| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,680.00 | 1,700.00 | 1,665.00 | 1,695.00 | 55,966,100 | 0 |
| 28-Dec-2022 | 1,665.00 | 1,690.00 | 1,645.00 | 1,685.00 | 46,450,800 | 0 |
| 27-Dec-2022 | 1,675.00 | 1,690.00 | 1,655.00 | 1,660.00 | 39,918,800 | 0 |
| 26-Dec-2022 | 1,700.00 | 1,710.00 | 1,660.00 | 1,660.00 | 45,345,100 | 0 |
| 23-Dec-2022 | 1,720.00 | 1,725.00 | 1,695.00 | 1,700.00 | 48,028,700 | 0 |
| 22-Dec-2022 | 1,680.00 | 1,725.00 | 1,670.00 | 1,720.00 | 113,076,400 | 0 |
| 21-Dec-2022 | 1,645.00 | 1,690.00 | 1,630.00 | 1,670.00 | 75,846,100 | 0 |
| 20-Dec-2022 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 88,180,000 | 0 |
| 19-Dec-2022 | 1,725.00 | 1,730.00 | 1,685.00 | 1,700.00 | 50,660,400 | 0 |
| 16-Dec-2022 | 1,700.00 | 1,735.00 | 1,685.00 | 1,725.00 | 63,558,100 | 0 |
| 15-Dec-2022 | 1,700.00 | 1,715.00 | 1,685.00 | 1,700.00 | 47,851,400 | 0 |
| 14-Dec-2022 | 1,680.00 | 1,720.00 | 1,665.00 | 1,695.00 | 91,875,500 | 0 |
| 13-Dec-2022 | 1,670.00 | 1,685.00 | 1,655.00 | 1,675.00 | 48,280,000 | 0 |
| 12-Dec-2022 | 1,670.00 | 1,685.00 | 1,640.00 | 1,675.00 | 52,675,800 | 0 |
| 09-Dec-2022 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 63,535,100 | 0 |
| 08-Dec-2022 | 1,650.00 | 1,680.00 | 1,600.00 | 1,680.00 | 85,373,500 | 0 |
| 07-Dec-2022 | 1,670.00 | 1,670.00 | 1,585.00 | 1,650.00 | 72,375,900 | 0 |
| 06-Dec-2022 | 1,680.00 | 1,690.00 | 1,645.00 | 1,645.00 | 67,066,800 | 0 |
| 05-Dec-2022 | 1,700.00 | 1,720.00 | 1,675.00 | 1,685.00 | 85,842,900 | 0 |
| 02-Dec-2022 | 1,705.00 | 1,710.00 | 1,675.00 | 1,690.00 | 82,899,000 | 0 |
| 01-Dec-2022 | 1,670.00 | 1,730.00 | 1,650.00 | 1,700.00 | 210,495,500 | 0 |
| 30-Nov-2022 | 1,640.00 | 1,695.00 | 1,620.00 | 1,630.00 | 920,630,300 | 0 |
| 29-Nov-2022 | 1,700.00 | 1,700.00 | 1,635.00 | 1,640.00 | 136,449,100 | 0 |
| 28-Nov-2022 | 1,730.00 | 1,750.00 | 1,655.00 | 1,655.00 | 141,571,100 | 0 |
| 25-Nov-2022 | 1,860.00 | 1,865.00 | 1,730.00 | 1,735.00 | 316,066,400 | 0 |
| 24-Nov-2022 | 1,810.00 | 1,900.00 | 1,800.00 | 1,855.00 | 55,510,200 | 0 |
| 23-Nov-2022 | 1,790.00 | 1,825.00 | 1,790.00 | 1,800.00 | 47,678,200 | 0 |
| 22-Nov-2022 | 1,795.00 | 1,815.00 | 1,780.00 | 1,780.00 | 35,350,100 | 0 |
| 21-Nov-2022 | 1,820.00 | 1,840.00 | 1,775.00 | 1,790.00 | 41,509,100 | 0 |
| 18-Nov-2022 | 1,835.00 | 1,865.00 | 1,810.00 | 1,810.00 | 52,586,100 | 0 |
| 17-Nov-2022 | 1,920.00 | 1,930.00 | 1,815.00 | 1,820.00 | 90,112,100 | 0 |
| 16-Nov-2022 | 2,040.00 | 2,050.00 | 1,920.00 | 1,920.00 | 63,597,300 | 0 |
| 15-Nov-2022 | 1,865.00 | 2,040.00 | 1,855.00 | 2,010.00 | 191,647,600 | 0 |
