| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 2,120.00 | 2,120.00 | 2,000.00 | 2,020.00 | 12,509,400 | 0 |
| 15-Mar-2023 | 2,190.00 | 2,210.00 | 2,120.00 | 2,140.00 | 11,388,500 | 0 |
| 14-Mar-2023 | 2,290.00 | 2,290.00 | 2,190.00 | 2,190.00 | 8,727,800 | 0 |
| 13-Mar-2023 | 2,180.00 | 2,280.00 | 2,180.00 | 2,270.00 | 12,629,100 | 0 |
| 10-Mar-2023 | 2,210.00 | 2,230.00 | 2,180.00 | 2,180.00 | 6,159,700 | 0 |
| 09-Mar-2023 | 2,250.00 | 2,250.00 | 2,190.00 | 2,220.00 | 10,619,300 | 0 |
| 08-Mar-2023 | 2,210.00 | 2,270.00 | 2,180.00 | 2,220.00 | 11,787,200 | 0 |
| 07-Mar-2023 | 2,290.00 | 2,310.00 | 2,230.00 | 2,240.00 | 15,894,200 | 0 |
| 06-Mar-2023 | 2,350.00 | 2,350.00 | 2,260.00 | 2,290.00 | 12,412,900 | 0 |
| 03-Mar-2023 | 2,380.00 | 2,420.00 | 2,330.00 | 2,350.00 | 19,976,700 | 0 |
| 02-Mar-2023 | 2,310.00 | 2,350.00 | 2,280.00 | 2,350.00 | 8,644,700 | 0 |
| 01-Mar-2023 | 2,300.00 | 2,320.00 | 2,280.00 | 2,300.00 | 6,814,000 | 0 |
| 28-Feb-2023 | 2,250.00 | 2,330.00 | 2,230.00 | 2,300.00 | 20,502,400 | 0 |
| 27-Feb-2023 | 2,250.00 | 2,270.00 | 2,240.00 | 2,250.00 | 4,870,000 | 0 |
| 24-Feb-2023 | 2,270.00 | 2,280.00 | 2,240.00 | 2,240.00 | 5,179,300 | 0 |
| 23-Feb-2023 | 2,270.00 | 2,280.00 | 2,240.00 | 2,250.00 | 3,662,200 | 0 |
| 22-Feb-2023 | 2,290.00 | 2,310.00 | 2,230.00 | 2,250.00 | 5,439,500 | 0 |
| 21-Feb-2023 | 2,250.00 | 2,280.00 | 2,220.00 | 2,260.00 | 10,107,500 | 0 |
| 20-Feb-2023 | 2,270.00 | 2,270.00 | 2,200.00 | 2,220.00 | 19,163,500 | 0 |
| 17-Feb-2023 | 2,240.00 | 2,290.00 | 2,230.00 | 2,270.00 | 4,514,900 | 0 |
| 16-Feb-2023 | 2,260.00 | 2,270.00 | 2,230.00 | 2,260.00 | 3,780,500 | 0 |
| 15-Feb-2023 | 2,270.00 | 2,320.00 | 2,230.00 | 2,240.00 | 14,905,300 | 0 |
| 14-Feb-2023 | 2,240.00 | 2,280.00 | 2,210.00 | 2,260.00 | 10,782,900 | 0 |
| 13-Feb-2023 | 2,260.00 | 2,280.00 | 2,230.00 | 2,240.00 | 7,546,700 | 0 |
| 10-Feb-2023 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 18,151,400 | 0 |
| 09-Feb-2023 | 2,310.00 | 2,310.00 | 2,280.00 | 2,290.00 | 6,018,500 | 0 |
| 08-Feb-2023 | 2,380.00 | 2,420.00 | 2,310.00 | 2,350.00 | 10,405,500 | 0 |
| 07-Feb-2023 | 2,310.00 | 2,400.00 | 2,290.00 | 2,360.00 | 21,018,700 | 0 |
| 06-Feb-2023 | 2,250.00 | 2,330.00 | 2,230.00 | 2,240.00 | 12,182,000 | 0 |
| 03-Feb-2023 | 2,350.00 | 2,370.00 | 2,260.00 | 2,270.00 | 23,387,800 | 0 |
| 02-Feb-2023 | 2,400.00 | 2,400.00 | 2,350.00 | 2,360.00 | 15,702,600 | 0 |
| 01-Feb-2023 | 2,360.00 | 2,440.00 | 2,360.00 | 2,380.00 | 18,156,000 | 0 |
| 31-Jan-2023 | 2,400.00 | 2,490.00 | 2,390.00 | 2,410.00 | 14,488,900 | 0 |
