| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,155.00 | 1,160.00 | 1,075.00 | 1,080.00 | 17,649,900 | 0 |
| 15-Mar-2023 | 1,185.00 | 1,205.00 | 1,155.00 | 1,155.00 | 8,539,800 | 0 |
| 14-Mar-2023 | 1,185.00 | 1,195.00 | 1,175.00 | 1,185.00 | 8,268,100 | 0 |
| 13-Mar-2023 | 1,230.00 | 1,235.00 | 1,185.00 | 1,185.00 | 14,952,400 | 0 |
| 10-Mar-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,230.00 | 3,935,700 | 0 |
| 09-Mar-2023 | 1,225.00 | 1,240.00 | 1,210.00 | 1,220.00 | 12,541,700 | 0 |
| 08-Mar-2023 | 1,255.00 | 1,260.00 | 1,210.00 | 1,220.00 | 16,978,600 | 0 |
| 07-Mar-2023 | 1,250.00 | 1,265.00 | 1,240.00 | 1,255.00 | 6,618,800 | 0 |
| 06-Mar-2023 | 1,285.00 | 1,285.00 | 1,230.00 | 1,250.00 | 20,583,600 | 0 |
| 03-Mar-2023 | 1,290.00 | 1,300.00 | 1,275.00 | 1,280.00 | 12,379,800 | 0 |
| 02-Mar-2023 | 1,310.00 | 1,320.00 | 1,280.00 | 1,290.00 | 33,654,600 | 0 |
| 01-Mar-2023 | 1,350.00 | 1,365.00 | 1,315.00 | 1,325.00 | 19,103,900 | 0 |
| 28-Feb-2023 | 1,315.00 | 1,355.00 | 1,315.00 | 1,345.00 | 19,749,900 | 0 |
| 27-Feb-2023 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 4,870,300 | 0 |
| 24-Feb-2023 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 8,278,400 | 0 |
| 23-Feb-2023 | 1,325.00 | 1,335.00 | 1,320.00 | 1,335.00 | 5,418,400 | 0 |
| 22-Feb-2023 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 5,907,000 | 0 |
| 21-Feb-2023 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 6,949,900 | 0 |
| 20-Feb-2023 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 7,066,400 | 0 |
| 17-Feb-2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 6,924,900 | 0 |
| 16-Feb-2023 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 6,749,400 | 0 |
| 15-Feb-2023 | 1,350.00 | 1,350.00 | 1,315.00 | 1,320.00 | 11,392,000 | 0 |
| 14-Feb-2023 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 3,740,300 | 0 |
| 13-Feb-2023 | 1,360.00 | 1,360.00 | 1,335.00 | 1,345.00 | 8,310,400 | 0 |
| 10-Feb-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 5,663,700 | 0 |
| 09-Feb-2023 | 1,375.00 | 1,385.00 | 1,345.00 | 1,345.00 | 17,845,600 | 0 |
| 08-Feb-2023 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 8,149,000 | 0 |
| 07-Feb-2023 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 8,337,100 | 0 |
| 06-Feb-2023 | 1,375.00 | 1,390.00 | 1,355.00 | 1,370.00 | 15,121,800 | 0 |
| 03-Feb-2023 | 1,355.00 | 1,390.00 | 1,355.00 | 1,365.00 | 17,578,500 | 0 |
| 02-Feb-2023 | 1,340.00 | 1,375.00 | 1,340.00 | 1,355.00 | 14,877,100 | 0 |
| 01-Feb-2023 | 1,350.00 | 1,370.00 | 1,335.00 | 1,340.00 | 18,534,100 | 0 |
| 31-Jan-2023 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 35,691,900 | 0 |
| 30-Jan-2023 | 1,340.00 | 1,360.00 | 1,335.00 | 1,345.00 | 14,156,100 | 0 |
| 27-Jan-2023 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 18,030,500 | 0 |
| 26-Jan-2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,345.00 | 18,661,400 | 0 |
| 25-Jan-2023 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 5,358,200 | 0 |
| 24-Jan-2023 | 1,310.00 | 1,325.00 | 1,310.00 | 1,315.00 | 3,710,300 | 0 |
| 20-Jan-2023 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 9,435,300 | 0 |
| 19-Jan-2023 | 1,290.00 | 1,315.00 | 1,275.00 | 1,295.00 | 18,644,300 | 0 |
| 18-Jan-2023 | 1,315.00 | 1,325.00 | 1,270.00 | 1,290.00 | 26,527,400 | 0 |
| 17-Jan-2023 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 11,979,900 | 0 |
| 16-Jan-2023 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 6,815,900 | 0 |
| 13-Jan-2023 | 1,315.00 | 1,340.00 | 1,310.00 | 1,330.00 | 5,841,700 | 0 |
| 12-Jan-2023 | 1,360.00 | 1,365.00 | 1,310.00 | 1,315.00 | 16,645,800 | 0 |
| 11-Jan-2023 | 1,360.00 | 1,375.00 | 1,350.00 | 1,360.00 | 8,052,300 | 0 |
| 10-Jan-2023 | 1,375.00 | 1,390.00 | 1,360.00 | 1,360.00 | 11,476,100 | 0 |
| 09-Jan-2023 | 1,380.00 | 1,395.00 | 1,355.00 | 1,375.00 | 18,933,400 | 0 |
| 06-Jan-2023 | 1,355.00 | 1,395.00 | 1,355.00 | 1,380.00 | 25,895,100 | 0 |
| 05-Jan-2023 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 15,119,800 | 0 |