| 14-Nov-2022 | 1,800.00 | 1,920.00 | 1,800.00 | 1,855.00 | 70,492,400 | 0 |
| 11-Nov-2022 | 1,810.00 | 1,835.00 | 1,685.00 | 1,800.00 | 161,717,700 | 0 |
| 10-Nov-2022 | 1,865.00 | 1,865.00 | 1,785.00 | 1,810.00 | 39,116,000 | 0 |
| 09-Nov-2022 | 1,905.00 | 1,910.00 | 1,840.00 | 1,870.00 | 20,477,100 | 0 |
| 08-Nov-2022 | 1,885.00 | 1,925.00 | 1,860.00 | 1,900.00 | 46,621,800 | 0 |
| 07-Nov-2022 | 1,765.00 | 1,890.00 | 1,760.00 | 1,885.00 | 123,947,700 | 0 |
| 04-Nov-2022 | 1,745.00 | 1,775.00 | 1,725.00 | 1,765.00 | 21,295,200 | 0 |
| 03-Nov-2022 | 1,750.00 | 1,785.00 | 1,730.00 | 1,745.00 | 28,675,500 | 0 |
| 02-Nov-2022 | 1,690.00 | 1,755.00 | 1,685.00 | 1,750.00 | 43,630,200 | 0 |
| 01-Nov-2022 | 1,720.00 | 1,730.00 | 1,685.00 | 1,685.00 | 27,783,400 | 0 |
| 31-Oct-2022 | 1,725.00 | 1,740.00 | 1,705.00 | 1,730.00 | 28,997,300 | 0 |
| 28-Oct-2022 | 1,745.00 | 1,755.00 | 1,710.00 | 1,725.00 | 28,087,800 | 0 |
| 27-Oct-2022 | 1,745.00 | 1,760.00 | 1,725.00 | 1,750.00 | 39,471,900 | 0 |
| 26-Oct-2022 | 1,755.00 | 1,755.00 | 1,710.00 | 1,745.00 | 39,345,000 | 0 |
| 25-Oct-2022 | 1,740.00 | 1,755.00 | 1,705.00 | 1,755.00 | 36,280,000 | 0 |
| 24-Oct-2022 | 1,815.00 | 1,820.00 | 1,730.00 | 1,750.00 | 53,749,600 | 0 |
| 21-Oct-2022 | 1,805.00 | 1,820.00 | 1,780.00 | 1,810.00 | 24,462,400 | 0 |
| 20-Oct-2022 | 1,770.00 | 1,825.00 | 1,750.00 | 1,805.00 | 63,456,700 | 0 |
| 19-Oct-2022 | 1,755.00 | 1,795.00 | 1,705.00 | 1,760.00 | 48,928,300 | 0 |
| 18-Oct-2022 | 1,740.00 | 1,770.00 | 1,725.00 | 1,740.00 | 34,427,000 | 0 |
| 17-Oct-2022 | 1,670.00 | 1,735.00 | 1,630.00 | 1,735.00 | 44,641,200 | 0 |
| 14-Oct-2022 | 1,760.00 | 1,780.00 | 1,680.00 | 1,710.00 | 45,111,100 | 0 |
| 13-Oct-2022 | 1,765.00 | 1,800.00 | 1,740.00 | 1,740.00 | 19,635,600 | 0 |
| 12-Oct-2022 | 1,775.00 | 1,810.00 | 1,730.00 | 1,745.00 | 91,148,100 | 0 |
| 11-Oct-2022 | 1,830.00 | 1,865.00 | 1,775.00 | 1,775.00 | 74,171,400 | 0 |
| 10-Oct-2022 | 1,870.00 | 1,885.00 | 1,810.00 | 1,830.00 | 92,593,800 | 0 |
| 07-Oct-2022 | 1,890.00 | 1,930.00 | 1,855.00 | 1,880.00 | 80,860,700 | 0 |
| 06-Oct-2022 | 1,865.00 | 1,950.00 | 1,860.00 | 1,885.00 | 116,662,000 | 0 |
| 05-Oct-2022 | 1,880.00 | 1,915.00 | 1,865.00 | 1,865.00 | 69,578,600 | 0 |
| 04-Oct-2022 | 1,850.00 | 1,885.00 | 1,835.00 | 1,875.00 | 99,087,700 | 0 |
| 03-Oct-2022 | 1,795.00 | 1,870.00 | 1,770.00 | 1,825.00 | 121,771,500 | 0 |
| 30-Sep-2022 | 1,800.00 | 1,820.00 | 1,740.00 | 1,800.00 | 94,829,300 | 0 |
| 29-Sep-2022 | 1,760.00 | 1,820.00 | 1,760.00 | 1,800.00 | 104,626,100 | 0 |
| 28-Sep-2022 | 1,820.00 | 1,825.00 | 1,750.00 | 1,750.00 | 71,592,500 | 0 |
