| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,815.00 | 1,835.00 | 1,815.00 | 1,835.00 | 309,300 | 0 |
| 28-Dec-2022 | 1,825.00 | 1,825.00 | 1,815.00 | 1,820.00 | 531,500 | 0 |
| 27-Dec-2022 | 1,855.00 | 1,855.00 | 1,825.00 | 1,825.00 | 1,241,900 | 0 |
| 26-Dec-2022 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 512,600 | 0 |
| 23-Dec-2022 | 1,915.00 | 1,920.00 | 1,850.00 | 1,860.00 | 2,811,700 | 0 |
| 22-Dec-2022 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 842,500 | 0 |
| 21-Dec-2022 | 1,925.00 | 1,950.00 | 1,885.00 | 1,900.00 | 2,024,300 | 0 |
| 20-Dec-2022 | 1,930.00 | 1,980.00 | 1,885.00 | 1,920.00 | 5,193,400 | 0 |
| 19-Dec-2022 | 1,820.00 | 1,930.00 | 1,790.00 | 1,925.00 | 13,017,500 | 0 |
| 16-Dec-2022 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 363,400 | 0 |
| 15-Dec-2022 | 1,860.00 | 1,865.00 | 1,835.00 | 1,845.00 | 413,700 | 0 |
| 14-Dec-2022 | 1,880.00 | 1,885.00 | 1,870.00 | 1,870.00 | 238,400 | 0 |
| 13-Dec-2022 | 1,900.00 | 1,910.00 | 1,870.00 | 1,870.00 | 18,726,900 | 0 |
| 12-Dec-2022 | 1,830.00 | 1,865.00 | 1,790.00 | 1,865.00 | 7,200,900 | 0 |
| 09-Dec-2022 | 1,850.00 | 1,850.00 | 1,825.00 | 1,830.00 | 194,900 | 0 |
| 08-Dec-2022 | 1,870.00 | 1,875.00 | 1,800.00 | 1,850.00 | 2,596,600 | 0 |
| 07-Dec-2022 | 1,915.00 | 1,990.00 | 1,870.00 | 1,875.00 | 14,263,900 | 0 |
| 06-Dec-2022 | 1,750.00 | 1,900.00 | 1,700.00 | 1,895.00 | 12,557,900 | 0 |
| 05-Dec-2022 | 1,835.00 | 1,835.00 | 1,710.00 | 1,720.00 | 16,944,300 | 0 |
| 02-Dec-2022 | 1,870.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,396,500 | 0 |
| 01-Dec-2022 | 1,905.00 | 1,965.00 | 1,830.00 | 1,870.00 | 6,162,600 | 0 |
| 30-Nov-2022 | 1,950.00 | 2,030.00 | 1,840.00 | 1,900.00 | 12,231,400 | 0 |
| 29-Nov-2022 | 1,900.00 | 1,995.00 | 1,840.00 | 1,945.00 | 15,708,800 | 0 |
| 28-Nov-2022 | 1,750.00 | 1,900.00 | 1,710.00 | 1,895.00 | 11,684,800 | 0 |
| 25-Nov-2022 | 1,750.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,047,400 | 0 |
| 24-Nov-2022 | 1,735.00 | 1,755.00 | 1,730.00 | 1,750.00 | 652,900 | 0 |
| 23-Nov-2022 | 1,745.00 | 1,775.00 | 1,725.00 | 1,735.00 | 4,065,000 | 0 |
| 22-Nov-2022 | 1,770.00 | 1,780.00 | 1,740.00 | 1,740.00 | 910,000 | 0 |
| 21-Nov-2022 | 1,775.00 | 1,790.00 | 1,765.00 | 1,765.00 | 599,100 | 0 |
| 18-Nov-2022 | 1,780.00 | 1,880.00 | 1,775.00 | 1,775.00 | 1,428,500 | 0 |
| 17-Nov-2022 | 1,780.00 | 1,795.00 | 1,765.00 | 1,780.00 | 507,100 | 0 |
| 16-Nov-2022 | 1,810.00 | 1,810.00 | 1,760.00 | 1,770.00 | 2,137,600 | 0 |
| 15-Nov-2022 | 1,855.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,794,100 | 0 |
