00 | 1,750.00 | 1,470.00 | 1,710.00 | 2,812,700 | 0 |
| 11-Nov-2022 | 1,440.00 | 1,460.00 | 1,435.00 | 1,460.00 | 5,777,500 | 0 |
| 10-Nov-2022 | 1,435.00 | 1,440.00 | 1,390.00 | 1,425.00 | 4,194,800 | 0 |
| 09-Nov-2022 | 1,490.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,435,200 | 0 |
| 08-Nov-2022 | 1,545.00 | 1,550.00 | 1,490.00 | 1,490.00 | 2,135,200 | 0 |
| 07-Nov-2022 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 2,453,900 | 0 |
| 04-Nov-2022 | 1,590.00 | 1,600.00 | 1,565.00 | 1,565.00 | 6,617,900 | 0 |
| 03-Nov-2022 | 1,575.00 | 1,590.00 | 1,575.00 | 1,585.00 | 6,096,100 | 0 |
| 02-Nov-2022 | 1,570.00 | 1,585.00 | 1,565.00 | 1,570.00 | 6,404,300 | 0 |
| 01-Nov-2022 | 1,580.00 | 1,600.00 | 1,570.00 | 1,570.00 | 6,267,400 | 0 |
| 31-Oct-2022 | 1,515.00 | 1,600.00 | 1,510.00 | 1,590.00 | 5,989,200 | 0 |
| 28-Oct-2022 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,465,700 | 0 |
| 27-Oct-2022 | 1,500.00 | 1,520.00 | 1,500.00 | 1,515.00 | 1,829,400 | 0 |
| 26-Oct-2022 | 1,505.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,565,100 | 0 |
| 25-Oct-2022 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,434,300 | 0 |
| 24-Oct-2022 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,690,900 | 0 |
| 21-Oct-2022 | 1,545.00 | 1,545.00 | 1,525.00 | 1,525.00 | 956,800 | 0 |
| 20-Oct-2022 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,748,500 | 0 |
| 19-Oct-2022 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 2,010,900 | 0 |
| 18-Oct-2022 | 1,605.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,685,300 | 0 |
| 17-Oct-2022 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,721,300 | 0 |
| 14-Oct-2022 | 1,640.00 | 1,645.00 | 1,635.00 | 1,635.00 | 1,312,600 | 0 |
| 13-Oct-2022 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,915,300 | 0 |
| 12-Oct-2022 | 1,650.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,445,600 | 0 |
| 11-Oct-2022 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,041,200 | 0 |
| 10-Oct-2022 | 1,685.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,312,600 | 0 |
| 07-Oct-2022 | 1,695.00 | 1,725.00 | 1,685.00 | 1,685.00 | 443,700 | 0 |
| 06-Oct-2022 | 1,570.00 | 1,780.00 | 1,570.00 | 1,710.00 | 1,311,000 | 0 |
| 05-Oct-2022 | 1,555.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,296,000 | 0 |
| 04-Oct-2022 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 995,700 | 0 |
| 03-Oct-2022 | 1,555.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,281,900 | 0 |
| 30-Sep-2022 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,168,600 | 0 |
| 29-Sep-2022 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,481,300 | 0 |
| 28-Sep-2022 | 1,565.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,230,500 | 0 |
| 27-Sep-2022 | 1,585.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,648,000 | 0 |
| 26-Sep-2022 | 1,575.00 | 1,590.00 | 1,575.00 | 1,590.00 | 899,800 | 0 |
| 23-Sep-2022 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,377,900 | 0 |
| 22-Sep-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,597,000 | 0 |
| 21-Sep-2022 | 1,580.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,824,400 | 0 |
| 20-Sep-2022 | 1,585.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,727,600 | 0 |
| 19-Sep-2022 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 944,400 | 0 |
| 16-Sep-2022 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 961,000 | 0 |
| 15-Sep-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 751,200 | 0 |
| 14-Sep-2022 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 579,100 | 0 |
| 13-Sep-2022 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,353,600 | 0 |
| 12-Sep-2022 | 1,615.00 | 1,625.00 | 1,610.00 | 1,620.00 | 886,700 | 0 |
| 09-Sep-2022 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 967,900 | 0 |
| 08-Sep-2022 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,224,200 | 0 |
| 07-Sep-2022 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 592,900 | 0 |
| 06-Sep-2022 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 821,600 | 0 |
| 05-Sep-2022 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 921,000 | 0 |
| 02-Sep-2022 | 1,600.00 | 1,605.00 | 1,590.00 | 1,605.00 | 939,200 | 0 |
| 01-Sep-2022 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,023,900 | 0 |
| 31-Aug-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,244,600 | 0 |
| 30-Aug-2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,490,500 | 0 |
| 29-Aug-2022 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 953,800 | 0 |
| 26-Aug-2022 | 1,605.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,954,900 | 0 |
| 25-Aug-2022 | 1,610.00 | 1,615.00 | 1,595.00 | 1,595.00 | 2,141,000 | 0 |
| 24-Aug-2022 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 2,667,800 | 0 |
| 23-Aug-2022 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 2,403,500 | 0 |
| 22-Aug-2022 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,871,700 | 0 |
| 19-Aug-2022 | 1,635.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,601,900 | 0 |
| 18-Aug-2022 | 1,685.00 | 1,690.00 | 1,635.00 | 1,635.00 | 2,049,600 | 0 |
| 16-Aug-2022 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 2,102,400 | 0 |
| 15-Aug-2022 | 1,725.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,485,400 | 0 |
| 12-Aug-2022 | 1,740.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,269,100 | 0 |
| 11-Aug-2022 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 100 | 0 |