| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 2,530.00 | 2,550.00 | 2,490.00 | 2,500.00 | 8,281,600 | 0 |
| 28-Dec-2022 | 2,580.00 | 2,600.00 | 2,520.00 | 2,530.00 | 8,673,300 | 0 |
| 27-Dec-2022 | 2,530.00 | 2,590.00 | 2,530.00 | 2,570.00 | 10,248,800 | 0 |
| 26-Dec-2022 | 2,600.00 | 2,640.00 | 2,550.00 | 2,560.00 | 13,126,600 | 0 |
| 23-Dec-2022 | 2,670.00 | 2,680.00 | 2,600.00 | 2,600.00 | 13,566,400 | 0 |
| 22-Dec-2022 | 2,690.00 | 2,730.00 | 2,650.00 | 2,660.00 | 9,366,800 | 0 |
| 21-Dec-2022 | 2,730.00 | 2,730.00 | 2,680.00 | 2,690.00 | 10,263,900 | 0 |
| 20-Dec-2022 | 2,740.00 | 2,770.00 | 2,710.00 | 2,730.00 | 11,279,300 | 0 |
| 19-Dec-2022 | 2,690.00 | 2,740.00 | 2,680.00 | 2,740.00 | 10,620,600 | 0 |
| 16-Dec-2022 | 2,720.00 | 2,730.00 | 2,680.00 | 2,690.00 | 12,034,800 | 0 |
| 15-Dec-2022 | 2,750.00 | 2,790.00 | 2,720.00 | 2,740.00 | 12,892,700 | 0 |
| 14-Dec-2022 | 2,660.00 | 2,760.00 | 2,630.00 | 2,760.00 | 15,082,800 | 0 |
| 13-Dec-2022 | 2,660.00 | 2,660.00 | 2,610.00 | 2,640.00 | 11,509,600 | 0 |
| 12-Dec-2022 | 2,610.00 | 2,640.00 | 2,570.00 | 2,640.00 | 12,380,600 | 0 |
| 09-Dec-2022 | 2,680.00 | 2,690.00 | 2,600.00 | 2,610.00 | 9,473,500 | 0 |
| 08-Dec-2022 | 2,650.00 | 2,680.00 | 2,590.00 | 2,670.00 | 14,215,800 | 0 |
| 07-Dec-2022 | 2,640.00 | 2,670.00 | 2,580.00 | 2,650.00 | 10,619,100 | 0 |
| 06-Dec-2022 | 2,740.00 | 2,740.00 | 2,570.00 | 2,610.00 | 19,011,000 | 0 |
| 05-Dec-2022 | 2,770.00 | 2,800.00 | 2,720.00 | 2,730.00 | 14,177,500 | 0 |
| 02-Dec-2022 | 2,750.00 | 2,770.00 | 2,700.00 | 2,750.00 | 16,311,500 | 0 |
| 01-Dec-2022 | 2,670.00 | 2,760.00 | 2,660.00 | 2,750.00 | 25,162,000 | 0 |
| 30-Nov-2022 | 2,630.00 | 2,660.00 | 2,610.00 | 2,650.00 | 11,977,800 | 0 |
| 29-Nov-2022 | 2,530.00 | 2,630.00 | 2,530.00 | 2,620.00 | 16,173,800 | 0 |
| 28-Nov-2022 | 2,580.00 | 2,610.00 | 2,530.00 | 2,530.00 | 12,054,000 | 0 |
| 25-Nov-2022 | 2,640.00 | 2,650.00 | 2,560.00 | 2,580.00 | 9,846,300 | 0 |
| 24-Nov-2022 | 2,700.00 | 2,710.00 | 2,650.00 | 2,650.00 | 12,101,100 | 0 |
| 23-Nov-2022 | 2,630.00 | 2,710.00 | 2,620.00 | 2,690.00 | 14,929,700 | 0 |
| 22-Nov-2022 | 2,650.00 | 2,650.00 | 2,620.00 | 2,620.00 | 13,820,300 | 0 |
| 21-Nov-2022 | 2,580.00 | 2,670.00 | 2,580.00 | 2,640.00 | 11,718,800 | 0 |
| 18-Nov-2022 | 2,600.00 | 2,630.00 | 2,570.00 | 2,580.00 | 11,700,300 | 0 |
| 17-Nov-2022 | 2,480.00 | 2,600.00 | 2,480.00 | 2,600.00 | 11,427,200 | 0 |
| 16-Nov-2022 | 2,640.00 | 2,650.00 | 2,540.00 | 2,560.00 | 18,026,500 | 0 |
| 15-Nov-2022 | 2,630.00 | 2,660.00 | 2,600.00 | 2,640.00 | 11,669,900 | 0 |
