| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 3,760.00 | 3,800.00 | 3,750.00 | 3,750.00 | 79,677,300 | 0 |
| 29-Dec-2022 | 3,720.00 | 3,790.00 | 3,710.00 | 3,780.00 | 51,703,500 | 0 |
| 28-Dec-2022 | 3,800.00 | 3,810.00 | 3,710.00 | 3,730.00 | 65,006,300 | 0 |
| 27-Dec-2022 | 3,770.00 | 3,840.00 | 3,750.00 | 3,810.00 | 49,816,500 | 0 |
| 26-Dec-2022 | 3,780.00 | 3,800.00 | 3,730.00 | 3,750.00 | 19,216,700 | 0 |
| 23-Dec-2022 | 3,710.00 | 3,780.00 | 3,700.00 | 3,780.00 | 45,179,400 | 0 |
| 22-Dec-2022 | 3,800.00 | 3,810.00 | 3,740.00 | 3,750.00 | 68,702,100 | 0 |
| 21-Dec-2022 | 3,690.00 | 3,790.00 | 3,670.00 | 3,790.00 | 98,741,000 | 0 |
| 20-Dec-2022 | 3,730.00 | 3,750.00 | 3,700.00 | 3,720.00 | 55,351,300 | 0 |
| 19-Dec-2022 | 3,740.00 | 3,790.00 | 3,680.00 | 3,720.00 | 119,137,700 | 0 |
| 16-Dec-2022 | 3,610.00 | 3,740.00 | 3,610.00 | 3,680.00 | 310,944,500 | 0 |
| 15-Dec-2022 | 3,680.00 | 3,720.00 | 3,670.00 | 3,670.00 | 143,233,600 | 0 |
| 14-Dec-2022 | 3,820.00 | 3,820.00 | 3,740.00 | 3,750.00 | 107,175,700 | 0 |
| 13-Dec-2022 | 3,690.00 | 3,790.00 | 3,680.00 | 3,750.00 | 231,127,000 | 0 |
| 12-Dec-2022 | 3,670.00 | 3,710.00 | 3,640.00 | 3,700.00 | 170,545,000 | 0 |
| 09-Dec-2022 | 3,680.00 | 3,720.00 | 3,630.00 | 3,650.00 | 164,606,100 | 0 |
| 08-Dec-2022 | 3,700.00 | 3,780.00 | 3,620.00 | 3,740.00 | 245,646,400 | 0 |
| 07-Dec-2022 | 3,600.00 | 3,700.00 | 3,570.00 | 3,680.00 | 278,572,200 | 0 |
| 06-Dec-2022 | 3,640.00 | 3,720.00 | 3,580.00 | 3,600.00 | 416,468,700 | 0 |
| 05-Dec-2022 | 3,980.00 | 3,990.00 | 3,820.00 | 3,840.00 | 148,751,200 | 0 |
| 02-Dec-2022 | 3,950.00 | 4,020.00 | 3,930.00 | 4,000.00 | 113,336,600 | 0 |
| 01-Dec-2022 | 4,020.00 | 4,040.00 | 3,960.00 | 3,960.00 | 230,066,600 | 0 |
| 30-Nov-2022 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 585,687,400 | 0 |
| 29-Nov-2022 | 3,980.00 | 4,020.00 | 3,980.00 | 3,980.00 | 94,389,800 | 0 |
| 28-Nov-2022 | 4,030.00 | 4,040.00 | 3,980.00 | 3,980.00 | 94,063,100 | 0 |
| 25-Nov-2022 | 4,010.00 | 4,040.00 | 3,980.00 | 4,030.00 | 73,305,800 | 0 |
| 24-Nov-2022 | 3,980.00 | 4,040.00 | 3,980.00 | 4,030.00 | 50,741,600 | 0 |
| 23-Nov-2022 | 3,990.00 | 4,030.00 | 3,970.00 | 3,970.00 | 95,750,400 | 0 |
| 22-Nov-2022 | 4,020.00 | 4,040.00 | 4,000.00 | 4,000.00 | 83,888,300 | 0 |
| 21-Nov-2022 | 4,020.00 | 4,060.00 | 4,010.00 | 4,030.00 | 45,277,400 | 0 |
| 18-Nov-2022 | 4,070.00 | 4,080.00 | 4,010.00 | 4,010.00 | 115,907,900 | 0 |
| 17-Nov-2022 | 4,020.00 | 4,070.00 | 4,020.00 | 4,040.00 | 68,616,700 | 0 |
| 16-Nov-2022 | 4,000.00 | 4,070.00 | 3,960.00 | 4,050.00 | 149,512,300 | 0 |
