| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,525.00 | 1,565.00 | 1,425.00 | 1,425.00 | 24,196,800 | 0 |
| 15-Mar-2023 | 1,560.00 | 1,580.00 | 1,500.00 | 1,530.00 | 14,494,500 | 0 |
| 14-Mar-2023 | 1,625.00 | 1,630.00 | 1,550.00 | 1,555.00 | 10,097,200 | 0 |
| 13-Mar-2023 | 1,635.00 | 1,655.00 | 1,620.00 | 1,625.00 | 10,790,000 | 0 |
| 10-Mar-2023 | 1,615.00 | 1,645.00 | 1,605.00 | 1,635.00 | 20,885,400 | 0 |
| 09-Mar-2023 | 1,620.00 | 1,630.00 | 1,605.00 | 1,610.00 | 10,651,400 | 0 |
| 08-Mar-2023 | 1,665.00 | 1,665.00 | 1,590.00 | 1,630.00 | 25,472,500 | 0 |
| 07-Mar-2023 | 1,660.00 | 1,665.00 | 1,625.00 | 1,665.00 | 12,811,900 | 0 |
| 06-Mar-2023 | 1,690.00 | 1,695.00 | 1,650.00 | 1,660.00 | 11,910,300 | 0 |
| 03-Mar-2023 | 1,675.00 | 1,695.00 | 1,675.00 | 1,690.00 | 15,490,800 | 0 |
| 02-Mar-2023 | 1,665.00 | 1,690.00 | 1,650.00 | 1,670.00 | 18,075,000 | 0 |
| 01-Mar-2023 | 1,630.00 | 1,660.00 | 1,615.00 | 1,655.00 | 16,612,000 | 0 |
| 28-Feb-2023 | 1,600.00 | 1,635.00 | 1,595.00 | 1,630.00 | 17,184,900 | 0 |
| 27-Feb-2023 | 1,595.00 | 1,615.00 | 1,580.00 | 1,590.00 | 9,050,200 | 0 |
| 24-Feb-2023 | 1,600.00 | 1,610.00 | 1,590.00 | 1,590.00 | 4,635,400 | 0 |
| 23-Feb-2023 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 13,941,900 | 0 |
| 22-Feb-2023 | 1,625.00 | 1,630.00 | 1,575.00 | 1,575.00 | 15,940,700 | 0 |
| 21-Feb-2023 | 1,615.00 | 1,635.00 | 1,585.00 | 1,605.00 | 19,691,200 | 0 |
| 20-Feb-2023 | 1,600.00 | 1,625.00 | 1,575.00 | 1,615.00 | 18,062,100 | 0 |
| 17-Feb-2023 | 1,605.00 | 1,615.00 | 1,565.00 | 1,605.00 | 34,320,600 | 0 |
| 16-Feb-2023 | 1,650.00 | 1,655.00 | 1,605.00 | 1,605.00 | 9,558,400 | 0 |
| 15-Feb-2023 | 1,625.00 | 1,655.00 | 1,610.00 | 1,640.00 | 20,487,800 | 0 |
| 14-Feb-2023 | 1,620.00 | 1,635.00 | 1,595.00 | 1,630.00 | 19,669,200 | 0 |
| 13-Feb-2023 | 1,665.00 | 1,670.00 | 1,615.00 | 1,625.00 | 13,395,100 | 0 |
| 10-Feb-2023 | 1,660.00 | 1,660.00 | 1,575.00 | 1,650.00 | 55,521,300 | 0 |
| 09-Feb-2023 | 1,670.00 | 1,690.00 | 1,665.00 | 1,675.00 | 8,800,900 | 0 |
| 08-Feb-2023 | 1,700.00 | 1,705.00 | 1,665.00 | 1,695.00 | 14,761,800 | 0 |
| 07-Feb-2023 | 1,685.00 | 1,700.00 | 1,660.00 | 1,690.00 | 16,301,100 | 0 |
| 06-Feb-2023 | 1,630.00 | 1,670.00 | 1,610.00 | 1,640.00 | 13,395,700 | 0 |
| 03-Feb-2023 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 29,222,400 | 0 |
| 02-Feb-2023 | 1,745.00 | 1,755.00 | 1,690.00 | 1,695.00 | 21,214,600 | 0 |
| 01-Feb-2023 | 1,730.00 | 1,760.00 | 1,730.00 | 1,745.00 | 19,741,200 | 0 |
| 31-Jan-2023 | 1,695.00 | 1,750.00 | 1,690.00 | 1,730.00 | 29,954,300 | 0 |
