| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 2,080.00 | 2,150.00 | 2,080.00 | 2,130.00 | 24,002,300 | 0 |
| 15-Mar-2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,070.00 | 25,129,200 | 0 |
| 14-Mar-2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,090.00 | 19,329,800 | 0 |
| 13-Mar-2023 | 2,050.00 | 2,110.00 | 2,050.00 | 2,110.00 | 19,186,000 | 0 |
| 10-Mar-2023 | 2,080.00 | 2,090.00 | 2,050.00 | 2,060.00 | 21,501,800 | 0 |
| 09-Mar-2023 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 16,285,200 | 0 |
| 08-Mar-2023 | 2,080.00 | 2,120.00 | 2,050.00 | 2,100.00 | 24,318,700 | 0 |
| 07-Mar-2023 | 2,100.00 | 2,110.00 | 2,060.00 | 2,080.00 | 24,611,800 | 0 |
| 06-Mar-2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 27,319,100 | 0 |
| 03-Mar-2023 | 2,100.00 | 2,120.00 | 2,040.00 | 2,060.00 | 39,606,500 | 0 |
| 02-Mar-2023 | 2,120.00 | 2,130.00 | 2,100.00 | 2,100.00 | 15,271,000 | 0 |
| 01-Mar-2023 | 2,100.00 | 2,140.00 | 2,090.00 | 2,110.00 | 13,968,900 | 0 |
| 28-Feb-2023 | 2,170.00 | 2,180.00 | 2,110.00 | 2,110.00 | 92,212,400 | 0 |
| 27-Feb-2023 | 2,240.00 | 2,240.00 | 2,120.00 | 2,170.00 | 39,487,100 | 0 |
| 24-Feb-2023 | 2,170.00 | 2,270.00 | 2,150.00 | 2,270.00 | 22,398,100 | 0 |
| 23-Feb-2023 | 2,150.00 | 2,180.00 | 2,030.00 | 2,180.00 | 56,207,900 | 0 |
| 22-Feb-2023 | 2,280.00 | 2,280.00 | 2,130.00 | 2,160.00 | 56,438,400 | 0 |
| 21-Feb-2023 | 2,300.00 | 2,310.00 | 2,260.00 | 2,290.00 | 12,838,200 | 0 |
| 20-Feb-2023 | 2,260.00 | 2,300.00 | 2,250.00 | 2,300.00 | 18,255,500 | 0 |
| 17-Feb-2023 | 2,280.00 | 2,330.00 | 2,240.00 | 2,250.00 | 22,609,100 | 0 |
| 16-Feb-2023 | 2,290.00 | 2,310.00 | 2,280.00 | 2,290.00 | 10,569,500 | 0 |
| 15-Feb-2023 | 2,300.00 | 2,320.00 | 2,270.00 | 2,310.00 | 18,109,600 | 0 |
| 14-Feb-2023 | 2,230.00 | 2,350.00 | 2,200.00 | 2,330.00 | 33,642,000 | 0 |
| 13-Feb-2023 | 2,360.00 | 2,360.00 | 2,230.00 | 2,230.00 | 27,916,400 | 0 |
| 10-Feb-2023 | 2,250.00 | 2,360.00 | 2,210.00 | 2,360.00 | 30,431,100 | 0 |
| 09-Feb-2023 | 2,250.00 | 2,270.00 | 2,190.00 | 2,250.00 | 21,628,300 | 0 |
| 08-Feb-2023 | 2,180.00 | 2,270.00 | 2,180.00 | 2,250.00 | 24,568,500 | 0 |
| 07-Feb-2023 | 2,170.00 | 2,250.00 | 2,140.00 | 2,210.00 | 18,130,200 | 0 |
| 06-Feb-2023 | 2,150.00 | 2,190.00 | 2,110.00 | 2,170.00 | 23,459,000 | 0 |
| 03-Feb-2023 | 2,200.00 | 2,270.00 | 2,170.00 | 2,180.00 | 21,774,000 | 0 |
| 02-Feb-2023 | 2,100.00 | 2,200.00 | 2,080.00 | 2,200.00 | 67,982,100 | 0 |
| 01-Feb-2023 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 23,314,300 | 0 |
| 31-Jan-2023 | 2,150.00 | 2,160.00 | 2,050.00 | 2,060.00 | 72,512,700 | 0 |