| 15-Nov-2022 | 4,050.00 | 4,080.00 | 4,030.00 | 4,050.00 | 88,570,400 | 0 |
| 14-Nov-2022 | 4,090.00 | 4,120.00 | 4,030.00 | 4,050.00 | 188,771,200 | 0 |
| 11-Nov-2022 | 4,160.00 | 4,180.00 | 4,140.00 | 4,150.00 | 227,799,300 | 0 |
| 10-Nov-2022 | 4,110.00 | 4,210.00 | 4,110.00 | 4,170.00 | 81,249,200 | 0 |
| 09-Nov-2022 | 4,200.00 | 4,230.00 | 4,180.00 | 4,190.00 | 145,833,200 | 0 |
| 08-Nov-2022 | 4,270.00 | 4,280.00 | 4,200.00 | 4,220.00 | 110,546,800 | 0 |
| 07-Nov-2022 | 4,250.00 | 4,280.00 | 4,160.00 | 4,280.00 | 129,868,800 | 0 |
| 04-Nov-2022 | 4,070.00 | 4,210.00 | 4,070.00 | 4,210.00 | 201,183,100 | 0 |
| 03-Nov-2022 | 4,140.00 | 4,170.00 | 4,050.00 | 4,130.00 | 231,475,000 | 0 |
| 02-Nov-2022 | 4,400.00 | 4,420.00 | 4,220.00 | 4,220.00 | 217,855,200 | 0 |
| 01-Nov-2022 | 4,420.00 | 4,420.00 | 4,360.00 | 4,420.00 | 108,592,900 | 0 |
| 31-Oct-2022 | 4,460.00 | 4,460.00 | 4,360.00 | 4,390.00 | 162,753,500 | 0 |
| 28-Oct-2022 | 4,420.00 | 4,450.00 | 4,380.00 | 4,450.00 | 91,101,500 | 0 |
| 27-Oct-2022 | 4,390.00 | 4,410.00 | 4,340.00 | 4,370.00 | 80,270,300 | 0 |
| 26-Oct-2022 | 4,420.00 | 4,430.00 | 4,330.00 | 4,370.00 | 97,320,500 | 0 |
| 25-Oct-2022 | 4,430.00 | 4,470.00 | 4,390.00 | 4,390.00 | 109,154,300 | 0 |
| 24-Oct-2022 | 4,380.00 | 4,450.00 | 4,380.00 | 4,410.00 | 76,777,200 | 0 |
| 21-Oct-2022 | 4,300.00 | 4,390.00 | 4,300.00 | 4,360.00 | 79,825,700 | 0 |
| 20-Oct-2022 | 4,200.00 | 4,350.00 | 4,200.00 | 4,350.00 | 165,391,500 | 0 |
| 19-Oct-2022 | 4,220.00 | 4,300.00 | 4,200.00 | 4,200.00 | 65,848,300 | 0 |
| 18-Oct-2022 | 4,310.00 | 4,340.00 | 4,250.00 | 4,250.00 | 72,516,000 | 0 |
| 17-Oct-2022 | 4,200.00 | 4,330.00 | 4,200.00 | 4,330.00 | 90,321,700 | 0 |
| 14-Oct-2022 | 4,360.00 | 4,360.00 | 4,290.00 | 4,290.00 | 68,096,300 | 0 |
| 13-Oct-2022 | 4,330.00 | 4,350.00 | 4,290.00 | 4,300.00 | 70,034,500 | 0 |
| 12-Oct-2022 | 4,300.00 | 4,350.00 | 4,280.00 | 4,340.00 | 107,938,600 | 0 |
| 11-Oct-2022 | 4,360.00 | 4,380.00 | 4,310.00 | 4,310.00 | 108,794,500 | 0 |
| 10-Oct-2022 | 4,340.00 | 4,420.00 | 4,330.00 | 4,420.00 | 72,389,100 | 0 |
| 07-Oct-2022 | 4,400.00 | 4,430.00 | 4,350.00 | 4,350.00 | 102,570,000 | 0 |
| 06-Oct-2022 | 4,460.00 | 4,480.00 | 4,420.00 | 4,430.00 | 60,464,300 | 0 |
| 05-Oct-2022 | 4,490.00 | 4,540.00 | 4,460.00 | 4,460.00 | 61,888,400 | 0 |
| 04-Oct-2022 | 4,460.00 | 4,510.00 | 4,430.00 | 4,440.00 | 87,832,800 | 0 |
| 03-Oct-2022 | 4,460.00 | 4,470.00 | 4,380.00 | 4,460.00 | 77,569,100 | 0 |
| 30-Sep-2022 | 4,400.00 | 4,500.00 | 4,390.00 | 4,460.00 | 111,482,000 | 0 |
| 29-Sep-2022 | 4,460.00 | 4,500.00 | 4,420.00 | 4,440.00 | 90,290,400 | 0 |
