| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,785,300 | 0 |
| 28-Dec-2022 | 1,435.00 | 1,435.00 | 1,385.00 | 1,400.00 | 3,029,200 | 0 |
| 27-Dec-2022 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 2,808,200 | 0 |
| 26-Dec-2022 | 1,460.00 | 1,470.00 | 1,440.00 | 1,465.00 | 7,045,100 | 0 |
| 23-Dec-2022 | 1,475.00 | 1,475.00 | 1,440.00 | 1,460.00 | 4,964,300 | 0 |
| 22-Dec-2022 | 1,520.00 | 1,520.00 | 1,475.00 | 1,480.00 | 4,818,600 | 0 |
| 21-Dec-2022 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 5,948,600 | 0 |
| 20-Dec-2022 | 1,590.00 | 1,590.00 | 1,550.00 | 1,580.00 | 6,396,100 | 0 |
| 19-Dec-2022 | 1,580.00 | 1,590.00 | 1,540.00 | 1,590.00 | 5,799,800 | 0 |
| 16-Dec-2022 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 2,927,400 | 0 |
| 15-Dec-2022 | 1,590.00 | 1,600.00 | 1,570.00 | 1,600.00 | 4,757,200 | 0 |
| 14-Dec-2022 | 1,600.00 | 1,605.00 | 1,535.00 | 1,595.00 | 6,019,200 | 0 |
| 13-Dec-2022 | 1,645.00 | 1,645.00 | 1,575.00 | 1,600.00 | 5,667,700 | 0 |
| 12-Dec-2022 | 1,750.00 | 1,750.00 | 1,635.00 | 1,650.00 | 4,214,200 | 0 |
| 09-Dec-2022 | 1,780.00 | 1,780.00 | 1,745.00 | 1,750.00 | 3,324,500 | 0 |
| 08-Dec-2022 | 1,770.00 | 1,800.00 | 1,760.00 | 1,785.00 | 13,360,000 | 0 |
| 07-Dec-2022 | 1,765.00 | 1,775.00 | 1,755.00 | 1,770.00 | 15,349,900 | 0 |
| 06-Dec-2022 | 1,765.00 | 1,770.00 | 1,735.00 | 1,765.00 | 14,966,400 | 0 |
| 05-Dec-2022 | 1,740.00 | 1,800.00 | 1,740.00 | 1,765.00 | 12,267,200 | 0 |
| 02-Dec-2022 | 1,740.00 | 1,745.00 | 1,705.00 | 1,740.00 | 12,224,700 | 0 |
| 01-Dec-2022 | 1,720.00 | 1,760.00 | 1,720.00 | 1,740.00 | 12,574,300 | 0 |
| 30-Nov-2022 | 1,690.00 | 1,735.00 | 1,645.00 | 1,720.00 | 19,206,100 | 0 |
| 29-Nov-2022 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 8,090,700 | 0 |
| 28-Nov-2022 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 11,656,200 | 0 |
| 25-Nov-2022 | 1,690.00 | 1,700.00 | 1,645.00 | 1,700.00 | 8,695,700 | 0 |
| 24-Nov-2022 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 12,843,900 | 0 |
| 23-Nov-2022 | 1,695.00 | 1,710.00 | 1,665.00 | 1,700.00 | 11,799,200 | 0 |
| 22-Nov-2022 | 1,710.00 | 1,720.00 | 1,670.00 | 1,700.00 | 12,804,400 | 0 |
| 21-Nov-2022 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 13,651,300 | 0 |
| 18-Nov-2022 | 1,715.00 | 1,720.00 | 1,680.00 | 1,715.00 | 11,844,300 | 0 |
| 17-Nov-2022 | 1,715.00 | 1,715.00 | 1,675.00 | 1,715.00 | 10,240,400 | 0 |
| 16-Nov-2022 | 1,750.00 | 1,760.00 | 1,675.00 | 1,720.00 | 10,835,300 | 0 |
| 15-Nov-2022 | 1,785.00 | 1,785.00 | 1,735.00 | 1,750.00 | 11,701,800 | 0 |
