| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 2,320.00 | 2,340.00 | 2,300.00 | 2,320.00 | 12,462,600 | 0 |
| 28-Dec-2022 | 2,330.00 | 2,330.00 | 2,310.00 | 2,330.00 | 9,283,700 | 0 |
| 27-Dec-2022 | 2,320.00 | 2,350.00 | 2,310.00 | 2,330.00 | 17,507,700 | 0 |
| 26-Dec-2022 | 2,320.00 | 2,330.00 | 2,320.00 | 2,320.00 | 7,176,000 | 0 |
| 23-Dec-2022 | 2,330.00 | 2,330.00 | 2,290.00 | 2,320.00 | 19,696,300 | 0 |
| 22-Dec-2022 | 2,330.00 | 2,340.00 | 2,300.00 | 2,330.00 | 14,186,500 | 0 |
| 21-Dec-2022 | 2,340.00 | 2,350.00 | 2,310.00 | 2,330.00 | 23,565,400 | 0 |
| 20-Dec-2022 | 2,320.00 | 2,350.00 | 2,320.00 | 2,330.00 | 27,503,200 | 0 |
| 19-Dec-2022 | 2,310.00 | 2,340.00 | 2,290.00 | 2,320.00 | 16,479,200 | 0 |
| 16-Dec-2022 | 2,270.00 | 2,360.00 | 2,260.00 | 2,300.00 | 82,652,800 | 0 |
| 15-Dec-2022 | 2,340.00 | 2,340.00 | 2,270.00 | 2,280.00 | 16,497,600 | 0 |
| 14-Dec-2022 | 2,290.00 | 2,350.00 | 2,280.00 | 2,340.00 | 18,517,900 | 0 |
| 13-Dec-2022 | 2,350.00 | 2,350.00 | 2,290.00 | 2,300.00 | 21,544,400 | 0 |
| 12-Dec-2022 | 2,410.00 | 2,410.00 | 2,300.00 | 2,320.00 | 26,644,000 | 0 |
| 09-Dec-2022 | 2,310.00 | 2,420.00 | 2,250.00 | 2,410.00 | 50,921,200 | 0 |
| 08-Dec-2022 | 2,280.00 | 2,320.00 | 2,220.00 | 2,310.00 | 26,626,500 | 0 |
| 07-Dec-2022 | 2,320.00 | 2,330.00 | 2,270.00 | 2,290.00 | 27,708,200 | 0 |
| 06-Dec-2022 | 2,380.00 | 2,390.00 | 2,300.00 | 2,330.00 | 33,489,900 | 0 |
| 05-Dec-2022 | 2,420.00 | 2,420.00 | 2,360.00 | 2,400.00 | 36,941,800 | 0 |
| 02-Dec-2022 | 2,430.00 | 2,430.00 | 2,370.00 | 2,410.00 | 27,535,300 | 0 |
| 01-Dec-2022 | 2,360.00 | 2,450.00 | 2,350.00 | 2,410.00 | 80,453,700 | 0 |
| 30-Nov-2022 | 2,290.00 | 2,420.00 | 2,250.00 | 2,320.00 | 1,017,100,900 | 0 |
| 29-Nov-2022 | 2,290.00 | 2,340.00 | 2,250.00 | 2,300.00 | 40,556,600 | 0 |
| 28-Nov-2022 | 2,390.00 | 2,390.00 | 2,290.00 | 2,290.00 | 67,020,800 | 0 |
| 25-Nov-2022 | 2,400.00 | 2,410.00 | 2,280.00 | 2,390.00 | 69,221,500 | 0 |
| 24-Nov-2022 | 2,360.00 | 2,470.00 | 2,340.00 | 2,410.00 | 27,846,500 | 0 |
| 23-Nov-2022 | 2,330.00 | 2,360.00 | 2,320.00 | 2,340.00 | 60,813,000 | 0 |
| 22-Nov-2022 | 2,300.00 | 2,330.00 | 2,290.00 | 2,310.00 | 18,302,700 | 0 |
| 21-Nov-2022 | 2,290.00 | 2,340.00 | 2,280.00 | 2,300.00 | 18,961,700 | 0 |
| 18-Nov-2022 | 2,300.00 | 2,340.00 | 2,290.00 | 2,290.00 | 8,145,800 | 0 |
| 17-Nov-2022 | 2,300.00 | 2,330.00 | 2,260.00 | 2,300.00 | 11,718,900 | 0 |
| 16-Nov-2022 | 2,350.00 | 2,350.00 | 2,280.00 | 2,300.00 | 11,681,900 | 0 |
| 15-Nov-2022 | 2,350.00 | 2,390.00 | 2,330.00 | 2,360.00 | 17,985,900 | 0 |