| 28-Sep-2022 | 4,430.00 | 4,530.00 | 4,400.00 | 4,470.00 | 104,385,500 | 0 |
| 27-Sep-2022 | 4,450.00 | 4,470.00 | 4,380.00 | 4,440.00 | 123,113,800 | 0 |
| 26-Sep-2022 | 4,390.00 | 4,510.00 | 4,300.00 | 4,460.00 | 132,185,400 | 0 |
| 23-Sep-2022 | 4,400.00 | 4,430.00 | 4,380.00 | 4,380.00 | 95,911,400 | 0 |
| 22-Sep-2022 | 4,400.00 | 4,450.00 | 4,380.00 | 4,430.00 | 89,922,900 | 0 |
| 21-Sep-2022 | 4,450.00 | 4,470.00 | 4,410.00 | 4,430.00 | 91,363,200 | 0 |
| 20-Sep-2022 | 4,530.00 | 4,540.00 | 4,480.00 | 4,480.00 | 100,743,700 | 0 |
| 19-Sep-2022 | 4,460.00 | 4,560.00 | 4,440.00 | 4,500.00 | 116,164,500 | 0 |
| 16-Sep-2022 | 4,500.00 | 4,500.00 | 4,410.00 | 4,410.00 | 210,277,300 | 0 |
| 15-Sep-2022 | 4,540.00 | 4,600.00 | 4,500.00 | 4,500.00 | 125,599,900 | 0 |
| 14-Sep-2022 | 4,490.00 | 4,530.00 | 4,460.00 | 4,480.00 | 97,919,200 | 0 |
| 13-Sep-2022 | 4,540.00 | 4,560.00 | 4,520.00 | 4,520.00 | 91,510,200 | 0 |
| 12-Sep-2022 | 4,600.00 | 4,600.00 | 4,530.00 | 4,540.00 | 74,820,600 | 0 |
| 09-Sep-2022 | 4,550.00 | 4,600.00 | 4,530.00 | 4,600.00 | 50,307,800 | 0 |
| 08-Sep-2022 | 4,500.00 | 4,640.00 | 4,500.00 | 4,560.00 | 123,389,200 | 0 |
| 07-Sep-2022 | 4,500.00 | 4,560.00 | 4,480.00 | 4,490.00 | 106,145,700 | 0 |
| 06-Sep-2022 | 4,610.00 | 4,620.00 | 4,510.00 | 4,510.00 | 61,970,100 | 0 |
| 05-Sep-2022 | 4,560.00 | 4,630.00 | 4,550.00 | 4,620.00 | 77,323,800 | 0 |
| 02-Sep-2022 | 4,540.00 | 4,620.00 | 4,540.00 | 4,600.00 | 106,985,000 | 0 |
| 01-Sep-2022 | 4,560.00 | 4,650.00 | 4,530.00 | 4,580.00 | 120,871,700 | 0 |
| 31-Aug-2022 | 4,420.00 | 4,600.00 | 4,420.00 | 4,560.00 | 175,300,400 | 0 |
| 30-Aug-2022 | 4,580.00 | 4,620.00 | 4,480.00 | 4,480.00 | 118,884,300 | 0 |
| 29-Aug-2022 | 4,370.00 | 4,550.00 | 4,360.00 | 4,520.00 | 101,529,800 | 0 |
| 26-Aug-2022 | 4,510.00 | 4,540.00 | 4,480.00 | 4,490.00 | 184,317,100 | 0 |
| 25-Aug-2022 | 4,680.00 | 4,700.00 | 4,560.00 | 4,570.00 | 179,495,700 | 0 |
| 24-Aug-2022 | 4,660.00 | 4,770.00 | 4,600.00 | 4,750.00 | 189,007,900 | 0 |
| 23-Aug-2022 | 4,680.00 | 4,710.00 | 4,610.00 | 4,660.00 | 229,431,400 | 0 |
| 22-Aug-2022 | 4,550.00 | 4,660.00 | 4,530.00 | 4,650.00 | 202,320,400 | 0 |
| 19-Aug-2022 | 4,560.00 | 4,610.00 | 4,460.00 | 4,600.00 | 177,623,900 | 0 |
| 18-Aug-2022 | 4,360.00 | 4,550.00 | 4,350.00 | 4,550.00 | 182,044,300 | 0 |
| 16-Aug-2022 | 4,530.00 | 4,580.00 | 4,410.00 | 4,410.00 | 127,710,800 | 0 |
| 15-Aug-2022 | 4,540.00 | 4,570.00 | 4,440.00 | 4,450.00 | 136,882,800 | 0 |
| 12-Aug-2022 | 4,570.00 | 4,600.00 | 4,530.00 | 4,550.00 | 124,552,500 | 0 |