| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,140.00 | 1,145.00 | 1,075.00 | 1,075.00 | 21,074,400 | 0 |
| 15-Mar-2023 | 1,155.00 | 1,170.00 | 1,135.00 | 1,140.00 | 13,781,300 | 0 |
| 14-Mar-2023 | 1,200.00 | 1,205.00 | 1,155.00 | 1,155.00 | 21,504,400 | 0 |
| 13-Mar-2023 | 1,210.00 | 1,225.00 | 1,195.00 | 1,200.00 | 16,004,400 | 0 |
| 10-Mar-2023 | 1,235.00 | 1,235.00 | 1,210.00 | 1,215.00 | 13,150,400 | 0 |
| 09-Mar-2023 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 16,007,300 | 0 |
| 08-Mar-2023 | 1,255.00 | 1,260.00 | 1,235.00 | 1,240.00 | 16,739,400 | 0 |
| 07-Mar-2023 | 1,230.00 | 1,280.00 | 1,230.00 | 1,260.00 | 26,587,100 | 0 |
| 06-Mar-2023 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 16,806,700 | 0 |
| 03-Mar-2023 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 16,654,200 | 0 |
| 02-Mar-2023 | 1,245.00 | 1,245.00 | 1,230.00 | 1,230.00 | 17,555,900 | 0 |
| 01-Mar-2023 | 1,250.00 | 1,255.00 | 1,220.00 | 1,245.00 | 20,428,800 | 0 |
| 28-Feb-2023 | 1,245.00 | 1,255.00 | 1,225.00 | 1,250.00 | 18,545,000 | 0 |
| 27-Feb-2023 | 1,200.00 | 1,250.00 | 1,200.00 | 1,245.00 | 23,555,000 | 0 |
| 24-Feb-2023 | 1,205.00 | 1,210.00 | 1,180.00 | 1,200.00 | 15,474,300 | 0 |
| 23-Feb-2023 | 1,160.00 | 1,210.00 | 1,160.00 | 1,205.00 | 19,528,000 | 0 |
| 22-Feb-2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 5,933,600 | 0 |
| 21-Feb-2023 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 9,346,500 | 0 |
| 20-Feb-2023 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 5,745,400 | 0 |
| 17-Feb-2023 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 7,084,200 | 0 |
| 16-Feb-2023 | 1,180.00 | 1,180.00 | 1,155.00 | 1,165.00 | 18,086,800 | 0 |
| 15-Feb-2023 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 14,364,600 | 0 |
| 14-Feb-2023 | 1,160.00 | 1,180.00 | 1,160.00 | 1,165.00 | 14,478,100 | 0 |
| 13-Feb-2023 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 11,199,100 | 0 |
| 10-Feb-2023 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 16,609,100 | 0 |
| 09-Feb-2023 | 1,175.00 | 1,185.00 | 1,165.00 | 1,185.00 | 14,011,300 | 0 |
| 08-Feb-2023 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 19,225,300 | 0 |
| 07-Feb-2023 | 1,140.00 | 1,175.00 | 1,135.00 | 1,165.00 | 19,143,200 | 0 |
| 06-Feb-2023 | 1,180.00 | 1,185.00 | 1,135.00 | 1,135.00 | 17,651,200 | 0 |
| 03-Feb-2023 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 18,589,900 | 0 |
| 02-Feb-2023 | 1,190.00 | 1,195.00 | 1,165.00 | 1,165.00 | 17,903,200 | 0 |
| 01-Feb-2023 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 16,997,900 | 0 |
| 31-Jan-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 15,614,600 | 0 |
| 30-Jan-2023 | 1,200.00 | 1,205.00 | 1,175.00 | 1,185.00 | 15,030,900 | 0 |
| 27-Jan-2023 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 19,687,500 | 0 |
| 26-Jan-2023 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 13,303,200 | 0 |
| 25-Jan-2023 | 1,160.00 | 1,185.00 | 1,155.00 | 1,180.00 | 18,757,300 | 0 |
| 24-Jan-2023 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 10,476,300 | 0 |
| 20-Jan-2023 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 14,332,300 | 0 |
| 19-Jan-2023 | 1,155.00 | 1,200.00 | 1,155.00 | 1,190.00 | 20,001,400 | 0 |
| 18-Jan-2023 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 4,730,600 | 0 |
| 17-Jan-2023 | 1,145.00 | 1,165.00 | 1,140.00 | 1,150.00 | 19,271,100 | 0 |
| 16-Jan-2023 | 1,170.00 | 1,175.00 | 1,140.00 | 1,145.00 | 13,299,500 | 0 |
| 13-Jan-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 18,680,900 | 0 |
| 12-Jan-2023 | 1,155.00 | 1,175.00 | 1,155.00 | 1,170.00 | 17,785,400 | 0 |
| 11-Jan-2023 | 1,155.00 | 1,165.00 | 1,140.00 | 1,165.00 | 19,149,700 | 0 |
| 10-Jan-2023 | 1,170.00 | 1,170.00 | 1,135.00 | 1,155.00 | 11,480,900 | 0 |
| 09-Jan-2023 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 18,304,000 | 0 |
| 06-Jan-2023 | 1,130.00 | 1,170.00 | 1,120.00 | 1,170.00 | 16,943,400 | 0 |
| 05-Jan-2023 | 1,150.00 | 1,155.00 | 1,125.00 | 1,130.00 | 16,369,100 | 0 |
