| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,395.00 | 1,400.00 | 1,315.00 | 1,355.00 | 51,693,300 | 0 |
| 15-Mar-2023 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 26,959,800 | 0 |
| 14-Mar-2023 | 1,390.00 | 1,400.00 | 1,355.00 | 1,395.00 | 28,046,700 | 0 |
| 13-Mar-2023 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 28,338,600 | 0 |
| 10-Mar-2023 | 1,400.00 | 1,400.00 | 1,355.00 | 1,385.00 | 37,567,500 | 0 |
| 09-Mar-2023 | 1,390.00 | 1,415.00 | 1,375.00 | 1,405.00 | 30,346,000 | 0 |
| 08-Mar-2023 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 23,793,000 | 0 |
| 07-Mar-2023 | 1,385.00 | 1,420.00 | 1,385.00 | 1,405.00 | 27,313,200 | 0 |
| 06-Mar-2023 | 1,430.00 | 1,435.00 | 1,385.00 | 1,390.00 | 23,465,900 | 0 |
| 03-Mar-2023 | 1,450.00 | 1,470.00 | 1,415.00 | 1,420.00 | 33,605,600 | 0 |
| 02-Mar-2023 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 44,659,900 | 0 |
| 01-Mar-2023 | 1,390.00 | 1,420.00 | 1,385.00 | 1,405.00 | 31,898,300 | 0 |
| 28-Feb-2023 | 1,385.00 | 1,420.00 | 1,360.00 | 1,385.00 | 58,681,900 | 0 |
| 27-Feb-2023 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 41,927,200 | 0 |
| 24-Feb-2023 | 1,350.00 | 1,410.00 | 1,345.00 | 1,400.00 | 69,629,300 | 0 |
| 23-Feb-2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 34,061,000 | 0 |
| 22-Feb-2023 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 21,556,100 | 0 |
| 21-Feb-2023 | 1,310.00 | 1,335.00 | 1,305.00 | 1,320.00 | 26,283,800 | 0 |
| 20-Feb-2023 | 1,320.00 | 1,325.00 | 1,305.00 | 1,310.00 | 14,588,000 | 0 |
| 17-Feb-2023 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 28,153,400 | 0 |
| 16-Feb-2023 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 28,919,800 | 0 |
| 15-Feb-2023 | 1,355.00 | 1,365.00 | 1,315.00 | 1,340.00 | 30,761,900 | 0 |
| 14-Feb-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,355.00 | 48,477,800 | 0 |
| 13-Feb-2023 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 31,049,700 | 0 |
| 10-Feb-2023 | 1,280.00 | 1,315.00 | 1,265.00 | 1,310.00 | 39,029,300 | 0 |
| 09-Feb-2023 | 1,300.00 | 1,305.00 | 1,265.00 | 1,280.00 | 47,302,000 | 0 |
| 08-Feb-2023 | 1,325.00 | 1,340.00 | 1,290.00 | 1,300.00 | 44,781,500 | 0 |
| 07-Feb-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 36,469,600 | 0 |
| 06-Feb-2023 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 32,398,100 | 0 |
| 03-Feb-2023 | 1,420.00 | 1,420.00 | 1,335.00 | 1,355.00 | 48,629,300 | 0 |
| 02-Feb-2023 | 1,380.00 | 1,425.00 | 1,365.00 | 1,425.00 | 53,896,100 | 0 |
| 01-Feb-2023 | 1,320.00 | 1,390.00 | 1,315.00 | 1,370.00 | 44,293,500 | 0 |
| 31-Jan-2023 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 74,406,500 | 0 |