| 14-Nov-2022 | 1,855.00 | 1,855.00 | 1,845.00 | 1,855.00 | 385,400 | 0 |
| 11-Nov-2022 | 1,855.00 | 1,860.00 | 1,845.00 | 1,860.00 | 921,300 | 0 |
| 10-Nov-2022 | 1,855.00 | 1,860.00 | 1,845.00 | 1,860.00 | 544,900 | 0 |
| 09-Nov-2022 | 1,960.00 | 2,020.00 | 1,835.00 | 1,860.00 | 12,345,200 | 0 |
| 08-Nov-2022 | 1,795.00 | 2,000.00 | 1,725.00 | 1,955.00 | 21,453,600 | 0 |
| 07-Nov-2022 | 1,885.00 | 1,885.00 | 1,785.00 | 1,795.00 | 3,310,300 | 0 |
| 04-Nov-2022 | 2,000.00 | 2,000.00 | 1,875.00 | 1,875.00 | 3,671,700 | 0 |
| 03-Nov-2022 | 1,995.00 | 2,010.00 | 1,950.00 | 1,990.00 | 7,781,100 | 0 |
| 02-Nov-2022 | 1,995.00 | 2,100.00 | 1,965.00 | 2,000.00 | 21,230,300 | 0 |
| 01-Nov-2022 | 1,890.00 | 2,020.00 | 1,800.00 | 1,985.00 | 29,401,300 | 0 |
| 31-Oct-2022 | 1,905.00 | 1,950.00 | 1,885.00 | 1,885.00 | 8,085,400 | 0 |
| 28-Oct-2022 | 1,895.00 | 1,920.00 | 1,840.00 | 1,900.00 | 8,776,100 | 0 |
| 27-Oct-2022 | 1,930.00 | 1,930.00 | 1,835.00 | 1,895.00 | 8,417,500 | 0 |
| 26-Oct-2022 | 2,030.00 | 2,030.00 | 1,895.00 | 1,900.00 | 3,309,200 | 0 |
| 25-Oct-2022 | 2,170.00 | 2,250.00 | 2,010.00 | 2,010.00 | 23,759,700 | 0 |
| 24-Oct-2022 | 2,040.00 | 2,170.00 | 2,000.00 | 2,160.00 | 12,923,900 | 0 |
| 21-Oct-2022 | 2,140.00 | 2,140.00 | 2,030.00 | 2,040.00 | 3,606,400 | 0 |
| 20-Oct-2022 | 2,200.00 | 2,240.00 | 2,140.00 | 2,140.00 | 3,285,600 | 0 |
| 19-Oct-2022 | 2,200.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,834,400 | 0 |
| 18-Oct-2022 | 2,240.00 | 2,260.00 | 2,190.00 | 2,210.00 | 3,273,800 | 0 |
| 17-Oct-2022 | 2,300.00 | 2,330.00 | 2,210.00 | 2,240.00 | 6,561,600 | 0 |
| 14-Oct-2022 | 2,250.00 | 2,320.00 | 2,230.00 | 2,300.00 | 7,186,800 | 0 |
| 13-Oct-2022 | 2,180.00 | 2,310.00 | 2,150.00 | 2,250.00 | 15,159,300 | 0 |
| 12-Oct-2022 | 2,080.00 | 2,290.00 | 2,070.00 | 2,170.00 | 20,407,900 | 0 |
| 11-Oct-2022 | 1,915.00 | 2,070.00 | 1,910.00 | 2,060.00 | 12,649,900 | 0 |
| 10-Oct-2022 | 1,845.00 | 1,915.00 | 1,820.00 | 1,915.00 | 8,029,700 | 0 |
| 07-Oct-2022 | 1,910.00 | 1,915.00 | 1,820.00 | 1,845.00 | 9,665,100 | 0 |
| 06-Oct-2022 | 1,960.00 | 1,990.00 | 1,900.00 | 1,915.00 | 6,404,300 | 0 |
| 05-Oct-2022 | 1,870.00 | 1,975.00 | 1,870.00 | 1,960.00 | 17,468,000 | 0 |
| 04-Oct-2022 | 1,800.00 | 1,930.00 | 1,800.00 | 1,870.00 | 10,355,400 | 0 |
| 03-Oct-2022 | 1,750.00 | 1,840.00 | 1,740.00 | 1,810.00 | 12,122,100 | 0 |
| 30-Sep-2022 | 1,785.00 | 1,800.00 | 1,745.00 | 1,755.00 | 5,476,800 | 0 |
| 29-Sep-2022 | 1,820.00 | 1,860.00 | 1,785.00 | 1,785.00 | 6,015,400 | 0 |
| 28-Sep-2022 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 3,789,300 | 0 |