| 30-Jan-2023 | 1,690.00 | 1,710.00 | 1,660.00 | 1,695.00 | 24,333,400 | 0 |
| 27-Jan-2023 | 1,685.00 | 1,705.00 | 1,675.00 | 1,690.00 | 14,085,300 | 0 |
| 26-Jan-2023 | 1,725.00 | 1,730.00 | 1,680.00 | 1,685.00 | 19,751,800 | 0 |
| 25-Jan-2023 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 10,982,500 | 0 |
| 24-Jan-2023 | 1,740.00 | 1,775.00 | 1,715.00 | 1,725.00 | 16,782,000 | 0 |
| 20-Jan-2023 | 1,755.00 | 1,785.00 | 1,755.00 | 1,755.00 | 27,078,000 | 0 |
| 19-Jan-2023 | 1,730.00 | 1,755.00 | 1,730.00 | 1,745.00 | 15,598,000 | 0 |
| 18-Jan-2023 | 1,730.00 | 1,750.00 | 1,705.00 | 1,725.00 | 17,051,200 | 0 |
| 17-Jan-2023 | 1,695.00 | 1,740.00 | 1,685.00 | 1,730.00 | 20,325,300 | 0 |
| 16-Jan-2023 | 1,685.00 | 1,700.00 | 1,660.00 | 1,695.00 | 13,296,400 | 0 |
| 13-Jan-2023 | 1,625.00 | 1,685.00 | 1,625.00 | 1,670.00 | 22,275,700 | 0 |
| 12-Jan-2023 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 12,765,700 | 0 |
| 11-Jan-2023 | 1,640.00 | 1,650.00 | 1,595.00 | 1,640.00 | 14,566,800 | 0 |
| 10-Jan-2023 | 1,565.00 | 1,635.00 | 1,560.00 | 1,630.00 | 29,207,400 | 0 |
| 09-Jan-2023 | 1,540.00 | 1,585.00 | 1,515.00 | 1,575.00 | 36,911,100 | 0 |
| 06-Jan-2023 | 1,500.00 | 1,555.00 | 1,480.00 | 1,520.00 | 19,561,000 | 0 |
| 05-Jan-2023 | 1,605.00 | 1,610.00 | 1,520.00 | 1,530.00 | 40,899,500 | 0 |
| 04-Jan-2023 | 1,660.00 | 1,665.00 | 1,620.00 | 1,625.00 | 15,280,200 | 0 |
| 03-Jan-2023 | 1,630.00 | 1,660.00 | 1,620.00 | 1,645.00 | 11,989,000 | 0 |
| 02-Jan-2023 | 1,620.00 | 1,635.00 | 1,610.00 | 1,620.00 | 8,649,700 | 0 |
| 30-Dec-2022 | 1,615.00 | 1,635.00 | 1,610.00 | 1,620.00 | 10,997,600 | 0 |
| 29-Dec-2022 | 1,610.00 | 1,620.00 | 1,590.00 | 1,605.00 | 6,084,500 | 0 |
| 28-Dec-2022 | 1,620.00 | 1,630.00 | 1,600.00 | 1,605.00 | 11,959,200 | 0 |
| 27-Dec-2022 | 1,660.00 | 1,680.00 | 1,615.00 | 1,620.00 | 19,938,000 | 0 |
| 26-Dec-2022 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 10,491,500 | 0 |
| 23-Dec-2022 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 13,653,100 | 0 |
| 22-Dec-2022 | 1,690.00 | 1,695.00 | 1,670.00 | 1,685.00 | 13,177,800 | 0 |
| 21-Dec-2022 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 10,621,900 | 0 |
| 20-Dec-2022 | 1,725.00 | 1,725.00 | 1,650.00 | 1,655.00 | 30,229,600 | 0 |
| 19-Dec-2022 | 1,750.00 | 1,755.00 | 1,710.00 | 1,725.00 | 13,268,600 | 0 |
| 16-Dec-2022 | 1,735.00 | 1,750.00 | 1,710.00 | 1,750.00 | 14,731,400 | 0 |
| 15-Dec-2022 | 1,745.00 | 1,760.00 | 1,725.00 | 1,745.00 | 17,630,300 | 0 |
| 14-Dec-2022 | 1,730.00 | 1,755.00 | 1,700.00 | 1,745.00 | 30,115,100 | 0 |
