| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,850.00 | 1,855.00 | 1,770.00 | 1,795.00 | 98,076,300 | 0 |
| 15-Mar-2023 | 1,825.00 | 1,865.00 | 1,825.00 | 1,855.00 | 67,314,600 | 0 |
| 14-Mar-2023 | 1,865.00 | 1,885.00 | 1,810.00 | 1,815.00 | 107,452,200 | 0 |
| 13-Mar-2023 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 60,375,200 | 0 |
| 10-Mar-2023 | 1,865.00 | 1,895.00 | 1,850.00 | 1,880.00 | 96,320,400 | 0 |
| 09-Mar-2023 | 1,885.00 | 1,910.00 | 1,870.00 | 1,875.00 | 75,244,200 | 0 |
| 08-Mar-2023 | 1,920.00 | 1,930.00 | 1,870.00 | 1,885.00 | 144,493,200 | 0 |
| 07-Mar-2023 | 1,960.00 | 1,970.00 | 1,930.00 | 1,940.00 | 76,557,300 | 0 |
| 06-Mar-2023 | 2,000.00 | 2,020.00 | 1,955.00 | 1,960.00 | 74,031,000 | 0 |
| 03-Mar-2023 | 2,010.00 | 2,040.00 | 1,985.00 | 1,995.00 | 63,901,300 | 0 |
| 02-Mar-2023 | 2,010.00 | 2,040.00 | 2,000.00 | 2,010.00 | 57,745,800 | 0 |
| 01-Mar-2023 | 1,990.00 | 2,020.00 | 1,975.00 | 2,000.00 | 49,985,200 | 0 |
| 28-Feb-2023 | 2,030.00 | 2,040.00 | 1,990.00 | 1,990.00 | 99,649,100 | 0 |
| 27-Feb-2023 | 2,000.00 | 2,040.00 | 1,985.00 | 2,010.00 | 60,281,100 | 0 |
| 24-Feb-2023 | 2,020.00 | 2,040.00 | 2,000.00 | 2,000.00 | 48,747,500 | 0 |
| 23-Feb-2023 | 2,050.00 | 2,060.00 | 2,000.00 | 2,030.00 | 74,657,800 | 0 |
| 22-Feb-2023 | 2,080.00 | 2,090.00 | 2,030.00 | 2,050.00 | 74,407,800 | 0 |
| 21-Feb-2023 | 2,110.00 | 2,130.00 | 2,070.00 | 2,080.00 | 70,008,500 | 0 |
| 20-Feb-2023 | 2,080.00 | 2,090.00 | 2,020.00 | 2,080.00 | 99,587,300 | 0 |
| 17-Feb-2023 | 2,100.00 | 2,140.00 | 2,060.00 | 2,090.00 | 90,798,900 | 0 |
| 16-Feb-2023 | 2,200.00 | 2,210.00 | 2,100.00 | 2,110.00 | 130,493,400 | 0 |
| 15-Feb-2023 | 2,200.00 | 2,230.00 | 2,160.00 | 2,200.00 | 66,560,400 | 0 |
| 14-Feb-2023 | 2,240.00 | 2,250.00 | 2,200.00 | 2,210.00 | 47,466,500 | 0 |
| 13-Feb-2023 | 2,210.00 | 2,240.00 | 2,200.00 | 2,240.00 | 27,137,900 | 0 |
| 10-Feb-2023 | 2,250.00 | 2,250.00 | 2,180.00 | 2,220.00 | 77,590,000 | 0 |
| 09-Feb-2023 | 2,240.00 | 2,260.00 | 2,220.00 | 2,220.00 | 50,507,500 | 0 |
| 08-Feb-2023 | 2,260.00 | 2,280.00 | 2,220.00 | 2,240.00 | 52,970,000 | 0 |
| 07-Feb-2023 | 2,250.00 | 2,260.00 | 2,190.00 | 2,250.00 | 130,229,800 | 0 |
| 06-Feb-2023 | 2,280.00 | 2,320.00 | 2,260.00 | 2,270.00 | 60,509,800 | 0 |
| 03-Feb-2023 | 2,380.00 | 2,380.00 | 2,280.00 | 2,330.00 | 69,916,100 | 0 |
| 02-Feb-2023 | 2,350.00 | 2,380.00 | 2,320.00 | 2,350.00 | 55,219,600 | 0 |
| 01-Feb-2023 | 2,340.00 | 2,390.00 | 2,320.00 | 2,370.00 | 134,564,600 | 0 |
| 31-Jan-2023 | 2,300.00 | 2,340.00 | 2,290.00 | 2,310.00 | 56,896,100 | 0 |
