| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 2,490.00 | 2,580.00 | 2,490.00 | 2,580.00 | 9,150,500 | 0 |
| 28-Dec-2022 | 2,490.00 | 2,490.00 | 2,470.00 | 2,490.00 | 11,260,600 | 0 |
| 27-Dec-2022 | 2,480.00 | 2,490.00 | 2,460.00 | 2,490.00 | 10,613,600 | 0 |
| 26-Dec-2022 | 2,480.00 | 2,490.00 | 2,450.00 | 2,490.00 | 9,469,900 | 0 |
| 23-Dec-2022 | 2,460.00 | 2,490.00 | 2,420.00 | 2,490.00 | 9,652,900 | 0 |
| 22-Dec-2022 | 2,460.00 | 2,470.00 | 2,420.00 | 2,470.00 | 9,396,900 | 0 |
| 21-Dec-2022 | 2,430.00 | 2,480.00 | 2,400.00 | 2,460.00 | 11,403,700 | 0 |
| 20-Dec-2022 | 2,420.00 | 2,450.00 | 2,390.00 | 2,430.00 | 9,638,400 | 0 |
| 19-Dec-2022 | 2,480.00 | 2,480.00 | 2,430.00 | 2,430.00 | 9,503,200 | 0 |
| 16-Dec-2022 | 2,450.00 | 2,500.00 | 2,420.00 | 2,500.00 | 12,722,500 | 0 |
| 15-Dec-2022 | 2,480.00 | 2,480.00 | 2,430.00 | 2,450.00 | 8,496,700 | 0 |
| 14-Dec-2022 | 2,460.00 | 2,470.00 | 2,420.00 | 2,470.00 | 10,312,400 | 0 |
| 13-Dec-2022 | 2,420.00 | 2,460.00 | 2,380.00 | 2,460.00 | 13,587,300 | 0 |
| 12-Dec-2022 | 2,330.00 | 2,420.00 | 2,320.00 | 2,420.00 | 11,057,000 | 0 |
| 09-Dec-2022 | 2,360.00 | 2,380.00 | 2,310.00 | 2,350.00 | 12,102,100 | 0 |
| 08-Dec-2022 | 2,360.00 | 2,360.00 | 2,310.00 | 2,340.00 | 10,479,000 | 0 |
| 07-Dec-2022 | 2,340.00 | 2,360.00 | 2,300.00 | 2,360.00 | 12,807,700 | 0 |
| 06-Dec-2022 | 2,320.00 | 2,370.00 | 2,310.00 | 2,340.00 | 10,470,400 | 0 |
| 05-Dec-2022 | 2,380.00 | 2,380.00 | 2,320.00 | 2,330.00 | 11,305,100 | 0 |
| 02-Dec-2022 | 2,380.00 | 2,380.00 | 2,340.00 | 2,380.00 | 10,171,200 | 0 |
| 01-Dec-2022 | 2,380.00 | 2,400.00 | 2,360.00 | 2,380.00 | 9,099,100 | 0 |
| 30-Nov-2022 | 2,340.00 | 2,390.00 | 2,330.00 | 2,390.00 | 11,758,600 | 0 |
| 29-Nov-2022 | 2,350.00 | 2,350.00 | 2,320.00 | 2,350.00 | 9,392,300 | 0 |
| 28-Nov-2022 | 2,340.00 | 2,350.00 | 2,330.00 | 2,350.00 | 7,476,400 | 0 |
| 25-Nov-2022 | 2,340.00 | 2,350.00 | 2,310.00 | 2,350.00 | 11,164,300 | 0 |
| 24-Nov-2022 | 2,320.00 | 2,340.00 | 2,300.00 | 2,340.00 | 6,668,400 | 0 |
| 23-Nov-2022 | 2,350.00 | 2,350.00 | 2,300.00 | 2,320.00 | 9,488,900 | 0 |
| 22-Nov-2022 | 2,360.00 | 2,360.00 | 2,330.00 | 2,340.00 | 8,911,900 | 0 |
| 21-Nov-2022 | 2,380.00 | 2,390.00 | 2,340.00 | 2,350.00 | 10,005,900 | 0 |
| 18-Nov-2022 | 2,350.00 | 2,380.00 | 2,320.00 | 2,380.00 | 11,542,200 | 0 |
| 17-Nov-2022 | 2,370.00 | 2,370.00 | 2,330.00 | 2,340.00 | 10,080,600 | 0 |
| 16-Nov-2022 | 2,370.00 | 2,380.00 | 2,350.00 | 2,370.00 | 8,864,800 | 0 |
| 15-Nov-2022 | 2,370.00 | 2,380.00 | 2,340.00 | 2,380.00 | 11,232,900 | 0 |
