| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,780.00 | 1,790.00 | 1,760.00 | 1,785.00 | 382,400 | 0 |
| 28-Dec-2022 | 1,730.00 | 1,800.00 | 1,730.00 | 1,775.00 | 1,148,200 | 0 |
| 27-Dec-2022 | 1,720.00 | 1,745.00 | 1,720.00 | 1,720.00 | 638,400 | 0 |
| 26-Dec-2022 | 1,780.00 | 1,785.00 | 1,715.00 | 1,720.00 | 1,316,100 | 0 |
| 23-Dec-2022 | 1,775.00 | 1,790.00 | 1,765.00 | 1,775.00 | 443,200 | 0 |
| 22-Dec-2022 | 1,800.00 | 1,800.00 | 1,765.00 | 1,775.00 | 753,000 | 0 |
| 21-Dec-2022 | 1,775.00 | 1,805.00 | 1,775.00 | 1,790.00 | 701,900 | 0 |
| 20-Dec-2022 | 1,830.00 | 1,845.00 | 1,750.00 | 1,775.00 | 1,191,800 | 0 |
| 19-Dec-2022 | 1,900.00 | 1,920.00 | 1,820.00 | 1,830.00 | 1,142,100 | 0 |
| 16-Dec-2022 | 1,895.00 | 1,935.00 | 1,875.00 | 1,880.00 | 1,733,500 | 0 |
| 15-Dec-2022 | 1,910.00 | 1,940.00 | 1,835.00 | 1,895.00 | 1,500,100 | 0 |
| 14-Dec-2022 | 2,000.00 | 2,060.00 | 1,880.00 | 1,905.00 | 3,239,000 | 0 |
| 13-Dec-2022 | 1,780.00 | 2,060.00 | 1,775.00 | 2,000.00 | 6,605,300 | 0 |
| 12-Dec-2022 | 1,830.00 | 1,835.00 | 1,775.00 | 1,780.00 | 1,037,100 | 0 |
| 09-Dec-2022 | 1,850.00 | 1,880.00 | 1,780.00 | 1,830.00 | 987,200 | 0 |
| 08-Dec-2022 | 1,880.00 | 1,910.00 | 1,780.00 | 1,840.00 | 967,100 | 0 |
| 07-Dec-2022 | 1,885.00 | 1,910.00 | 1,825.00 | 1,880.00 | 989,300 | 0 |
| 06-Dec-2022 | 1,955.00 | 1,960.00 | 1,820.00 | 1,880.00 | 2,441,100 | 0 |
| 05-Dec-2022 | 2,040.00 | 2,070.00 | 1,950.00 | 1,955.00 | 2,880,200 | 0 |
| 02-Dec-2022 | 2,070.00 | 2,080.00 | 2,010.00 | 2,040.00 | 1,029,100 | 0 |
| 01-Dec-2022 | 2,070.00 | 2,160.00 | 2,060.00 | 2,060.00 | 1,613,900 | 0 |
| 30-Nov-2022 | 2,140.00 | 2,180.00 | 2,030.00 | 2,060.00 | 2,662,300 | 0 |
| 29-Nov-2022 | 2,160.00 | 2,180.00 | 2,130.00 | 2,140.00 | 1,007,300 | 0 |
| 28-Nov-2022 | 2,140.00 | 2,240.00 | 2,140.00 | 2,150.00 | 2,350,100 | 0 |
| 25-Nov-2022 | 2,300.00 | 2,320.00 | 2,140.00 | 2,140.00 | 4,570,500 | 0 |
| 24-Nov-2022 | 2,350.00 | 2,370.00 | 2,270.00 | 2,290.00 | 2,598,800 | 0 |
| 23-Nov-2022 | 2,340.00 | 2,390.00 | 2,270.00 | 2,330.00 | 3,897,500 | 0 |
| 22-Nov-2022 | 2,380.00 | 2,430.00 | 2,330.00 | 2,350.00 | 2,044,100 | 0 |
| 21-Nov-2022 | 2,370.00 | 2,480.00 | 2,340.00 | 2,380.00 | 4,218,900 | 0 |
| 18-Nov-2022 | 2,420.00 | 2,480.00 | 2,370.00 | 2,370.00 | 2,523,900 | 0 |
| 17-Nov-2022 | 2,450.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,299,400 | 0 |
| 16-Nov-2022 | 2,430.00 | 2,520.00 | 2,400.00 | 2,440.00 | 5,997,700 | 0 |
| 15-Nov-2022 | 2,410.00 | 2,480.00 | 2,320.00 | 2,430.00 | 7,227,800 | 0 |