| 14-Nov-2022 | 2,350.00 | 2,410.00 | 2,320.00 | 2,350.00 | 15,212,400 | 0 |
| 11-Nov-2022 | 2,340.00 | 2,350.00 | 2,210.00 | 2,330.00 | 38,579,500 | 0 |
| 10-Nov-2022 | 2,350.00 | 2,360.00 | 2,300.00 | 2,330.00 | 11,738,900 | 0 |
| 09-Nov-2022 | 2,330.00 | 2,380.00 | 2,330.00 | 2,350.00 | 15,424,600 | 0 |
| 08-Nov-2022 | 2,330.00 | 2,390.00 | 2,300.00 | 2,310.00 | 13,851,900 | 0 |
| 07-Nov-2022 | 2,340.00 | 2,390.00 | 2,340.00 | 2,380.00 | 9,045,500 | 0 |
| 04-Nov-2022 | 2,450.00 | 2,450.00 | 2,300.00 | 2,320.00 | 23,093,800 | 0 |
| 03-Nov-2022 | 2,470.00 | 2,470.00 | 2,410.00 | 2,450.00 | 7,405,000 | 0 |
| 02-Nov-2022 | 2,410.00 | 2,470.00 | 2,380.00 | 2,470.00 | 17,889,200 | 0 |
| 01-Nov-2022 | 2,430.00 | 2,460.00 | 2,380.00 | 2,380.00 | 37,172,400 | 0 |
| 31-Oct-2022 | 2,480.00 | 2,500.00 | 2,450.00 | 2,460.00 | 10,670,400 | 0 |
| 28-Oct-2022 | 2,470.00 | 2,500.00 | 2,440.00 | 2,490.00 | 14,863,000 | 0 |
| 27-Oct-2022 | 2,400.00 | 2,500.00 | 2,390.00 | 2,480.00 | 19,658,800 | 0 |
| 26-Oct-2022 | 2,430.00 | 2,440.00 | 2,380.00 | 2,380.00 | 43,930,700 | 0 |
| 25-Oct-2022 | 2,470.00 | 2,470.00 | 2,380.00 | 2,430.00 | 36,939,800 | 0 |
| 24-Oct-2022 | 2,580.00 | 2,580.00 | 2,450.00 | 2,460.00 | 22,414,100 | 0 |
| 21-Oct-2022 | 2,600.00 | 2,600.00 | 2,530.00 | 2,580.00 | 21,181,500 | 0 |
| 20-Oct-2022 | 2,590.00 | 2,660.00 | 2,560.00 | 2,600.00 | 16,044,700 | 0 |
| 19-Oct-2022 | 2,540.00 | 2,620.00 | 2,510.00 | 2,590.00 | 12,606,300 | 0 |
| 18-Oct-2022 | 2,570.00 | 2,580.00 | 2,490.00 | 2,550.00 | 9,017,200 | 0 |
| 17-Oct-2022 | 2,530.00 | 2,600.00 | 2,470.00 | 2,560.00 | 7,290,200 | 0 |
| 14-Oct-2022 | 2,540.00 | 2,560.00 | 2,460.00 | 2,530.00 | 10,789,000 | 0 |
| 13-Oct-2022 | 2,610.00 | 2,620.00 | 2,520.00 | 2,530.00 | 12,157,600 | 0 |
| 12-Oct-2022 | 2,600.00 | 2,610.00 | 2,520.00 | 2,600.00 | 39,013,500 | 0 |
| 11-Oct-2022 | 2,700.00 | 2,700.00 | 2,550.00 | 2,600.00 | 25,614,300 | 0 |
| 10-Oct-2022 | 2,730.00 | 2,770.00 | 2,650.00 | 2,700.00 | 39,617,500 | 0 |
| 07-Oct-2022 | 2,790.00 | 2,810.00 | 2,730.00 | 2,730.00 | 11,037,500 | 0 |
| 06-Oct-2022 | 2,830.00 | 2,830.00 | 2,790.00 | 2,790.00 | 11,243,100 | 0 |
| 05-Oct-2022 | 2,850.00 | 2,900.00 | 2,810.00 | 2,820.00 | 17,774,900 | 0 |
| 04-Oct-2022 | 2,820.00 | 2,870.00 | 2,800.00 | 2,850.00 | 34,021,900 | 0 |
| 03-Oct-2022 | 2,830.00 | 2,840.00 | 2,800.00 | 2,800.00 | 6,496,400 | 0 |
| 30-Sep-2022 | 2,820.00 | 2,850.00 | 2,790.00 | 2,830.00 | 11,601,500 | 0 |
| 29-Sep-2022 | 2,830.00 | 2,860.00 | 2,810.00 | 2,830.00 | 5,060,000 | 0 |
| 28-Sep-2022 | 2,900.00 | 2,900.00 | 2,820.00 | 2,820.00 | 23,162,200 | 0 |