| 30-Jan-2023 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 25,290,500 | 0 |
| 27-Jan-2023 | 1,420.00 | 1,420.00 | 1,375.00 | 1,390.00 | 26,787,400 | 0 |
| 26-Jan-2023 | 1,355.00 | 1,420.00 | 1,350.00 | 1,400.00 | 59,473,700 | 0 |
| 25-Jan-2023 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 20,326,200 | 0 |
| 24-Jan-2023 | 1,330.00 | 1,360.00 | 1,320.00 | 1,350.00 | 25,018,700 | 0 |
| 20-Jan-2023 | 1,310.00 | 1,325.00 | 1,295.00 | 1,325.00 | 22,369,700 | 0 |
| 19-Jan-2023 | 1,300.00 | 1,315.00 | 1,280.00 | 1,305.00 | 24,133,700 | 0 |
| 18-Jan-2023 | 1,330.00 | 1,330.00 | 1,295.00 | 1,300.00 | 27,702,300 | 0 |
| 17-Jan-2023 | 1,310.00 | 1,330.00 | 1,290.00 | 1,330.00 | 29,257,200 | 0 |
| 16-Jan-2023 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 18,355,300 | 0 |
| 13-Jan-2023 | 1,325.00 | 1,325.00 | 1,290.00 | 1,315.00 | 29,313,900 | 0 |
| 12-Jan-2023 | 1,260.00 | 1,325.00 | 1,250.00 | 1,320.00 | 41,809,800 | 0 |
| 11-Jan-2023 | 1,240.00 | 1,290.00 | 1,240.00 | 1,260.00 | 47,927,800 | 0 |
| 10-Jan-2023 | 1,270.00 | 1,270.00 | 1,215.00 | 1,255.00 | 47,048,600 | 0 |
| 09-Jan-2023 | 1,275.00 | 1,275.00 | 1,235.00 | 1,265.00 | 35,775,200 | 0 |
| 06-Jan-2023 | 1,230.00 | 1,290.00 | 1,215.00 | 1,270.00 | 36,566,800 | 0 |
| 05-Jan-2023 | 1,275.00 | 1,305.00 | 1,200.00 | 1,230.00 | 60,622,100 | 0 |
| 04-Jan-2023 | 1,365.00 | 1,365.00 | 1,275.00 | 1,290.00 | 44,109,500 | 0 |
| 03-Jan-2023 | 1,385.00 | 1,410.00 | 1,350.00 | 1,350.00 | 32,260,600 | 0 |
| 02-Jan-2023 | 1,400.00 | 1,405.00 | 1,375.00 | 1,385.00 | 15,363,600 | 0 |
| 30-Dec-2022 | 1,405.00 | 1,430.00 | 1,400.00 | 1,400.00 | 23,158,800 | 0 |
| 29-Dec-2022 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 19,919,700 | 0 |
| 28-Dec-2022 | 1,380.00 | 1,420.00 | 1,375.00 | 1,420.00 | 30,710,400 | 0 |
| 27-Dec-2022 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 16,529,100 | 0 |
| 26-Dec-2022 | 1,410.00 | 1,410.00 | 1,385.00 | 1,395.00 | 11,998,000 | 0 |
| 23-Dec-2022 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 19,255,000 | 0 |
| 22-Dec-2022 | 1,370.00 | 1,410.00 | 1,370.00 | 1,400.00 | 28,107,900 | 0 |
| 21-Dec-2022 | 1,350.00 | 1,380.00 | 1,340.00 | 1,370.00 | 24,147,100 | 0 |
| 20-Dec-2022 | 1,330.00 | 1,370.00 | 1,330.00 | 1,355.00 | 25,027,000 | 0 |
| 19-Dec-2022 | 1,360.00 | 1,375.00 | 1,315.00 | 1,340.00 | 48,794,900 | 0 |
| 16-Dec-2022 | 1,410.00 | 1,420.00 | 1,365.00 | 1,380.00 | 34,235,100 | 0 |
| 15-Dec-2022 | 1,425.00 | 1,430.00 | 1,400.00 | 1,420.00 | 24,408,400 | 0 |
| 14-Dec-2022 | 1,440.00 | 1,445.00 | 1,415.00 | 1,420.00 | 18,364,000 | 0 |