| 14-Nov-2022 | 2,520.00 | 2,520.00 | 2,390.00 | 2,410.00 | 5,717,600 | 0 |
| 11-Nov-2022 | 2,440.00 | 2,580.00 | 2,400.00 | 2,460.00 | 21,342,800 | 0 |
| 10-Nov-2022 | 2,390.00 | 2,480.00 | 2,350.00 | 2,360.00 | 4,936,500 | 0 |
| 09-Nov-2022 | 2,310.00 | 2,440.00 | 2,260.00 | 2,400.00 | 5,361,000 | 0 |
| 08-Nov-2022 | 2,400.00 | 2,430.00 | 2,300.00 | 2,310.00 | 3,475,300 | 0 |
| 07-Nov-2022 | 2,180.00 | 2,450.00 | 2,160.00 | 2,390.00 | 10,005,900 | 0 |
| 04-Nov-2022 | 2,140.00 | 2,180.00 | 2,070.00 | 2,180.00 | 1,374,800 | 0 |
| 03-Nov-2022 | 2,130.00 | 2,170.00 | 2,080.00 | 2,130.00 | 1,908,100 | 0 |
| 02-Nov-2022 | 2,140.00 | 2,240.00 | 2,110.00 | 2,130.00 | 2,206,200 | 0 |
| 01-Nov-2022 | 2,300.00 | 2,340.00 | 2,140.00 | 2,140.00 | 3,351,000 | 0 |
| 31-Oct-2022 | 2,360.00 | 2,440.00 | 2,300.00 | 2,300.00 | 3,192,400 | 0 |
| 28-Oct-2022 | 2,400.00 | 2,420.00 | 2,300.00 | 2,350.00 | 4,573,400 | 0 |
| 27-Oct-2022 | 2,270.00 | 2,360.00 | 2,270.00 | 2,300.00 | 3,773,900 | 0 |
| 26-Oct-2022 | 2,400.00 | 2,470.00 | 2,260.00 | 2,280.00 | 6,323,600 | 0 |
| 25-Oct-2022 | 2,550.00 | 2,610.00 | 2,410.00 | 2,430.00 | 12,339,100 | 0 |
| 24-Oct-2022 | 2,280.00 | 2,570.00 | 2,270.00 | 2,540.00 | 16,965,100 | 0 |
| 21-Oct-2022 | 2,290.00 | 2,390.00 | 2,270.00 | 2,270.00 | 4,806,100 | 0 |
| 20-Oct-2022 | 2,250.00 | 2,500.00 | 2,240.00 | 2,270.00 | 15,021,100 | 0 |
| 19-Oct-2022 | 1,970.00 | 2,390.00 | 1,960.00 | 2,240.00 | 21,478,600 | 0 |
| 18-Oct-2022 | 1,550.00 | 1,950.00 | 1,455.00 | 1,950.00 | 15,370,900 | 0 |
| 17-Oct-2022 | 1,675.00 | 1,675.00 | 1,560.00 | 1,560.00 | 6,319,200 | 0 |
| 14-Oct-2022 | 1,810.00 | 1,830.00 | 1,675.00 | 1,675.00 | 6,523,700 | 0 |
| 13-Oct-2022 | 1,890.00 | 1,960.00 | 1,800.00 | 1,800.00 | 3,626,000 | 0 |
| 12-Oct-2022 | 1,950.00 | 2,000.00 | 1,900.00 | 1,900.00 | 2,532,800 | 0 |
| 11-Oct-2022 | 1,995.00 | 2,070.00 | 1,920.00 | 1,950.00 | 2,979,100 | 0 |
| 10-Oct-2022 | 2,040.00 | 2,080.00 | 1,985.00 | 1,995.00 | 1,264,000 | 0 |
| 07-Oct-2022 | 2,100.00 | 2,140.00 | 2,050.00 | 2,060.00 | 1,191,100 | 0 |
| 06-Oct-2022 | 2,120.00 | 2,160.00 | 2,110.00 | 2,110.00 | 1,569,800 | 0 |
| 05-Oct-2022 | 2,040.00 | 2,130.00 | 2,040.00 | 2,110.00 | 1,887,000 | 0 |
| 04-Oct-2022 | 2,000.00 | 2,090.00 | 2,000.00 | 2,040.00 | 2,492,400 | 0 |
| 03-Oct-2022 | 2,110.00 | 2,150.00 | 1,980.00 | 2,000.00 | 3,114,300 | 0 |
| 30-Sep-2022 | 2,260.00 | 2,280.00 | 2,110.00 | 2,110.00 | 5,788,000 | 0 |
| 29-Sep-2022 | 2,260.00 | 2,300.00 | 2,190.00 | 2,260.00 | 1,882,400 | 0 |