| 30-Jan-2023 | 2,300.00 | 2,310.00 | 2,250.00 | 2,290.00 | 58,533,200 | 0 |
| 27-Jan-2023 | 2,330.00 | 2,330.00 | 2,290.00 | 2,300.00 | 36,469,600 | 0 |
| 26-Jan-2023 | 2,330.00 | 2,370.00 | 2,300.00 | 2,320.00 | 91,463,800 | 0 |
| 25-Jan-2023 | 2,340.00 | 2,350.00 | 2,250.00 | 2,290.00 | 55,275,800 | 0 |
| 24-Jan-2023 | 2,320.00 | 2,350.00 | 2,280.00 | 2,320.00 | 65,599,100 | 0 |
| 20-Jan-2023 | 2,300.00 | 2,340.00 | 2,280.00 | 2,320.00 | 113,403,800 | 0 |
| 19-Jan-2023 | 2,290.00 | 2,320.00 | 2,270.00 | 2,270.00 | 132,011,300 | 0 |
| 18-Jan-2023 | 2,260.00 | 2,270.00 | 2,210.00 | 2,260.00 | 122,109,900 | 0 |
| 17-Jan-2023 | 2,200.00 | 2,290.00 | 2,180.00 | 2,270.00 | 242,582,700 | 0 |
| 16-Jan-2023 | 2,160.00 | 2,200.00 | 2,150.00 | 2,180.00 | 92,259,000 | 0 |
| 13-Jan-2023 | 2,150.00 | 2,170.00 | 2,090.00 | 2,150.00 | 148,853,000 | 0 |
| 12-Jan-2023 | 2,060.00 | 2,140.00 | 2,040.00 | 2,130.00 | 185,136,300 | 0 |
| 11-Jan-2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,070.00 | 48,480,600 | 0 |
| 10-Jan-2023 | 2,040.00 | 2,060.00 | 2,000.00 | 2,040.00 | 57,625,700 | 0 |
| 09-Jan-2023 | 2,010.00 | 2,070.00 | 2,010.00 | 2,060.00 | 118,054,500 | 0 |
| 06-Jan-2023 | 1,950.00 | 1,985.00 | 1,930.00 | 1,985.00 | 55,673,400 | 0 |
| 05-Jan-2023 | 2,020.00 | 2,050.00 | 1,935.00 | 1,965.00 | 130,118,600 | 0 |
| 04-Jan-2023 | 2,020.00 | 2,100.00 | 2,010.00 | 2,050.00 | 142,169,900 | 0 |
| 03-Jan-2023 | 1,980.00 | 2,020.00 | 1,975.00 | 2,000.00 | 45,001,200 | 0 |
| 02-Jan-2023 | 1,990.00 | 2,010.00 | 1,975.00 | 1,980.00 | 15,045,200 | 0 |
| 30-Dec-2022 | 2,010.00 | 2,020.00 | 1,985.00 | 1,985.00 | 23,123,000 | 0 |
| 29-Dec-2022 | 2,000.00 | 2,020.00 | 1,970.00 | 2,010.00 | 43,604,000 | 0 |
| 28-Dec-2022 | 1,990.00 | 2,010.00 | 1,940.00 | 2,010.00 | 62,750,900 | 0 |
| 27-Dec-2022 | 2,010.00 | 2,040.00 | 1,985.00 | 1,990.00 | 36,854,400 | 0 |
| 26-Dec-2022 | 2,010.00 | 2,030.00 | 1,995.00 | 2,000.00 | 15,934,600 | 0 |
| 23-Dec-2022 | 2,030.00 | 2,030.00 | 1,995.00 | 2,000.00 | 33,726,500 | 0 |
| 22-Dec-2022 | 2,070.00 | 2,080.00 | 2,020.00 | 2,030.00 | 38,430,500 | 0 |
| 21-Dec-2022 | 2,020.00 | 2,070.00 | 2,020.00 | 2,040.00 | 63,043,600 | 0 |
| 20-Dec-2022 | 2,030.00 | 2,030.00 | 1,985.00 | 2,010.00 | 52,011,600 | 0 |
| 19-Dec-2022 | 2,030.00 | 2,060.00 | 2,000.00 | 2,040.00 | 84,860,900 | 0 |
| 16-Dec-2022 | 1,915.00 | 2,030.00 | 1,915.00 | 2,020.00 | 96,998,400 | 0 |
| 15-Dec-2022 | 1,940.00 | 1,940.00 | 1,920.00 | 1,935.00 | 33,879,300 | 0 |
| 14-Dec-2022 | 1,930.00 | 1,945.00 | 1,915.00 | 1,940.00 | 47,643,500 | 0 |
| 13-Dec-2022 | 1,960.00 | 1,965.00 | 1,930.00 | 1,930.00 | 57,151,100 | 0 |