| 04-Jan-2023 | 1,150.00 | 1,165.00 | 1,150.00 | 1,150.00 | 17,055,600 | 0 |
| 03-Jan-2023 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 16,072,700 | 0 |
| 02-Jan-2023 | 1,120.00 | 1,150.00 | 1,115.00 | 1,145.00 | 14,409,400 | 0 |
| 30-Dec-2022 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 11,865,200 | 0 |
| 29-Dec-2022 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 12,350,100 | 0 |
| 28-Dec-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 14,817,300 | 0 |
| 27-Dec-2022 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 13,567,400 | 0 |
| 26-Dec-2022 | 1,140.00 | 1,145.00 | 1,120.00 | 1,120.00 | 11,082,100 | 0 |
| 23-Dec-2022 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 15,053,500 | 0 |
| 22-Dec-2022 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 12,027,600 | 0 |
| 21-Dec-2022 | 1,135.00 | 1,135.00 | 1,120.00 | 1,130.00 | 13,344,500 | 0 |
| 20-Dec-2022 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 12,777,300 | 0 |
| 19-Dec-2022 | 1,120.00 | 1,165.00 | 1,115.00 | 1,165.00 | 18,177,900 | 0 |
| 16-Dec-2022 | 1,140.00 | 1,145.00 | 1,120.00 | 1,120.00 | 17,710,500 | 0 |
| 15-Dec-2022 | 1,160.00 | 1,160.00 | 1,140.00 | 1,145.00 | 16,234,400 | 0 |
| 14-Dec-2022 | 1,150.00 | 1,165.00 | 1,140.00 | 1,160.00 | 20,484,100 | 0 |
| 13-Dec-2022 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 13,694,700 | 0 |
| 12-Dec-2022 | 1,130.00 | 1,155.00 | 1,120.00 | 1,155.00 | 17,948,500 | 0 |
| 09-Dec-2022 | 1,140.00 | 1,150.00 | 1,120.00 | 1,130.00 | 17,983,000 | 0 |
| 08-Dec-2022 | 1,185.00 | 1,185.00 | 1,110.00 | 1,140.00 | 19,703,400 | 0 |
| 07-Dec-2022 | 1,200.00 | 1,220.00 | 1,150.00 | 1,185.00 | 17,401,600 | 0 |
| 06-Dec-2022 | 1,185.00 | 1,210.00 | 1,165.00 | 1,210.00 | 18,172,100 | 0 |
| 05-Dec-2022 | 1,200.00 | 1,200.00 | 1,160.00 | 1,185.00 | 19,846,500 | 0 |
| 02-Dec-2022 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 18,335,600 | 0 |
| 01-Dec-2022 | 1,150.00 | 1,195.00 | 1,150.00 | 1,190.00 | 18,721,300 | 0 |
| 30-Nov-2022 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 14,039,400 | 0 |
| 29-Nov-2022 | 1,140.00 | 1,160.00 | 1,135.00 | 1,140.00 | 19,254,800 | 0 |
| 28-Nov-2022 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 15,921,200 | 0 |
| 25-Nov-2022 | 1,115.00 | 1,130.00 | 1,110.00 | 1,120.00 | 16,516,300 | 0 |
| 24-Nov-2022 | 1,125.00 | 1,135.00 | 1,115.00 | 1,115.00 | 14,147,700 | 0 |
| 23-Nov-2022 | 1,110.00 | 1,130.00 | 1,110.00 | 1,125.00 | 14,787,300 | 0 |
| 22-Nov-2022 | 1,145.00 | 1,145.00 | 1,100.00 | 1,110.00 | 17,427,300 | 0 |
| 21-Nov-2022 | 1,150.00 | 1,155.00 | 1,120.00 | 1,145.00 | 14,326,800 | 0 |
| 18-Nov-2022 | 1,125.00 | 1,150.00 | 1,115.00 | 1,150.00 | 15,004,000 | 0 |
| 17-Nov-2022 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 20,451,600 | 0 |
| 16-Nov-2022 | 1,180.00 | 1,180.00 | 1,135.00 | 1,145.00 | 19,758,500 | 0 |
| 15-Nov-2022 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 17,166,100 | 0 |
| 14-Nov-2022 | 1,115.00 | 1,165.00 | 1,110.00 | 1,165.00 | 19,844,400 | 0 |
| 11-Nov-2022 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 16,543,700 | 0 |
| 10-Nov-2022 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 18,550,100 | 0 |
| 09-Nov-2022 | 1,095.00 | 1,120.00 | 1,090.00 | 1,090.00 | 17,346,200 | 0 |
| 08-Nov-2022 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 15,437,000 | 0 |
| 07-Nov-2022 | 1,055.00 | 1,095.00 | 1,050.00 | 1,090.00 | 20,653,400 | 0 |
| 04-Nov-2022 | 1,060.00 | 1,060.00 | 1,040.00 | 1,055.00 | 18,463,000 | 0 |
| 03-Nov-2022 | 1,030.00 | 1,060.00 | 1,025.00 | 1,055.00 | 21,745,100 | 0 |
| 02-Nov-2022 | 1,045.00 | 1,050.00 | 1,020.00 | 1,030.00 | 19,879,700 | 0 |
| 01-Nov-2022 | 1,030.00 | 1,055.00 | 1,025.00 | 1,045.00 | 25,523,200 | 0 |
| 31-Oct-2022 | 1,005.00 | 1,040.00 | 1,005.00 | 1,025.00 | 19,870,200 | 0 |
| 28-Oct-2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 7,132,000 | 0 |
| 27-Oct-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 7,533,300 | 0 |