| 14-Nov-2022 | 2,620.00 | 2,650.00 | 2,590.00 | 2,630.00 | 16,537,600 | 0 |
| 11-Nov-2022 | 2,560.00 | 2,600.00 | 2,530.00 | 2,590.00 | 20,206,400 | 0 |
| 10-Nov-2022 | 2,570.00 | 2,570.00 | 2,510.00 | 2,510.00 | 10,023,300 | 0 |
| 09-Nov-2022 | 2,570.00 | 2,620.00 | 2,540.00 | 2,570.00 | 15,245,500 | 0 |
| 08-Nov-2022 | 2,600.00 | 2,610.00 | 2,540.00 | 2,570.00 | 13,944,600 | 0 |
| 07-Nov-2022 | 2,510.00 | 2,610.00 | 2,480.00 | 2,590.00 | 22,796,200 | 0 |
| 04-Nov-2022 | 2,520.00 | 2,540.00 | 2,470.00 | 2,510.00 | 16,110,700 | 0 |
| 03-Nov-2022 | 2,410.00 | 2,510.00 | 2,410.00 | 2,510.00 | 19,002,600 | 0 |
| 02-Nov-2022 | 2,450.00 | 2,470.00 | 2,410.00 | 2,410.00 | 18,758,500 | 0 |
| 01-Nov-2022 | 2,470.00 | 2,500.00 | 2,410.00 | 2,420.00 | 16,940,000 | 0 |
| 31-Oct-2022 | 2,450.00 | 2,520.00 | 2,450.00 | 2,460.00 | 13,636,500 | 0 |
| 28-Oct-2022 | 2,530.00 | 2,530.00 | 2,440.00 | 2,450.00 | 14,318,000 | 0 |
| 27-Oct-2022 | 2,540.00 | 2,540.00 | 2,480.00 | 2,520.00 | 16,290,900 | 0 |
| 26-Oct-2022 | 2,420.00 | 2,550.00 | 2,420.00 | 2,520.00 | 24,376,700 | 0 |
| 25-Oct-2022 | 2,430.00 | 2,470.00 | 2,400.00 | 2,410.00 | 17,069,400 | 0 |
| 24-Oct-2022 | 2,430.00 | 2,460.00 | 2,410.00 | 2,410.00 | 16,238,700 | 0 |
| 21-Oct-2022 | 2,410.00 | 2,470.00 | 2,390.00 | 2,420.00 | 18,535,600 | 0 |
| 20-Oct-2022 | 2,380.00 | 2,420.00 | 2,370.00 | 2,400.00 | 19,367,500 | 0 |
| 19-Oct-2022 | 2,360.00 | 2,420.00 | 2,350.00 | 2,370.00 | 15,741,700 | 0 |
| 18-Oct-2022 | 2,360.00 | 2,430.00 | 2,350.00 | 2,350.00 | 19,163,400 | 0 |
| 17-Oct-2022 | 2,440.00 | 2,470.00 | 2,310.00 | 2,360.00 | 23,559,100 | 0 |
| 14-Oct-2022 | 2,620.00 | 2,660.00 | 2,440.00 | 2,440.00 | 29,640,600 | 0 |
| 13-Oct-2022 | 2,540.00 | 2,620.00 | 2,530.00 | 2,620.00 | 14,311,300 | 0 |
| 12-Oct-2022 | 2,630.00 | 2,670.00 | 2,530.00 | 2,540.00 | 24,214,800 | 0 |
| 11-Oct-2022 | 2,720.00 | 2,760.00 | 2,610.00 | 2,630.00 | 17,464,800 | 0 |
| 10-Oct-2022 | 2,820.00 | 2,820.00 | 2,720.00 | 2,720.00 | 8,727,900 | 0 |
| 07-Oct-2022 | 2,810.00 | 2,840.00 | 2,780.00 | 2,820.00 | 16,867,000 | 0 |
| 06-Oct-2022 | 2,770.00 | 2,830.00 | 2,760.00 | 2,800.00 | 10,596,300 | 0 |
| 05-Oct-2022 | 2,750.00 | 2,830.00 | 2,750.00 | 2,760.00 | 19,581,500 | 0 |
| 04-Oct-2022 | 2,650.00 | 2,750.00 | 2,650.00 | 2,730.00 | 14,120,200 | 0 |
| 03-Oct-2022 | 2,660.00 | 2,690.00 | 2,620.00 | 2,640.00 | 9,461,000 | 0 |
| 30-Sep-2022 | 2,560.00 | 2,700.00 | 2,510.00 | 2,650.00 | 16,556,300 | 0 |
| 29-Sep-2022 | 2,770.00 | 2,810.00 | 2,580.00 | 2,590.00 | 36,664,400 | 0 |