| 14-Nov-2022 | 2,360.00 | 2,370.00 | 2,340.00 | 2,370.00 | 9,575,400 | 0 |
| 11-Nov-2022 | 2,330.00 | 2,360.00 | 2,330.00 | 2,360.00 | 13,046,700 | 0 |
| 10-Nov-2022 | 2,300.00 | 2,340.00 | 2,290.00 | 2,310.00 | 11,146,900 | 0 |
| 09-Nov-2022 | 2,330.00 | 2,330.00 | 2,300.00 | 2,300.00 | 11,352,500 | 0 |
| 08-Nov-2022 | 2,330.00 | 2,330.00 | 2,280.00 | 2,320.00 | 8,680,700 | 0 |
| 07-Nov-2022 | 2,330.00 | 2,330.00 | 2,290.00 | 2,330.00 | 10,156,000 | 0 |
| 04-Nov-2022 | 2,310.00 | 2,360.00 | 2,270.00 | 2,360.00 | 14,561,200 | 0 |
| 03-Nov-2022 | 2,310.00 | 2,340.00 | 2,300.00 | 2,300.00 | 15,297,700 | 0 |
| 02-Nov-2022 | 2,420.00 | 2,420.00 | 2,310.00 | 2,310.00 | 15,605,500 | 0 |
| 01-Nov-2022 | 2,430.00 | 2,440.00 | 2,360.00 | 2,410.00 | 13,588,700 | 0 |
| 31-Oct-2022 | 2,420.00 | 2,440.00 | 2,400.00 | 2,440.00 | 12,422,100 | 0 |
| 28-Oct-2022 | 2,420.00 | 2,440.00 | 2,400.00 | 2,410.00 | 9,308,000 | 0 |
| 27-Oct-2022 | 2,410.00 | 2,430.00 | 2,400.00 | 2,420.00 | 9,272,500 | 0 |
| 26-Oct-2022 | 2,420.00 | 2,440.00 | 2,380.00 | 2,390.00 | 20,448,600 | 0 |
| 25-Oct-2022 | 2,470.00 | 2,500.00 | 2,400.00 | 2,400.00 | 23,259,100 | 0 |
| 24-Oct-2022 | 2,470.00 | 2,490.00 | 2,460.00 | 2,460.00 | 17,517,700 | 0 |
| 21-Oct-2022 | 2,440.00 | 2,470.00 | 2,400.00 | 2,470.00 | 16,402,200 | 0 |
| 20-Oct-2022 | 2,460.00 | 2,470.00 | 2,420.00 | 2,420.00 | 21,544,600 | 0 |
| 19-Oct-2022 | 2,450.00 | 2,470.00 | 2,430.00 | 2,460.00 | 17,957,800 | 0 |
| 18-Oct-2022 | 2,480.00 | 2,500.00 | 2,430.00 | 2,440.00 | 16,601,500 | 0 |
| 17-Oct-2022 | 2,420.00 | 2,460.00 | 2,400.00 | 2,460.00 | 16,259,100 | 0 |
| 14-Oct-2022 | 2,470.00 | 2,500.00 | 2,430.00 | 2,430.00 | 21,812,700 | 0 |
| 13-Oct-2022 | 2,450.00 | 2,470.00 | 2,430.00 | 2,450.00 | 23,038,200 | 0 |
| 12-Oct-2022 | 2,460.00 | 2,480.00 | 2,430.00 | 2,450.00 | 18,093,600 | 0 |
| 11-Oct-2022 | 2,460.00 | 2,470.00 | 2,420.00 | 2,460.00 | 18,271,200 | 0 |
| 10-Oct-2022 | 2,450.00 | 2,460.00 | 2,420.00 | 2,460.00 | 17,597,700 | 0 |
| 07-Oct-2022 | 2,450.00 | 2,480.00 | 2,420.00 | 2,480.00 | 17,079,100 | 0 |
| 06-Oct-2022 | 2,460.00 | 2,470.00 | 2,430.00 | 2,450.00 | 18,779,000 | 0 |
| 05-Oct-2022 | 2,460.00 | 2,480.00 | 2,440.00 | 2,460.00 | 15,617,400 | 0 |
| 04-Oct-2022 | 2,420.00 | 2,440.00 | 2,390.00 | 2,440.00 | 14,426,900 | 0 |
| 03-Oct-2022 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 16,822,700 | 0 |
| 30-Sep-2022 | 2,400.00 | 2,420.00 | 2,300.00 | 2,400.00 | 23,318,500 | 0 |
| 29-Sep-2022 | 2,400.00 | 2,430.00 | 2,390.00 | 2,410.00 | 17,193,900 | 0 |
| 28-Sep-2022 | 2,370.00 | 2,410.00 | 2,370.00 | 2,390.00 | 11,188,800 | 0 |