| 30-Jan-2023 | 2,500.00 | 2,540.00 | 2,440.00 | 2,440.00 | 10,281,000 | 0 |
| 27-Jan-2023 | 2,420.00 | 2,510.00 | 2,420.00 | 2,470.00 | 11,071,000 | 0 |
| 26-Jan-2023 | 2,480.00 | 2,480.00 | 2,410.00 | 2,410.00 | 22,827,800 | 0 |
| 25-Jan-2023 | 2,580.00 | 2,590.00 | 2,530.00 | 2,540.00 | 15,130,700 | 0 |
| 24-Jan-2023 | 2,620.00 | 2,630.00 | 2,590.00 | 2,590.00 | 6,191,300 | 0 |
| 20-Jan-2023 | 2,600.00 | 2,640.00 | 2,580.00 | 2,630.00 | 7,173,400 | 0 |
| 19-Jan-2023 | 2,550.00 | 2,600.00 | 2,540.00 | 2,590.00 | 4,784,800 | 0 |
| 18-Jan-2023 | 2,580.00 | 2,650.00 | 2,540.00 | 2,560.00 | 11,963,200 | 0 |
| 17-Jan-2023 | 2,470.00 | 2,590.00 | 2,470.00 | 2,550.00 | 8,804,100 | 0 |
| 16-Jan-2023 | 2,560.00 | 2,570.00 | 2,500.00 | 2,510.00 | 5,135,400 | 0 |
| 13-Jan-2023 | 2,500.00 | 2,610.00 | 2,500.00 | 2,560.00 | 10,739,500 | 0 |
| 12-Jan-2023 | 2,500.00 | 2,520.00 | 2,470.00 | 2,470.00 | 4,324,200 | 0 |
| 11-Jan-2023 | 2,530.00 | 2,580.00 | 2,470.00 | 2,550.00 | 8,232,200 | 0 |
| 10-Jan-2023 | 2,440.00 | 2,550.00 | 2,410.00 | 2,530.00 | 11,869,100 | 0 |
| 09-Jan-2023 | 2,460.00 | 2,490.00 | 2,380.00 | 2,440.00 | 13,604,700 | 0 |
| 06-Jan-2023 | 2,400.00 | 2,520.00 | 2,400.00 | 2,440.00 | 16,155,100 | 0 |
| 05-Jan-2023 | 2,600.00 | 2,620.00 | 2,450.00 | 2,460.00 | 37,137,800 | 0 |
| 04-Jan-2023 | 2,770.00 | 2,790.00 | 2,630.00 | 2,630.00 | 14,122,600 | 0 |
| 03-Jan-2023 | 2,730.00 | 2,780.00 | 2,710.00 | 2,760.00 | 5,993,700 | 0 |
| 02-Jan-2023 | 2,710.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,079,300 | 0 |
| 30-Dec-2022 | 2,720.00 | 2,750.00 | 2,720.00 | 2,730.00 | 3,749,200 | 0 |
| 29-Dec-2022 | 2,780.00 | 2,790.00 | 2,710.00 | 2,720.00 | 10,208,000 | 0 |
| 28-Dec-2022 | 2,840.00 | 2,840.00 | 2,750.00 | 2,780.00 | 4,754,000 | 0 |
| 27-Dec-2022 | 2,790.00 | 2,870.00 | 2,790.00 | 2,830.00 | 4,842,800 | 0 |
| 26-Dec-2022 | 2,830.00 | 2,840.00 | 2,770.00 | 2,770.00 | 3,621,700 | 0 |
| 23-Dec-2022 | 2,890.00 | 2,890.00 | 2,820.00 | 2,820.00 | 8,829,800 | 0 |
| 22-Dec-2022 | 2,930.00 | 2,980.00 | 2,880.00 | 2,890.00 | 11,425,700 | 0 |
| 21-Dec-2022 | 2,920.00 | 2,930.00 | 2,890.00 | 2,920.00 | 4,395,800 | 0 |
| 20-Dec-2022 | 2,910.00 | 2,930.00 | 2,900.00 | 2,910.00 | 5,534,800 | 0 |
| 19-Dec-2022 | 2,900.00 | 2,930.00 | 2,900.00 | 2,910.00 | 5,701,200 | 0 |
| 16-Dec-2022 | 2,880.00 | 2,920.00 | 2,870.00 | 2,890.00 | 4,049,200 | 0 |
| 15-Dec-2022 | 2,910.00 | 2,930.00 | 2,880.00 | 2,910.00 | 4,470,100 | 0 |
| 14-Dec-2022 | 2,900.00 | 2,960.00 | 2,890.00 | 2,910.00 | 6,697,600 | 0 |