| 30-Jan-2023 | 2,050.00 | 2,150.00 | 2,020.00 | 2,150.00 | 22,700,400 | 0 |
| 27-Jan-2023 | 2,040.00 | 2,060.00 | 2,030.00 | 2,050.00 | 23,462,500 | 0 |
| 26-Jan-2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 20,288,500 | 0 |
| 25-Jan-2023 | 2,060.00 | 2,080.00 | 2,030.00 | 2,050.00 | 12,840,200 | 0 |
| 24-Jan-2023 | 2,040.00 | 2,080.00 | 2,030.00 | 2,060.00 | 12,531,800 | 0 |
| 20-Jan-2023 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 15,027,500 | 0 |
| 19-Jan-2023 | 2,070.00 | 2,100.00 | 2,050.00 | 2,100.00 | 13,570,700 | 0 |
| 18-Jan-2023 | 2,080.00 | 2,090.00 | 2,030.00 | 2,090.00 | 25,470,900 | 0 |
| 17-Jan-2023 | 2,060.00 | 2,090.00 | 2,050.00 | 2,070.00 | 19,593,900 | 0 |
| 16-Jan-2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,060.00 | 26,503,700 | 0 |
| 13-Jan-2023 | 2,030.00 | 2,060.00 | 2,000.00 | 2,050.00 | 27,201,200 | 0 |
| 12-Jan-2023 | 2,030.00 | 2,050.00 | 2,020.00 | 2,020.00 | 25,827,400 | 0 |
| 11-Jan-2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 20,078,400 | 0 |
| 10-Jan-2023 | 2,100.00 | 2,110.00 | 2,040.00 | 2,050.00 | 22,750,900 | 0 |
| 09-Jan-2023 | 2,070.00 | 2,100.00 | 2,040.00 | 2,100.00 | 16,257,600 | 0 |
| 06-Jan-2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,050.00 | 24,694,200 | 0 |
| 05-Jan-2023 | 2,090.00 | 2,110.00 | 2,040.00 | 2,070.00 | 24,355,100 | 0 |
| 04-Jan-2023 | 2,120.00 | 2,140.00 | 2,080.00 | 2,090.00 | 18,204,200 | 0 |
| 03-Jan-2023 | 2,050.00 | 2,140.00 | 2,050.00 | 2,120.00 | 9,282,100 | 0 |
| 02-Jan-2023 | 2,090.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,631,000 | 0 |
| 30-Dec-2022 | 2,080.00 | 2,090.00 | 2,040.00 | 2,090.00 | 24,171,100 | 0 |
| 29-Dec-2022 | 2,020.00 | 2,090.00 | 2,020.00 | 2,090.00 | 20,241,300 | 0 |
| 28-Dec-2022 | 2,030.00 | 2,040.00 | 2,020.00 | 2,030.00 | 17,306,900 | 0 |
| 27-Dec-2022 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 11,941,300 | 0 |
| 26-Dec-2022 | 2,040.00 | 2,080.00 | 2,020.00 | 2,070.00 | 11,136,200 | 0 |
| 23-Dec-2022 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 21,975,000 | 0 |
| 22-Dec-2022 | 2,070.00 | 2,090.00 | 2,040.00 | 2,060.00 | 25,628,500 | 0 |
| 21-Dec-2022 | 2,090.00 | 2,100.00 | 2,050.00 | 2,100.00 | 23,249,900 | 0 |
| 20-Dec-2022 | 2,130.00 | 2,170.00 | 2,070.00 | 2,100.00 | 20,441,700 | 0 |
| 19-Dec-2022 | 2,100.00 | 2,170.00 | 2,060.00 | 2,170.00 | 33,261,000 | 0 |
| 16-Dec-2022 | 2,030.00 | 2,120.00 | 2,020.00 | 2,120.00 | 78,765,700 | 0 |
| 15-Dec-2022 | 2,080.00 | 2,110.00 | 2,040.00 | 2,050.00 | 42,287,000 | 0 |
| 14-Dec-2022 | 2,110.00 | 2,150.00 | 2,090.00 | 2,120.00 | 21,458,700 | 0 |