| 27-Sep-2022 | 2,780.00 | 2,890.00 | 2,780.00 | 2,890.00 | 16,473,400 | 0 |
| 26-Sep-2022 | 2,850.00 | 2,860.00 | 2,780.00 | 2,780.00 | 8,356,900 | 0 |
| 23-Sep-2022 | 2,780.00 | 2,860.00 | 2,780.00 | 2,850.00 | 15,043,800 | 0 |
| 22-Sep-2022 | 2,800.00 | 2,800.00 | 2,780.00 | 2,780.00 | 6,501,400 | 0 |
| 21-Sep-2022 | 2,810.00 | 2,820.00 | 2,770.00 | 2,800.00 | 37,797,800 | 0 |
| 20-Sep-2022 | 2,830.00 | 2,860.00 | 2,800.00 | 2,800.00 | 24,087,500 | 0 |
| 19-Sep-2022 | 2,780.00 | 2,840.00 | 2,780.00 | 2,830.00 | 44,068,100 | 0 |
| 16-Sep-2022 | 2,800.00 | 2,820.00 | 2,750.00 | 2,750.00 | 147,090,700 | 0 |
| 15-Sep-2022 | 2,850.00 | 2,860.00 | 2,820.00 | 2,830.00 | 18,494,900 | 0 |
| 14-Sep-2022 | 2,830.00 | 2,870.00 | 2,800.00 | 2,850.00 | 37,914,100 | 0 |
| 13-Sep-2022 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 55,412,500 | 0 |
| 12-Sep-2022 | 2,910.00 | 2,930.00 | 2,850.00 | 2,870.00 | 10,245,500 | 0 |
| 09-Sep-2022 | 2,940.00 | 2,950.00 | 2,900.00 | 2,900.00 | 3,612,500 | 0 |
| 08-Sep-2022 | 2,950.00 | 2,950.00 | 2,910.00 | 2,940.00 | 8,028,000 | 0 |
| 07-Sep-2022 | 2,870.00 | 2,940.00 | 2,860.00 | 2,930.00 | 16,063,800 | 0 |
| 06-Sep-2022 | 2,900.00 | 2,920.00 | 2,870.00 | 2,870.00 | 5,171,500 | 0 |
| 05-Sep-2022 | 2,910.00 | 2,930.00 | 2,860.00 | 2,890.00 | 12,894,400 | 0 |
| 02-Sep-2022 | 2,890.00 | 2,910.00 | 2,850.00 | 2,910.00 | 20,931,500 | 0 |
| 01-Sep-2022 | 2,840.00 | 2,900.00 | 2,820.00 | 2,880.00 | 47,582,100 | 0 |
| 31-Aug-2022 | 2,890.00 | 2,910.00 | 2,820.00 | 2,820.00 | 68,306,900 | 0 |
| 30-Aug-2022 | 2,880.00 | 2,940.00 | 2,880.00 | 2,890.00 | 12,408,500 | 0 |
| 29-Aug-2022 | 2,900.00 | 2,920.00 | 2,870.00 | 2,880.00 | 14,419,000 | 0 |
| 26-Aug-2022 | 2,920.00 | 2,970.00 | 2,910.00 | 2,910.00 | 14,110,000 | 0 |
| 25-Aug-2022 | 2,950.00 | 2,980.00 | 2,920.00 | 2,920.00 | 11,332,500 | 0 |
| 24-Aug-2022 | 2,910.00 | 2,970.00 | 2,860.00 | 2,950.00 | 28,131,600 | 0 |
| 23-Aug-2022 | 2,980.00 | 3,000.00 | 2,950.00 | 2,950.00 | 25,337,400 | 0 |
| 22-Aug-2022 | 2,950.00 | 2,980.00 | 2,870.00 | 2,980.00 | 34,826,500 | 0 |
| 19-Aug-2022 | 2,970.00 | 2,990.00 | 2,950.00 | 2,950.00 | 13,975,100 | 0 |
| 18-Aug-2022 | 3,020.00 | 3,040.00 | 2,960.00 | 2,960.00 | 36,088,000 | 0 |
| 16-Aug-2022 | 2,990.00 | 3,010.00 | 2,960.00 | 2,990.00 | 29,596,600 | 0 |
| 15-Aug-2022 | 3,020.00 | 3,050.00 | 2,980.00 | 2,990.00 | 23,680,200 | 0 |
| 12-Aug-2022 | 2,950.00 | 3,020.00 | 2,950.00 | 3,000.00 | 38,297,400 | 0 |
| 11-Aug-2022 | 2,960.00 | 3,020.00 | 2,950.00 | 2,950.00 | 75,254,900 | 0 |