| 28-Sep-2022 | 2,800.00 | 2,840.00 | 2,770.00 | 2,770.00 | 20,620,400 | 0 |
| 27-Sep-2022 | 2,830.00 | 2,860.00 | 2,810.00 | 2,830.00 | 13,381,100 | 0 |
| 26-Sep-2022 | 2,940.00 | 2,940.00 | 2,790.00 | 2,820.00 | 21,154,200 | 0 |
| 23-Sep-2022 | 2,980.00 | 3,020.00 | 2,940.00 | 2,940.00 | 18,474,500 | 0 |
| 22-Sep-2022 | 2,790.00 | 2,980.00 | 2,790.00 | 2,980.00 | 25,273,500 | 0 |
| 21-Sep-2022 | 2,800.00 | 2,830.00 | 2,770.00 | 2,800.00 | 16,171,000 | 0 |
| 20-Sep-2022 | 2,860.00 | 2,880.00 | 2,800.00 | 2,810.00 | 18,218,400 | 0 |
| 19-Sep-2022 | 2,840.00 | 2,880.00 | 2,810.00 | 2,840.00 | 11,220,700 | 0 |
| 16-Sep-2022 | 2,900.00 | 2,900.00 | 2,770.00 | 2,820.00 | 25,710,500 | 0 |
| 15-Sep-2022 | 2,940.00 | 3,030.00 | 2,900.00 | 2,900.00 | 19,921,400 | 0 |
| 14-Sep-2022 | 2,940.00 | 2,980.00 | 2,870.00 | 2,940.00 | 27,889,100 | 0 |
| 13-Sep-2022 | 2,850.00 | 3,030.00 | 2,850.00 | 2,980.00 | 42,772,800 | 0 |
| 12-Sep-2022 | 2,800.00 | 2,860.00 | 2,800.00 | 2,850.00 | 24,559,600 | 0 |
| 09-Sep-2022 | 2,820.00 | 2,850.00 | 2,730.00 | 2,790.00 | 20,938,300 | 0 |
| 08-Sep-2022 | 2,880.00 | 2,880.00 | 2,820.00 | 2,820.00 | 23,595,200 | 0 |
| 07-Sep-2022 | 2,850.00 | 2,910.00 | 2,790.00 | 2,840.00 | 35,022,400 | 0 |
| 06-Sep-2022 | 2,720.00 | 2,870.00 | 2,710.00 | 2,840.00 | 49,053,800 | 0 |
| 05-Sep-2022 | 2,600.00 | 2,720.00 | 2,560.00 | 2,710.00 | 27,087,000 | 0 |
| 02-Sep-2022 | 2,670.00 | 2,680.00 | 2,610.00 | 2,610.00 | 13,737,500 | 0 |
| 01-Sep-2022 | 2,630.00 | 2,690.00 | 2,610.00 | 2,660.00 | 12,837,000 | 0 |
| 31-Aug-2022 | 2,670.00 | 2,680.00 | 2,600.00 | 2,640.00 | 9,194,600 | 0 |
| 30-Aug-2022 | 2,580.00 | 2,660.00 | 2,570.00 | 2,660.00 | 15,529,900 | 0 |
| 29-Aug-2022 | 2,600.00 | 2,610.00 | 2,540.00 | 2,560.00 | 7,099,200 | 0 |
| 26-Aug-2022 | 2,650.00 | 2,680.00 | 2,610.00 | 2,630.00 | 10,408,200 | 0 |
| 25-Aug-2022 | 2,520.00 | 2,660.00 | 2,520.00 | 2,630.00 | 18,429,500 | 0 |
| 24-Aug-2022 | 2,530.00 | 2,560.00 | 2,510.00 | 2,510.00 | 7,414,100 | 0 |
| 23-Aug-2022 | 2,510.00 | 2,560.00 | 2,500.00 | 2,530.00 | 9,920,900 | 0 |
| 22-Aug-2022 | 2,690.00 | 2,690.00 | 2,510.00 | 2,510.00 | 19,193,900 | 0 |
| 19-Aug-2022 | 2,700.00 | 2,740.00 | 2,660.00 | 2,670.00 | 10,299,100 | 0 |
| 18-Aug-2022 | 2,660.00 | 2,730.00 | 2,630.00 | 2,690.00 | 15,866,800 | 0 |
| 16-Aug-2022 | 2,780.00 | 2,800.00 | 2,630.00 | 2,660.00 | 28,861,400 | 0 |
| 15-Aug-2022 | 2,730.00 | 2,830.00 | 2,710.00 | 2,780.00 | 36,512,300 | 0 |
| 12-Aug-2022 | 2,620.00 | 2,770.00 | 2,570.00 | 2,720.00 | 39,832,400 | 0 |
| 11-Aug-2022 | 2,470.00 | 2,600.00 | 2,450.00 | 2,600.00 | 28,215,100 | 0 |