| 27-Sep-2022 | 2,480.00 | 2,490.00 | 2,370.00 | 2,370.00 | 14,744,800 | 0 |
| 26-Sep-2022 | 2,570.00 | 2,570.00 | 2,450.00 | 2,480.00 | 17,398,900 | 0 |
| 23-Sep-2022 | 2,550.00 | 2,580.00 | 2,520.00 | 2,570.00 | 16,198,800 | 0 |
| 22-Sep-2022 | 2,630.00 | 2,640.00 | 2,550.00 | 2,550.00 | 18,430,400 | 0 |
| 21-Sep-2022 | 2,510.00 | 2,640.00 | 2,480.00 | 2,630.00 | 22,611,700 | 0 |
| 20-Sep-2022 | 2,500.00 | 2,510.00 | 2,450.00 | 2,510.00 | 17,064,600 | 0 |
| 19-Sep-2022 | 2,470.00 | 2,520.00 | 2,440.00 | 2,480.00 | 17,743,000 | 0 |
| 16-Sep-2022 | 2,440.00 | 2,540.00 | 2,410.00 | 2,470.00 | 27,714,200 | 0 |
| 15-Sep-2022 | 2,490.00 | 2,500.00 | 2,410.00 | 2,440.00 | 12,971,200 | 0 |
| 14-Sep-2022 | 2,500.00 | 2,500.00 | 2,440.00 | 2,480.00 | 13,023,000 | 0 |
| 13-Sep-2022 | 2,640.00 | 2,650.00 | 2,510.00 | 2,530.00 | 16,658,600 | 0 |
| 12-Sep-2022 | 2,630.00 | 2,650.00 | 2,510.00 | 2,650.00 | 18,057,900 | 0 |
| 09-Sep-2022 | 2,470.00 | 2,620.00 | 2,450.00 | 2,620.00 | 23,208,400 | 0 |
| 08-Sep-2022 | 2,350.00 | 2,490.00 | 2,330.00 | 2,450.00 | 23,957,500 | 0 |
| 07-Sep-2022 | 2,330.00 | 2,350.00 | 2,290.00 | 2,330.00 | 14,533,000 | 0 |
| 06-Sep-2022 | 2,370.00 | 2,380.00 | 2,340.00 | 2,340.00 | 17,473,900 | 0 |
| 05-Sep-2022 | 2,380.00 | 2,400.00 | 2,350.00 | 2,370.00 | 10,724,600 | 0 |
| 02-Sep-2022 | 2,330.00 | 2,410.00 | 2,320.00 | 2,380.00 | 12,853,800 | 0 |
| 01-Sep-2022 | 2,370.00 | 2,380.00 | 2,330.00 | 2,330.00 | 10,229,600 | 0 |
| 31-Aug-2022 | 2,350.00 | 2,440.00 | 2,180.00 | 2,440.00 | 18,540,600 | 0 |
| 30-Aug-2022 | 2,350.00 | 2,370.00 | 2,310.00 | 2,340.00 | 11,861,000 | 0 |
| 29-Aug-2022 | 2,340.00 | 2,350.00 | 2,280.00 | 2,350.00 | 10,125,200 | 0 |
| 26-Aug-2022 | 2,340.00 | 2,350.00 | 2,310.00 | 2,350.00 | 9,886,400 | 0 |
| 25-Aug-2022 | 2,380.00 | 2,400.00 | 2,330.00 | 2,330.00 | 11,812,700 | 0 |
| 24-Aug-2022 | 2,420.00 | 2,420.00 | 2,360.00 | 2,380.00 | 11,287,200 | 0 |
| 23-Aug-2022 | 2,260.00 | 2,410.00 | 2,260.00 | 2,410.00 | 13,266,200 | 0 |
| 22-Aug-2022 | 2,262.50 | 2,268.75 | 2,243.75 | 2,256.25 | 13,235,200 | 0 |
| 19-Aug-2022 | 2,275.00 | 2,293.75 | 2,256.25 | 2,256.25 | 9,470,000 | 0 |
| 18-Aug-2022 | 2,275.00 | 2,287.50 | 2,275.00 | 2,275.00 | 8,052,000 | 0 |
| 16-Aug-2022 | 2,300.00 | 2,312.50 | 2,275.00 | 2,275.00 | 11,137,600 | 0 |
| 15-Aug-2022 | 2,293.75 | 2,306.25 | 2,275.00 | 2,300.00 | 11,569,200 | 0 |
| 12-Aug-2022 | 2,312.50 | 2,325.00 | 2,281.25 | 2,287.50 | 11,475,200 | 0 |
| 11-Aug-2022 | 2,325.00 | 2,325.00 | 2,300.00 | 2,312.50 | 13,946,000 | 0 |