| 14-Nov-2022 | 1,800.00 | 1,800.00 | 1,750.00 | 1,785.00 | 8,649,200 | 0 |
| 11-Nov-2022 | 1,700.00 | 1,815.00 | 1,690.00 | 1,800.00 | 19,769,600 | 0 |
| 10-Nov-2022 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 12,490,600 | 0 |
| 09-Nov-2022 | 1,660.00 | 1,725.00 | 1,645.00 | 1,700.00 | 18,101,300 | 0 |
| 08-Nov-2022 | 1,665.00 | 1,665.00 | 1,640.00 | 1,665.00 | 12,274,800 | 0 |
| 07-Nov-2022 | 1,665.00 | 1,680.00 | 1,625.00 | 1,665.00 | 12,775,500 | 0 |
| 04-Nov-2022 | 1,750.00 | 1,750.00 | 1,655.00 | 1,665.00 | 2,915,300 | 0 |
| 03-Nov-2022 | 1,780.00 | 1,790.00 | 1,715.00 | 1,750.00 | 11,632,300 | 0 |
| 02-Nov-2022 | 1,790.00 | 1,790.00 | 1,730.00 | 1,785.00 | 6,288,100 | 0 |
| 01-Nov-2022 | 1,810.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,613,100 | 0 |
| 31-Oct-2022 | 1,805.00 | 1,805.00 | 1,765.00 | 1,805.00 | 8,739,300 | 0 |
| 28-Oct-2022 | 1,800.00 | 1,805.00 | 1,755.00 | 1,805.00 | 8,198,400 | 0 |
| 27-Oct-2022 | 1,840.00 | 1,840.00 | 1,780.00 | 1,800.00 | 8,153,100 | 0 |
| 26-Oct-2022 | 1,945.00 | 1,945.00 | 1,825.00 | 1,845.00 | 6,159,500 | 0 |
| 25-Oct-2022 | 1,945.00 | 1,950.00 | 1,935.00 | 1,950.00 | 10,463,200 | 0 |
| 24-Oct-2022 | 1,930.00 | 1,970.00 | 1,930.00 | 1,950.00 | 12,435,300 | 0 |
| 21-Oct-2022 | 1,935.00 | 1,940.00 | 1,925.00 | 1,930.00 | 12,116,900 | 0 |
| 20-Oct-2022 | 1,935.00 | 1,940.00 | 1,910.00 | 1,930.00 | 11,617,400 | 0 |
| 19-Oct-2022 | 1,930.00 | 1,950.00 | 1,920.00 | 1,935.00 | 12,398,600 | 0 |
| 18-Oct-2022 | 1,870.00 | 1,940.00 | 1,865.00 | 1,930.00 | 12,216,000 | 0 |
| 17-Oct-2022 | 1,875.00 | 1,885.00 | 1,835.00 | 1,870.00 | 10,922,600 | 0 |
| 14-Oct-2022 | 1,800.00 | 1,905.00 | 1,795.00 | 1,875.00 | 21,208,200 | 0 |
| 13-Oct-2022 | 1,790.00 | 1,815.00 | 1,780.00 | 1,800.00 | 11,812,500 | 0 |
| 12-Oct-2022 | 1,830.00 | 1,830.00 | 1,780.00 | 1,795.00 | 12,058,800 | 0 |
| 11-Oct-2022 | 1,840.00 | 1,840.00 | 1,805.00 | 1,830.00 | 10,680,300 | 0 |
| 10-Oct-2022 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 10,592,300 | 0 |
| 07-Oct-2022 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 11,890,200 | 0 |
| 06-Oct-2022 | 1,885.00 | 1,885.00 | 1,815.00 | 1,840.00 | 10,815,700 | 0 |
| 05-Oct-2022 | 1,900.00 | 1,900.00 | 1,865.00 | 1,880.00 | 11,224,600 | 0 |
| 04-Oct-2022 | 1,900.00 | 1,905.00 | 1,860.00 | 1,900.00 | 10,743,900 | 0 |
| 03-Oct-2022 | 1,920.00 | 1,920.00 | 1,870.00 | 1,900.00 | 10,928,400 | 0 |
| 30-Sep-2022 | 1,955.00 | 1,960.00 | 1,895.00 | 1,925.00 | 3,704,300 | 0 |
| 29-Sep-2022 | 2,040.00 | 2,050.00 | 1,950.00 | 1,960.00 | 10,446,200 | 0 |