| 13-Dec-2022 | 1,800.00 | 1,810.00 | 1,755.00 | 1,770.00 | 35,756,200 | 0 |
| 12-Dec-2022 | 1,760.00 | 1,800.00 | 1,755.00 | 1,795.00 | 35,073,200 | 0 |
| 09-Dec-2022 | 1,745.00 | 1,760.00 | 1,735.00 | 1,755.00 | 24,425,200 | 0 |
| 08-Dec-2022 | 1,770.00 | 1,775.00 | 1,705.00 | 1,745.00 | 30,921,500 | 0 |
| 07-Dec-2022 | 1,785.00 | 1,795.00 | 1,750.00 | 1,760.00 | 22,859,100 | 0 |
| 06-Dec-2022 | 1,790.00 | 1,805.00 | 1,765.00 | 1,770.00 | 25,334,700 | 0 |
| 05-Dec-2022 | 1,780.00 | 1,810.00 | 1,760.00 | 1,775.00 | 41,106,000 | 0 |
| 02-Dec-2022 | 1,770.00 | 1,770.00 | 1,735.00 | 1,755.00 | 12,215,000 | 0 |
| 01-Dec-2022 | 1,770.00 | 1,775.00 | 1,755.00 | 1,770.00 | 27,588,300 | 0 |
| 30-Nov-2022 | 1,730.00 | 1,760.00 | 1,730.00 | 1,755.00 | 65,838,600 | 0 |
| 29-Nov-2022 | 1,640.00 | 1,720.00 | 1,630.00 | 1,710.00 | 50,687,500 | 0 |
| 28-Nov-2022 | 1,655.00 | 1,660.00 | 1,600.00 | 1,630.00 | 38,162,700 | 0 |
| 25-Nov-2022 | 1,680.00 | 1,685.00 | 1,635.00 | 1,655.00 | 24,606,100 | 0 |
| 24-Nov-2022 | 1,695.00 | 1,700.00 | 1,670.00 | 1,675.00 | 12,568,700 | 0 |
| 23-Nov-2022 | 1,670.00 | 1,715.00 | 1,670.00 | 1,685.00 | 35,117,900 | 0 |
| 22-Nov-2022 | 1,655.00 | 1,660.00 | 1,635.00 | 1,650.00 | 10,511,500 | 0 |
| 21-Nov-2022 | 1,665.00 | 1,670.00 | 1,635.00 | 1,645.00 | 13,766,900 | 0 |
| 18-Nov-2022 | 1,680.00 | 1,680.00 | 1,640.00 | 1,640.00 | 14,772,200 | 0 |
| 17-Nov-2022 | 1,650.00 | 1,685.00 | 1,620.00 | 1,680.00 | 21,451,700 | 0 |
| 16-Nov-2022 | 1,725.00 | 1,730.00 | 1,670.00 | 1,675.00 | 30,801,300 | 0 |
| 15-Nov-2022 | 1,700.00 | 1,735.00 | 1,695.00 | 1,700.00 | 50,084,000 | 0 |
| 14-Nov-2022 | 1,635.00 | 1,690.00 | 1,620.00 | 1,660.00 | 84,369,100 | 0 |
| 11-Nov-2022 | 1,600.00 | 1,620.00 | 1,575.00 | 1,595.00 | 61,433,000 | 0 |
| 10-Nov-2022 | 1,610.00 | 1,610.00 | 1,560.00 | 1,565.00 | 75,858,100 | 0 |
| 09-Nov-2022 | 1,665.00 | 1,700.00 | 1,635.00 | 1,635.00 | 25,730,500 | 0 |
| 08-Nov-2022 | 1,660.00 | 1,675.00 | 1,630.00 | 1,665.00 | 50,188,300 | 0 |
| 07-Nov-2022 | 1,605.00 | 1,670.00 | 1,605.00 | 1,660.00 | 62,860,800 | 0 |
| 04-Nov-2022 | 1,565.00 | 1,595.00 | 1,550.00 | 1,590.00 | 26,592,700 | 0 |
| 03-Nov-2022 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 37,462,000 | 0 |
| 02-Nov-2022 | 1,570.00 | 1,605.00 | 1,530.00 | 1,530.00 | 73,712,900 | 0 |
| 01-Nov-2022 | 1,595.00 | 1,595.00 | 1,505.00 | 1,505.00 | 63,197,400 | 0 |
| 31-Oct-2022 | 1,615.00 | 1,625.00 | 1,595.00 | 1,610.00 | 15,870,700 | 0 |
| 28-Oct-2022 | 1,620.00 | 1,625.00 | 1,585.00 | 1,590.00 | 16,962,900 | 0 |
| 27-Oct-2022 | 1,615.00 | 1,670.00 | 1,605.00 | 1,615.00 | 59,582,300 | 0 |