| 27-Sep-2022 | 1,750.00 | 1,835.00 | 1,750.00 | 1,825.00 | 116,019,300 | 0 |
| 26-Sep-2022 | 1,805.00 | 1,825.00 | 1,735.00 | 1,750.00 | 131,488,500 | 0 |
| 23-Sep-2022 | 1,895.00 | 1,980.00 | 1,840.00 | 1,855.00 | 224,865,400 | 0 |
| 22-Sep-2022 | 1,740.00 | 1,915.00 | 1,735.00 | 1,895.00 | 183,158,400 | 0 |
| 21-Sep-2022 | 1,780.00 | 1,790.00 | 1,720.00 | 1,750.00 | 87,701,400 | 0 |
| 20-Sep-2022 | 1,780.00 | 1,820.00 | 1,760.00 | 1,775.00 | 134,627,000 | 0 |
| 19-Sep-2022 | 1,860.00 | 1,885.00 | 1,755.00 | 1,775.00 | 154,522,900 | 0 |
| 16-Sep-2022 | 1,920.00 | 1,920.00 | 1,835.00 | 1,860.00 | 148,362,900 | 0 |
| 15-Sep-2022 | 1,960.00 | 2,010.00 | 1,910.00 | 1,920.00 | 225,364,000 | 0 |
| 14-Sep-2022 | 1,780.00 | 1,985.00 | 1,725.00 | 1,960.00 | 305,234,100 | 0 |
| 13-Sep-2022 | 1,715.00 | 1,805.00 | 1,705.00 | 1,780.00 | 193,235,300 | 0 |
| 12-Sep-2022 | 1,700.00 | 1,725.00 | 1,650.00 | 1,705.00 | 138,129,100 | 0 |
| 09-Sep-2022 | 1,730.00 | 1,740.00 | 1,660.00 | 1,680.00 | 149,139,800 | 0 |
| 08-Sep-2022 | 1,645.00 | 1,750.00 | 1,630.00 | 1,725.00 | 305,678,500 | 0 |
| 07-Sep-2022 | 1,655.00 | 1,685.00 | 1,630.00 | 1,635.00 | 132,208,700 | 0 |
| 06-Sep-2022 | 1,670.00 | 1,745.00 | 1,645.00 | 1,655.00 | 128,021,800 | 0 |
| 05-Sep-2022 | 1,660.00 | 1,675.00 | 1,625.00 | 1,665.00 | 70,664,000 | 0 |
| 02-Sep-2022 | 1,675.00 | 1,690.00 | 1,635.00 | 1,640.00 | 78,179,800 | 0 |
| 01-Sep-2022 | 1,715.00 | 1,745.00 | 1,670.00 | 1,675.00 | 89,898,000 | 0 |
| 31-Aug-2022 | 1,655.00 | 1,720.00 | 1,610.00 | 1,715.00 | 157,331,000 | 0 |
| 30-Aug-2022 | 1,680.00 | 1,725.00 | 1,655.00 | 1,655.00 | 146,866,200 | 0 |
| 29-Aug-2022 | 1,660.00 | 1,665.00 | 1,605.00 | 1,645.00 | 92,630,800 | 0 |
| 26-Aug-2022 | 1,635.00 | 1,675.00 | 1,630.00 | 1,660.00 | 75,731,100 | 0 |
| 25-Aug-2022 | 1,645.00 | 1,655.00 | 1,605.00 | 1,625.00 | 84,460,200 | 0 |
| 24-Aug-2022 | 1,690.00 | 1,690.00 | 1,630.00 | 1,640.00 | 96,274,400 | 0 |
| 23-Aug-2022 | 1,635.00 | 1,695.00 | 1,635.00 | 1,685.00 | 93,780,300 | 0 |
| 22-Aug-2022 | 1,760.00 | 1,780.00 | 1,640.00 | 1,645.00 | 100,895,400 | 0 |
| 19-Aug-2022 | 1,760.00 | 1,810.00 | 1,750.00 | 1,760.00 | 85,755,900 | 0 |
| 18-Aug-2022 | 1,760.00 | 1,825.00 | 1,730.00 | 1,750.00 | 95,593,000 | 0 |
| 16-Aug-2022 | 1,785.00 | 1,830.00 | 1,720.00 | 1,760.00 | 81,921,200 | 0 |
| 15-Aug-2022 | 1,850.00 | 1,850.00 | 1,775.00 | 1,785.00 | 73,268,200 | 0 |
| 12-Aug-2022 | 1,770.00 | 1,835.00 | 1,750.00 | 1,805.00 | 107,787,000 | 0 |
| 11-Aug-2022 | 1,670.00 | 1,775.00 | 1,670.00 | 1,770.00 | 146,153,900 | 0 |