| 12-Dec-2022 | 1,930.00 | 1,960.00 | 1,915.00 | 1,950.00 | 31,247,700 | 0 |
| 09-Dec-2022 | 1,960.00 | 1,980.00 | 1,930.00 | 1,935.00 | 49,685,200 | 0 |
| 08-Dec-2022 | 1,960.00 | 1,995.00 | 1,920.00 | 1,990.00 | 67,037,700 | 0 |
| 07-Dec-2022 | 1,965.00 | 1,985.00 | 1,900.00 | 1,920.00 | 81,990,800 | 0 |
| 06-Dec-2022 | 2,050.00 | 2,050.00 | 1,945.00 | 1,965.00 | 67,396,800 | 0 |
| 05-Dec-2022 | 2,070.00 | 2,080.00 | 2,040.00 | 2,060.00 | 61,782,900 | 0 |
| 02-Dec-2022 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 71,325,000 | 0 |
| 01-Dec-2022 | 2,000.00 | 2,060.00 | 1,985.00 | 2,040.00 | 119,554,800 | 0 |
| 30-Nov-2022 | 1,980.00 | 1,990.00 | 1,965.00 | 1,985.00 | 119,645,000 | 0 |
| 29-Nov-2022 | 1,935.00 | 1,965.00 | 1,925.00 | 1,965.00 | 56,748,100 | 0 |
| 28-Nov-2022 | 1,945.00 | 1,945.00 | 1,910.00 | 1,915.00 | 64,871,100 | 0 |
| 25-Nov-2022 | 1,970.00 | 1,975.00 | 1,945.00 | 1,950.00 | 30,261,700 | 0 |
| 24-Nov-2022 | 1,975.00 | 1,990.00 | 1,960.00 | 1,970.00 | 35,329,400 | 0 |
| 23-Nov-2022 | 1,970.00 | 1,985.00 | 1,955.00 | 1,975.00 | 55,881,800 | 0 |
| 22-Nov-2022 | 1,960.00 | 1,970.00 | 1,930.00 | 1,935.00 | 56,464,900 | 0 |
| 21-Nov-2022 | 1,980.00 | 2,000.00 | 1,955.00 | 1,960.00 | 54,986,700 | 0 |
| 18-Nov-2022 | 1,955.00 | 1,985.00 | 1,950.00 | 1,960.00 | 59,274,700 | 0 |
| 17-Nov-2022 | 1,985.00 | 1,995.00 | 1,940.00 | 1,975.00 | 149,717,300 | 0 |
| 16-Nov-2022 | 2,180.00 | 2,180.00 | 2,020.00 | 2,030.00 | 174,441,800 | 0 |
| 15-Nov-2022 | 2,160.00 | 2,220.00 | 2,130.00 | 2,160.00 | 165,401,200 | 0 |
| 14-Nov-2022 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 148,342,000 | 0 |
| 11-Nov-2022 | 2,080.00 | 2,130.00 | 2,050.00 | 2,120.00 | 262,785,800 | 0 |
| 10-Nov-2022 | 2,000.00 | 2,020.00 | 1,985.00 | 2,000.00 | 111,703,400 | 0 |
| 09-Nov-2022 | 2,010.00 | 2,060.00 | 1,995.00 | 2,000.00 | 109,456,900 | 0 |
| 08-Nov-2022 | 2,010.00 | 2,040.00 | 1,970.00 | 1,985.00 | 102,934,900 | 0 |
| 07-Nov-2022 | 1,930.00 | 2,010.00 | 1,930.00 | 2,000.00 | 213,462,800 | 0 |
| 04-Nov-2022 | 1,830.00 | 1,915.00 | 1,805.00 | 1,915.00 | 94,024,700 | 0 |
| 03-Nov-2022 | 1,865.00 | 1,875.00 | 1,825.00 | 1,830.00 | 55,063,600 | 0 |
| 02-Nov-2022 | 1,865.00 | 1,895.00 | 1,850.00 | 1,865.00 | 112,301,800 | 0 |
| 01-Nov-2022 | 1,845.00 | 1,845.00 | 1,805.00 | 1,810.00 | 27,067,000 | 0 |
| 31-Oct-2022 | 1,840.00 | 1,850.00 | 1,825.00 | 1,845.00 | 32,276,200 | 0 |
| 28-Oct-2022 | 1,845.00 | 1,850.00 | 1,805.00 | 1,835.00 | 48,489,400 | 0 |
| 27-Oct-2022 | 1,820.00 | 1,880.00 | 1,815.00 | 1,840.00 | 117,436,400 | 0 |