| 28-Sep-2022 | 2,290.00 | 2,340.00 | 2,220.00 | 2,260.00 | 1,463,600 | 0 |
| 27-Sep-2022 | 2,320.00 | 2,370.00 | 2,220.00 | 2,290.00 | 1,497,400 | 0 |
| 26-Sep-2022 | 2,500.00 | 2,500.00 | 2,310.00 | 2,320.00 | 3,781,400 | 0 |
| 23-Sep-2022 | 2,380.00 | 2,550.00 | 2,370.00 | 2,460.00 | 4,932,600 | 0 |
| 22-Sep-2022 | 2,370.00 | 2,400.00 | 2,320.00 | 2,370.00 | 2,306,100 | 0 |
| 21-Sep-2022 | 2,480.00 | 2,490.00 | 2,310.00 | 2,370.00 | 8,899,900 | 0 |
| 20-Sep-2022 | 2,660.00 | 2,700.00 | 2,480.00 | 2,480.00 | 7,280,400 | 0 |
| 19-Sep-2022 | 2,860.00 | 2,880.00 | 2,660.00 | 2,660.00 | 4,395,200 | 0 |
| 16-Sep-2022 | 3,030.00 | 3,050.00 | 2,850.00 | 2,860.00 | 5,254,700 | 0 |
| 15-Sep-2022 | 3,100.00 | 3,100.00 | 3,030.00 | 3,030.00 | 1,031,600 | 0 |
| 14-Sep-2022 | 3,050.00 | 3,100.00 | 3,030.00 | 3,100.00 | 774,500 | 0 |
| 13-Sep-2022 | 3,030.00 | 3,150.00 | 3,020.00 | 3,100.00 | 1,985,700 | 0 |
| 12-Sep-2022 | 3,030.00 | 3,060.00 | 3,010.00 | 3,030.00 | 1,343,600 | 0 |
| 09-Sep-2022 | 3,150.00 | 3,160.00 | 3,000.00 | 3,030.00 | 2,403,800 | 0 |
| 08-Sep-2022 | 3,210.00 | 3,250.00 | 3,100.00 | 3,140.00 | 3,041,300 | 0 |
| 07-Sep-2022 | 3,240.00 | 3,250.00 | 3,190.00 | 3,200.00 | 1,394,500 | 0 |
| 06-Sep-2022 | 3,250.00 | 3,270.00 | 3,210.00 | 3,210.00 | 1,274,000 | 0 |
| 05-Sep-2022 | 3,300.00 | 3,340.00 | 3,240.00 | 3,250.00 | 1,529,400 | 0 |
| 02-Sep-2022 | 3,380.00 | 3,380.00 | 3,300.00 | 3,300.00 | 910,000 | 0 |
| 01-Sep-2022 | 3,360.00 | 3,400.00 | 3,350.00 | 3,350.00 | 681,500 | 0 |
| 31-Aug-2022 | 3,390.00 | 3,400.00 | 3,330.00 | 3,360.00 | 1,172,800 | 0 |
| 30-Aug-2022 | 3,330.00 | 3,450.00 | 3,310.00 | 3,400.00 | 2,540,400 | 0 |
| 29-Aug-2022 | 3,410.00 | 3,410.00 | 3,210.00 | 3,310.00 | 5,584,100 | 0 |
| 26-Aug-2022 | 3,520.00 | 3,520.00 | 3,380.00 | 3,450.00 | 2,243,500 | 0 |
| 25-Aug-2022 | 3,550.00 | 3,550.00 | 3,480.00 | 3,500.00 | 586,600 | 0 |
| 24-Aug-2022 | 3,550.00 | 3,550.00 | 3,490.00 | 3,540.00 | 761,400 | 0 |
| 23-Aug-2022 | 3,480.00 | 3,530.00 | 3,480.00 | 3,520.00 | 483,800 | 0 |
| 22-Aug-2022 | 3,560.00 | 3,570.00 | 3,460.00 | 3,480.00 | 1,184,000 | 0 |
| 19-Aug-2022 | 3,530.00 | 3,600.00 | 3,520.00 | 3,550.00 | 882,900 | 0 |
| 18-Aug-2022 | 3,530.00 | 3,600.00 | 3,510.00 | 3,520.00 | 1,015,300 | 0 |
| 16-Aug-2022 | 3,670.00 | 3,670.00 | 3,490.00 | 3,530.00 | 3,508,400 | 0 |
| 15-Aug-2022 | 3,770.00 | 3,840.00 | 3,600.00 | 3,630.00 | 3,890,400 | 0 |
| 12-Aug-2022 | 3,820.00 | 3,840.00 | 3,770.00 | 3,770.00 | 776,700 | 0 |
| 11-Aug-2022 | 3,770.00 | 3,840.00 | 3,750.00 | 3,810.00 | 1,830,500 | 0 |