| 13-Dec-2022 | 1,390.00 | 1,440.00 | 1,380.00 | 1,430.00 | 37,882,700 | 0 |
| 12-Dec-2022 | 1,360.00 | 1,385.00 | 1,355.00 | 1,380.00 | 33,307,000 | 0 |
| 09-Dec-2022 | 1,365.00 | 1,370.00 | 1,335.00 | 1,360.00 | 35,887,200 | 0 |
| 08-Dec-2022 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 45,953,200 | 0 |
| 07-Dec-2022 | 1,360.00 | 1,375.00 | 1,330.00 | 1,375.00 | 43,821,500 | 0 |
| 06-Dec-2022 | 1,395.00 | 1,395.00 | 1,325.00 | 1,360.00 | 63,134,900 | 0 |
| 05-Dec-2022 | 1,450.00 | 1,455.00 | 1,400.00 | 1,400.00 | 73,391,400 | 0 |
| 02-Dec-2022 | 1,445.00 | 1,455.00 | 1,425.00 | 1,450.00 | 34,444,300 | 0 |
| 01-Dec-2022 | 1,385.00 | 1,465.00 | 1,385.00 | 1,440.00 | 76,646,300 | 0 |
| 30-Nov-2022 | 1,390.00 | 1,405.00 | 1,360.00 | 1,385.00 | 67,853,300 | 0 |
| 29-Nov-2022 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 41,959,400 | 0 |
| 28-Nov-2022 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 29,009,900 | 0 |
| 25-Nov-2022 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 28,423,100 | 0 |
| 24-Nov-2022 | 1,390.00 | 1,395.00 | 1,365.00 | 1,365.00 | 22,979,400 | 0 |
| 23-Nov-2022 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 25,132,100 | 0 |
| 22-Nov-2022 | 1,400.00 | 1,420.00 | 1,365.00 | 1,390.00 | 43,693,500 | 0 |
| 21-Nov-2022 | 1,365.00 | 1,400.00 | 1,350.00 | 1,400.00 | 44,802,400 | 0 |
| 18-Nov-2022 | 1,335.00 | 1,380.00 | 1,325.00 | 1,365.00 | 41,770,800 | 0 |
| 17-Nov-2022 | 1,410.00 | 1,410.00 | 1,310.00 | 1,350.00 | 86,089,600 | 0 |
| 16-Nov-2022 | 1,420.00 | 1,430.00 | 1,385.00 | 1,405.00 | 38,951,000 | 0 |
| 15-Nov-2022 | 1,390.00 | 1,435.00 | 1,365.00 | 1,420.00 | 58,094,500 | 0 |
| 14-Nov-2022 | 1,450.00 | 1,480.00 | 1,385.00 | 1,385.00 | 68,478,600 | 0 |
| 11-Nov-2022 | 1,470.00 | 1,485.00 | 1,440.00 | 1,480.00 | 53,201,600 | 0 |
| 10-Nov-2022 | 1,470.00 | 1,470.00 | 1,430.00 | 1,460.00 | 31,553,900 | 0 |
| 09-Nov-2022 | 1,475.00 | 1,490.00 | 1,445.00 | 1,470.00 | 37,978,500 | 0 |
| 08-Nov-2022 | 1,500.00 | 1,510.00 | 1,460.00 | 1,470.00 | 39,862,100 | 0 |
| 07-Nov-2022 | 1,540.00 | 1,540.00 | 1,490.00 | 1,495.00 | 33,745,400 | 0 |
| 04-Nov-2022 | 1,550.00 | 1,555.00 | 1,475.00 | 1,515.00 | 55,118,200 | 0 |
| 03-Nov-2022 | 1,495.00 | 1,580.00 | 1,495.00 | 1,550.00 | 70,198,100 | 0 |
| 02-Nov-2022 | 1,460.00 | 1,500.00 | 1,460.00 | 1,495.00 | 54,695,900 | 0 |
| 01-Nov-2022 | 1,560.00 | 1,560.00 | 1,455.00 | 1,455.00 | 104,088,500 | 0 |
| 31-Oct-2022 | 1,445.00 | 1,560.00 | 1,445.00 | 1,560.00 | 72,087,200 | 0 |
| 28-Oct-2022 | 1,425.00 | 1,445.00 | 1,415.00 | 1,445.00 | 45,448,500 | 0 |
| 27-Oct-2022 | 1,395.00 | 1,465.00 | 1,385.00 | 1,425.00 | 96,556,500 | 0 |