| 28-Sep-2022 | 2,020.00 | 2,130.00 | 2,000.00 | 2,050.00 | 13,451,500 | 0 |
| 27-Sep-2022 | 1,960.00 | 2,040.00 | 1,955.00 | 2,020.00 | 13,950,100 | 0 |
| 26-Sep-2022 | 1,960.00 | 1,965.00 | 1,930.00 | 1,960.00 | 11,014,300 | 0 |
| 23-Sep-2022 | 1,960.00 | 1,970.00 | 1,915.00 | 1,960.00 | 10,503,900 | 0 |
| 22-Sep-2022 | 1,980.00 | 1,980.00 | 1,900.00 | 1,960.00 | 11,336,500 | 0 |
| 21-Sep-2022 | 2,030.00 | 2,030.00 | 1,950.00 | 1,980.00 | 6,042,300 | 0 |
| 20-Sep-2022 | 1,980.00 | 2,060.00 | 1,970.00 | 2,030.00 | 15,124,800 | 0 |
| 19-Sep-2022 | 1,995.00 | 1,995.00 | 1,940.00 | 1,980.00 | 10,637,500 | 0 |
| 16-Sep-2022 | 2,040.00 | 2,040.00 | 1,970.00 | 2,000.00 | 4,537,900 | 0 |
| 15-Sep-2022 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 10,644,600 | 0 |
| 14-Sep-2022 | 2,090.00 | 2,100.00 | 2,040.00 | 2,060.00 | 10,649,900 | 0 |
| 13-Sep-2022 | 2,090.00 | 2,110.00 | 2,040.00 | 2,100.00 | 10,994,500 | 0 |
| 12-Sep-2022 | 2,150.00 | 2,150.00 | 2,090.00 | 2,100.00 | 9,950,800 | 0 |
| 09-Sep-2022 | 2,150.00 | 2,160.00 | 2,140.00 | 2,150.00 | 9,615,100 | 0 |
| 08-Sep-2022 | 2,030.00 | 2,200.00 | 2,030.00 | 2,150.00 | 14,507,600 | 0 |
| 07-Sep-2022 | 2,030.00 | 2,040.00 | 1,985.00 | 2,030.00 | 12,941,100 | 0 |
| 06-Sep-2022 | 2,140.00 | 2,140.00 | 2,010.00 | 2,030.00 | 8,961,400 | 0 |
| 05-Sep-2022 | 2,100.00 | 2,200.00 | 2,090.00 | 2,140.00 | 10,732,800 | 0 |
| 02-Sep-2022 | 2,070.00 | 2,100.00 | 2,070.00 | 2,100.00 | 10,965,600 | 0 |
| 01-Sep-2022 | 2,060.00 | 2,100.00 | 2,010.00 | 2,070.00 | 10,214,100 | 0 |
| 31-Aug-2022 | 2,160.00 | 2,160.00 | 2,060.00 | 2,070.00 | 5,666,900 | 0 |
| 30-Aug-2022 | 2,140.00 | 2,180.00 | 2,110.00 | 2,160.00 | 14,536,200 | 0 |
| 29-Aug-2022 | 2,070.00 | 2,170.00 | 2,050.00 | 2,140.00 | 14,000,800 | 0 |
| 26-Aug-2022 | 2,100.00 | 2,130.00 | 2,020.00 | 2,080.00 | 10,648,400 | 0 |
| 25-Aug-2022 | 2,190.00 | 2,190.00 | 2,080.00 | 2,100.00 | 5,025,900 | 0 |
| 24-Aug-2022 | 2,230.00 | 2,230.00 | 2,170.00 | 2,200.00 | 9,273,900 | 0 |
| 23-Aug-2022 | 2,210.00 | 2,300.00 | 2,200.00 | 2,230.00 | 8,871,400 | 0 |
| 22-Aug-2022 | 2,210.00 | 2,270.00 | 2,180.00 | 2,210.00 | 10,676,400 | 0 |
| 19-Aug-2022 | 2,270.00 | 2,270.00 | 2,180.00 | 2,210.00 | 9,050,700 | 0 |
| 18-Aug-2022 | 2,260.00 | 2,280.00 | 2,170.00 | 2,270.00 | 10,071,100 | 0 |
| 16-Aug-2022 | 2,330.00 | 2,330.00 | 2,220.00 | 2,270.00 | 8,923,500 | 0 |
| 15-Aug-2022 | 2,360.00 | 2,370.00 | 2,300.00 | 2,340.00 | 8,015,600 | 0 |
| 12-Aug-2022 | 2,350.00 | 2,360.00 | 2,340.00 | 2,350.00 | 11,091,000 | 0 |
| 11-Aug-2022 | 2,350.00 | 2,370.00 | 2,320.00 | 2,350.00 | 9,082,000 | 0 |