| 13-Dec-2022 | 2,910.00 | 2,920.00 | 2,870.00 | 2,890.00 | 3,733,200 | 0 |
| 12-Dec-2022 | 2,870.00 | 2,940.00 | 2,850.00 | 2,910.00 | 7,163,300 | 0 |
| 09-Dec-2022 | 2,900.00 | 2,910.00 | 2,850.00 | 2,870.00 | 4,268,600 | 0 |
| 08-Dec-2022 | 2,880.00 | 2,930.00 | 2,820.00 | 2,920.00 | 10,508,500 | 0 |
| 07-Dec-2022 | 2,900.00 | 2,920.00 | 2,840.00 | 2,880.00 | 12,549,400 | 0 |
| 06-Dec-2022 | 2,920.00 | 2,940.00 | 2,860.00 | 2,890.00 | 7,929,400 | 0 |
| 05-Dec-2022 | 2,930.00 | 2,980.00 | 2,890.00 | 2,890.00 | 11,304,800 | 0 |
| 02-Dec-2022 | 2,890.00 | 2,930.00 | 2,870.00 | 2,890.00 | 11,918,200 | 0 |
| 01-Dec-2022 | 3,050.00 | 3,080.00 | 2,890.00 | 2,900.00 | 64,730,500 | 0 |
| 30-Nov-2022 | 2,900.00 | 2,940.00 | 2,890.00 | 2,900.00 | 17,705,400 | 0 |
| 29-Nov-2022 | 2,900.00 | 2,900.00 | 2,880.00 | 2,890.00 | 11,042,400 | 0 |
| 28-Nov-2022 | 2,850.00 | 2,880.00 | 2,830.00 | 2,860.00 | 6,471,000 | 0 |
| 25-Nov-2022 | 2,870.00 | 2,870.00 | 2,800.00 | 2,820.00 | 4,134,100 | 0 |
| 24-Nov-2022 | 2,870.00 | 2,880.00 | 2,850.00 | 2,860.00 | 3,821,600 | 0 |
| 23-Nov-2022 | 2,870.00 | 2,900.00 | 2,850.00 | 2,850.00 | 6,760,000 | 0 |
| 22-Nov-2022 | 2,880.00 | 2,900.00 | 2,830.00 | 2,850.00 | 7,939,500 | 0 |
| 21-Nov-2022 | 2,840.00 | 2,880.00 | 2,820.00 | 2,850.00 | 9,526,900 | 0 |
| 18-Nov-2022 | 2,830.00 | 2,840.00 | 2,790.00 | 2,800.00 | 5,270,500 | 0 |
| 17-Nov-2022 | 2,770.00 | 2,850.00 | 2,730.00 | 2,800.00 | 8,876,100 | 0 |
| 16-Nov-2022 | 2,860.00 | 2,870.00 | 2,790.00 | 2,790.00 | 10,779,500 | 0 |
| 15-Nov-2022 | 2,800.00 | 2,830.00 | 2,780.00 | 2,800.00 | 8,331,800 | 0 |
| 14-Nov-2022 | 2,700.00 | 2,810.00 | 2,700.00 | 2,750.00 | 15,040,900 | 0 |
| 11-Nov-2022 | 2,670.00 | 2,720.00 | 2,650.00 | 2,690.00 | 21,529,100 | 0 |
| 10-Nov-2022 | 2,810.00 | 2,810.00 | 2,670.00 | 2,670.00 | 40,651,300 | 0 |
| 09-Nov-2022 | 2,970.00 | 3,000.00 | 2,870.00 | 2,870.00 | 22,045,100 | 0 |
| 08-Nov-2022 | 3,030.00 | 3,050.00 | 2,990.00 | 3,020.00 | 11,136,600 | 0 |
| 07-Nov-2022 | 2,990.00 | 3,100.00 | 2,980.00 | 3,090.00 | 11,178,700 | 0 |
| 04-Nov-2022 | 3,020.00 | 3,040.00 | 2,960.00 | 2,990.00 | 8,463,400 | 0 |
| 03-Nov-2022 | 2,990.00 | 3,040.00 | 2,970.00 | 3,030.00 | 9,755,500 | 0 |
| 02-Nov-2022 | 3,070.00 | 3,110.00 | 2,950.00 | 2,960.00 | 21,822,400 | 0 |
| 01-Nov-2022 | 3,240.00 | 3,250.00 | 3,050.00 | 3,060.00 | 26,872,300 | 0 |
| 31-Oct-2022 | 3,230.00 | 3,280.00 | 3,200.00 | 3,260.00 | 7,293,300 | 0 |
| 28-Oct-2022 | 3,260.00 | 3,290.00 | 3,190.00 | 3,210.00 | 6,216,100 | 0 |
| 27-Oct-2022 | 3,260.00 | 3,310.00 | 3,230.00 | 3,260.00 | 12,303,400 | 0 |