| 04-Jan-2023 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 12,558,300 | 0 |
| 03-Jan-2023 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 20,472,100 | 0 |
| 02-Jan-2023 | 1,295.00 | 1,345.00 | 1,290.00 | 1,340.00 | 13,397,100 | 0 |
| 30-Dec-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,295.00 | 7,351,400 | 0 |
| 29-Dec-2022 | 1,295.00 | 1,310.00 | 1,280.00 | 1,305.00 | 3,965,900 | 0 |
| 28-Dec-2022 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 6,825,100 | 0 |
| 27-Dec-2022 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 4,435,200 | 0 |
| 26-Dec-2022 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 5,436,600 | 0 |
| 23-Dec-2022 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 3,271,500 | 0 |
| 22-Dec-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 6,837,100 | 0 |
| 21-Dec-2022 | 1,285.00 | 1,325.00 | 1,280.00 | 1,310.00 | 18,263,500 | 0 |
| 20-Dec-2022 | 1,265.00 | 1,290.00 | 1,265.00 | 1,280.00 | 11,681,700 | 0 |
| 19-Dec-2022 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 33,620,600 | 0 |
| 16-Dec-2022 | 1,265.00 | 1,295.00 | 1,255.00 | 1,265.00 | 14,818,800 | 0 |
| 15-Dec-2022 | 1,285.00 | 1,290.00 | 1,265.00 | 1,270.00 | 2,552,100 | 0 |
| 14-Dec-2022 | 1,295.00 | 1,295.00 | 1,265.00 | 1,285.00 | 7,622,400 | 0 |
| 13-Dec-2022 | 1,285.00 | 1,295.00 | 1,265.00 | 1,285.00 | 7,894,500 | 0 |
| 12-Dec-2022 | 1,235.00 | 1,290.00 | 1,230.00 | 1,280.00 | 8,238,100 | 0 |
| 09-Dec-2022 | 1,265.00 | 1,270.00 | 1,225.00 | 1,235.00 | 11,503,900 | 0 |
| 08-Dec-2022 | 1,240.00 | 1,265.00 | 1,215.00 | 1,265.00 | 12,544,100 | 0 |
| 07-Dec-2022 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 10,155,700 | 0 |
| 06-Dec-2022 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 15,110,000 | 0 |
| 05-Dec-2022 | 1,295.00 | 1,300.00 | 1,260.00 | 1,260.00 | 24,639,100 | 0 |
| 02-Dec-2022 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 21,099,800 | 0 |
| 01-Dec-2022 | 1,340.00 | 1,345.00 | 1,300.00 | 1,305.00 | 29,516,200 | 0 |
| 30-Nov-2022 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 23,643,800 | 0 |
| 29-Nov-2022 | 1,355.00 | 1,375.00 | 1,350.00 | 1,355.00 | 13,355,000 | 0 |
| 28-Nov-2022 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 10,777,900 | 0 |
| 25-Nov-2022 | 1,365.00 | 1,375.00 | 1,350.00 | 1,360.00 | 8,911,200 | 0 |
| 24-Nov-2022 | 1,355.00 | 1,380.00 | 1,355.00 | 1,360.00 | 5,916,200 | 0 |
| 23-Nov-2022 | 1,355.00 | 1,365.00 | 1,355.00 | 1,355.00 | 4,699,900 | 0 |
| 22-Nov-2022 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 4,040,900 | 0 |
| 21-Nov-2022 | 1,355.00 | 1,365.00 | 1,345.00 | 1,355.00 | 6,518,600 | 0 |
| 18-Nov-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 5,122,300 | 0 |
| 17-Nov-2022 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 5,344,900 | 0 |
| 16-Nov-2022 | 1,380.00 | 1,385.00 | 1,350.00 | 1,375.00 | 7,176,500 | 0 |
| 15-Nov-2022 | 1,375.00 | 1,380.00 | 1,360.00 | 1,380.00 | 10,670,800 | 0 |
| 14-Nov-2022 | 1,345.00 | 1,370.00 | 1,345.00 | 1,370.00 | 6,410,900 | 0 |
| 11-Nov-2022 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 8,758,100 | 0 |
| 10-Nov-2022 | 1,355.00 | 1,355.00 | 1,330.00 | 1,345.00 | 23,982,300 | 0 |
| 09-Nov-2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 10,248,700 | 0 |
| 08-Nov-2022 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 14,190,800 | 0 |
| 07-Nov-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 25,200,200 | 0 |
| 04-Nov-2022 | 1,375.00 | 1,390.00 | 1,355.00 | 1,365.00 | 19,430,100 | 0 |
| 03-Nov-2022 | 1,385.00 | 1,395.00 | 1,375.00 | 1,375.00 | 16,822,900 | 0 |
| 02-Nov-2022 | 1,415.00 | 1,425.00 | 1,380.00 | 1,390.00 | 23,197,600 | 0 |
| 01-Nov-2022 | 1,380.00 | 1,435.00 | 1,375.00 | 1,415.00 | 34,995,500 | 0 |
| 31-Oct-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 15,335,900 | 0 |
| 28-Oct-2022 | 1,405.00 | 1,410.00 | 1,380.00 | 1,390.00 | 12,188,100 | 0 |
| 27-Oct-2022 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 13,083,700 | 0 |