| 13-Dec-2022 | 2,160.00 | 2,170.00 | 2,090.00 | 2,110.00 | 32,483,200 | 0 |
| 12-Dec-2022 | 2,130.00 | 2,170.00 | 2,060.00 | 2,150.00 | 35,819,700 | 0 |
| 09-Dec-2022 | 2,140.00 | 2,140.00 | 2,060.00 | 2,130.00 | 31,532,700 | 0 |
| 08-Dec-2022 | 2,020.00 | 2,140.00 | 2,000.00 | 2,140.00 | 26,193,800 | 0 |
| 07-Dec-2022 | 2,020.00 | 2,040.00 | 1,995.00 | 2,030.00 | 39,551,300 | 0 |
| 06-Dec-2022 | 2,060.00 | 2,060.00 | 1,960.00 | 2,030.00 | 29,565,600 | 0 |
| 05-Dec-2022 | 2,030.00 | 2,090.00 | 2,010.00 | 2,060.00 | 23,264,800 | 0 |
| 02-Dec-2022 | 2,010.00 | 2,060.00 | 2,010.00 | 2,060.00 | 20,615,100 | 0 |
| 01-Dec-2022 | 2,050.00 | 2,090.00 | 2,010.00 | 2,050.00 | 36,250,600 | 0 |
| 30-Nov-2022 | 2,100.00 | 2,140.00 | 2,070.00 | 2,070.00 | 199,167,700 | 0 |
| 29-Nov-2022 | 2,130.00 | 2,140.00 | 2,060.00 | 2,100.00 | 34,545,100 | 0 |
| 28-Nov-2022 | 2,090.00 | 2,150.00 | 2,050.00 | 2,120.00 | 44,193,200 | 0 |
| 25-Nov-2022 | 2,050.00 | 2,100.00 | 2,020.00 | 2,100.00 | 22,959,700 | 0 |
| 24-Nov-2022 | 2,050.00 | 2,110.00 | 2,010.00 | 2,070.00 | 28,228,800 | 0 |
| 23-Nov-2022 | 2,030.00 | 2,060.00 | 2,000.00 | 2,050.00 | 25,096,500 | 0 |
| 22-Nov-2022 | 2,150.00 | 2,150.00 | 2,020.00 | 2,020.00 | 29,365,400 | 0 |
| 21-Nov-2022 | 2,080.00 | 2,150.00 | 2,030.00 | 2,110.00 | 36,647,800 | 0 |
| 18-Nov-2022 | 2,050.00 | 2,080.00 | 2,010.00 | 2,060.00 | 21,737,700 | 0 |
| 17-Nov-2022 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 18,995,500 | 0 |
| 16-Nov-2022 | 2,030.00 | 2,030.00 | 2,000.00 | 2,030.00 | 17,946,700 | 0 |
| 15-Nov-2022 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 29,218,700 | 0 |
| 14-Nov-2022 | 2,060.00 | 2,060.00 | 1,980.00 | 2,010.00 | 17,679,800 | 0 |
| 11-Nov-2022 | 1,980.00 | 2,040.00 | 1,970.00 | 2,000.00 | 67,795,400 | 0 |
| 10-Nov-2022 | 1,950.00 | 1,980.00 | 1,935.00 | 1,980.00 | 26,816,600 | 0 |
| 09-Nov-2022 | 1,970.00 | 1,990.00 | 1,930.00 | 1,960.00 | 50,696,100 | 0 |
| 08-Nov-2022 | 2,050.00 | 2,050.00 | 1,955.00 | 1,980.00 | 28,466,700 | 0 |
| 07-Nov-2022 | 1,970.00 | 2,020.00 | 1,955.00 | 2,020.00 | 53,098,200 | 0 |
| 04-Nov-2022 | 1,970.00 | 1,970.00 | 1,910.00 | 1,965.00 | 40,378,400 | 0 |
| 03-Nov-2022 | 1,970.00 | 1,985.00 | 1,930.00 | 1,970.00 | 36,548,900 | 0 |
| 02-Nov-2022 | 1,945.00 | 1,980.00 | 1,875.00 | 1,970.00 | 80,371,900 | 0 |
| 01-Nov-2022 | 2,050.00 | 2,050.00 | 1,975.00 | 1,985.00 | 62,496,200 | 0 |
| 31-Oct-2022 | 2,030.00 | 2,080.00 | 2,020.00 | 2,050.00 | 98,912,400 | 0 |
| 28-Oct-2022 | 2,030.00 | 2,030.00 | 1,995.00 | 2,020.00 | 37,954,400 | 0 |
| 27-Oct-2022 | 2,030.00 | 2,040.00 | 2,010.00 | 2,010.00 | 59,875,500 | 0 |