| 27-Sep-2022 | 1,920.00 | 1,965.00 | 1,900.00 | 1,900.00 | 3,565,500 | 0 |
| 26-Sep-2022 | 2,020.00 | 2,050.00 | 1,920.00 | 1,920.00 | 4,106,700 | 0 |
| 23-Sep-2022 | 2,010.00 | 2,070.00 | 1,960.00 | 2,020.00 | 9,819,600 | 0 |
| 22-Sep-2022 | 1,880.00 | 2,200.00 | 1,865.00 | 2,000.00 | 10,333,700 | 0 |
| 21-Sep-2022 | 1,790.00 | 1,880.00 | 1,780.00 | 1,875.00 | 13,175,700 | 0 |
| 20-Sep-2022 | 1,700.00 | 1,805.00 | 1,675.00 | 1,795.00 | 9,836,000 | 0 |
| 19-Sep-2022 | 1,595.00 | 1,705.00 | 1,575.00 | 1,705.00 | 11,773,900 | 0 |
| 16-Sep-2022 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,596,600 | 0 |
| 15-Sep-2022 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 4,018,500 | 0 |
| 14-Sep-2022 | 1,640.00 | 1,645.00 | 1,610.00 | 1,610.00 | 3,988,000 | 0 |
| 13-Sep-2022 | 1,650.00 | 1,650.00 | 1,635.00 | 1,645.00 | 2,008,900 | 0 |
| 12-Sep-2022 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 620,100 | 0 |
| 09-Sep-2022 | 1,680.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,459,500 | 0 |
| 08-Sep-2022 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 2,028,100 | 0 |
| 07-Sep-2022 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,510,900 | 0 |
| 06-Sep-2022 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 4,899,400 | 0 |
| 05-Sep-2022 | 1,745.00 | 1,765.00 | 1,710.00 | 1,715.00 | 5,522,300 | 0 |
| 02-Sep-2022 | 1,805.00 | 1,815.00 | 1,745.00 | 1,745.00 | 3,959,600 | 0 |
| 01-Sep-2022 | 1,860.00 | 1,875.00 | 1,795.00 | 1,805.00 | 4,624,300 | 0 |
| 31-Aug-2022 | 1,830.00 | 1,930.00 | 1,825.00 | 1,860.00 | 13,216,800 | 0 |
| 30-Aug-2022 | 1,730.00 | 1,845.00 | 1,680.00 | 1,825.00 | 12,743,800 | 0 |
| 29-Aug-2022 | 1,780.00 | 1,820.00 | 1,730.00 | 1,730.00 | 8,744,900 | 0 |
| 26-Aug-2022 | 1,685.00 | 1,800.00 | 1,650.00 | 1,780.00 | 9,673,600 | 0 |
| 25-Aug-2022 | 1,760.00 | 1,760.00 | 1,690.00 | 1,690.00 | 2,461,100 | 0 |
| 24-Aug-2022 | 1,800.00 | 1,805.00 | 1,760.00 | 1,760.00 | 2,063,800 | 0 |
| 23-Aug-2022 | 1,825.00 | 1,845.00 | 1,780.00 | 1,805.00 | 4,886,300 | 0 |
| 22-Aug-2022 | 1,810.00 | 1,840.00 | 1,810.00 | 1,825.00 | 3,879,000 | 0 |
| 19-Aug-2022 | 1,785.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,330,000 | 0 |
| 18-Aug-2022 | 1,780.00 | 1,785.00 | 1,780.00 | 1,780.00 | 665,000 | 0 |
| 16-Aug-2022 | 1,815.00 | 1,830.00 | 1,770.00 | 1,775.00 | 2,272,900 | 0 |
| 15-Aug-2022 | 1,835.00 | 1,835.00 | 1,810.00 | 1,810.00 | 974,500 | 0 |
| 12-Aug-2022 | 1,945.00 | 1,960.00 | 1,835.00 | 1,835.00 | 7,538,700 | 0 |
| 11-Aug-2022 | 1,840.00 | 1,945.00 | 1,840.00 | 1,945.00 | 7,004,800 | 0 |