| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,410.00 | 1,420.00 | 1,350.00 | 1,355.00 | 83,368,900 | 0 |
| 15-Mar-2023 | 1,470.00 | 1,495.00 | 1,410.00 | 1,410.00 | 69,916,100 | 0 |
| 14-Mar-2023 | 1,535.00 | 1,545.00 | 1,460.00 | 1,470.00 | 56,486,700 | 0 |
| 13-Mar-2023 | 1,545.00 | 1,550.00 | 1,530.00 | 1,545.00 | 13,429,900 | 0 |
| 10-Mar-2023 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 13,615,000 | 0 |
| 09-Mar-2023 | 1,540.00 | 1,570.00 | 1,540.00 | 1,565.00 | 24,852,200 | 0 |
| 08-Mar-2023 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 26,842,900 | 0 |
| 07-Mar-2023 | 1,600.00 | 1,600.00 | 1,545.00 | 1,555.00 | 37,451,000 | 0 |
| 06-Mar-2023 | 1,590.00 | 1,610.00 | 1,580.00 | 1,600.00 | 23,867,800 | 0 |
| 03-Mar-2023 | 1,600.00 | 1,615.00 | 1,580.00 | 1,580.00 | 36,370,100 | 0 |
| 02-Mar-2023 | 1,555.00 | 1,605.00 | 1,550.00 | 1,600.00 | 48,581,200 | 0 |
| 01-Mar-2023 | 1,570.00 | 1,575.00 | 1,545.00 | 1,550.00 | 17,630,000 | 0 |
| 28-Feb-2023 | 1,540.00 | 1,565.00 | 1,535.00 | 1,565.00 | 26,805,300 | 0 |
| 27-Feb-2023 | 1,525.00 | 1,545.00 | 1,525.00 | 1,535.00 | 21,865,400 | 0 |
| 24-Feb-2023 | 1,545.00 | 1,560.00 | 1,525.00 | 1,525.00 | 23,483,900 | 0 |
| 23-Feb-2023 | 1,545.00 | 1,555.00 | 1,530.00 | 1,535.00 | 24,410,900 | 0 |
| 22-Feb-2023 | 1,565.00 | 1,575.00 | 1,540.00 | 1,540.00 | 41,323,300 | 0 |
| 21-Feb-2023 | 1,585.00 | 1,600.00 | 1,565.00 | 1,570.00 | 17,657,700 | 0 |
| 20-Feb-2023 | 1,590.00 | 1,600.00 | 1,580.00 | 1,585.00 | 17,384,000 | 0 |
| 17-Feb-2023 | 1,580.00 | 1,610.00 | 1,575.00 | 1,590.00 | 30,355,800 | 0 |
| 16-Feb-2023 | 1,620.00 | 1,625.00 | 1,575.00 | 1,575.00 | 44,398,900 | 0 |
| 15-Feb-2023 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 21,223,500 | 0 |
| 14-Feb-2023 | 1,625.00 | 1,640.00 | 1,615.00 | 1,615.00 | 35,028,900 | 0 |
| 13-Feb-2023 | 1,610.00 | 1,640.00 | 1,610.00 | 1,625.00 | 48,156,300 | 0 |
| 10-Feb-2023 | 1,605.00 | 1,615.00 | 1,580.00 | 1,605.00 | 34,863,900 | 0 |
| 09-Feb-2023 | 1,595.00 | 1,625.00 | 1,590.00 | 1,605.00 | 37,535,800 | 0 |
| 08-Feb-2023 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 53,734,100 | 0 |
| 07-Feb-2023 | 1,595.00 | 1,615.00 | 1,580.00 | 1,605.00 | 49,152,500 | 0 |
| 06-Feb-2023 | 1,565.00 | 1,595.00 | 1,560.00 | 1,580.00 | 53,554,000 | 0 |
| 03-Feb-2023 | 1,610.00 | 1,615.00 | 1,565.00 | 1,565.00 | 47,140,700 | 0 |
| 02-Feb-2023 | 1,590.00 | 1,635.00 | 1,585.00 | 1,605.00 | 96,442,100 | 0 |
| 01-Feb-2023 | 1,550.00 | 1,615.00 | 1,545.00 | 1,570.00 | 61,527,900 | 0 |
| 31-Jan-2023 | 1,570.00 | 1,580.00 | 1,545.00 | 1,545.00 | 52,732,800 | 0 |
| 30-Jan-2023 | 1,570.00 | 1,590.00 | 1,560.00 | 1,565.00 | 17,091,800 | 0 |
| 27-Jan-2023 | 1,565.00 | 1,590.00 | 1,560.00 | 1,565.00 | 33,872,900 | 0 |
| 26-Jan-2023 | 1,575.00 | 1,600.00 | 1,555.00 | 1,560.00 | 44,238,100 | 0 |
| 25-Jan-2023 | 1,600.00 | 1,605.00 | 1,575.00 | 1,575.00 | 18,234,700 | 0 |
| 24-Jan-2023 | 1,635.00 | 1,650.00 | 1,585.00 | 1,595.00 | 52,004,100 | 0 |
| 20-Jan-2023 | 1,595.00 | 1,630.00 | 1,585.00 | 1,620.00 | 50,826,300 | 0 |
| 19-Jan-2023 | 1,560.00 | 1,595.00 | 1,555.00 | 1,585.00 | 34,847,100 | 0 |
| 18-Jan-2023 | 1,545.00 | 1,585.00 | 1,540.00 | 1,570.00 | 62,685,900 | 0 |
| 17-Jan-2023 | 1,550.00 | 1,565.00 | 1,535.00 | 1,535.00 | 48,147,500 | 0 |
| 16-Jan-2023 | 1,540.00 | 1,555.00 | 1,525.00 | 1,540.00 | 21,166,800 | 0 |
| 13-Jan-2023 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 22,283,700 | 0 |
| 12-Jan-2023 | 1,535.00 | 1,570.00 | 1,520.00 | 1,525.00 | 43,841,100 | 0 |
| 11-Jan-2023 | 1,570.00 | 1,575.00 | 1,520.00 | 1,530.00 | 36,386,000 | 0 |
| 10-Jan-2023 | 1,535.00 | 1,570.00 | 1,520.00 | 1,570.00 | 39,678,300 | 0 |
| 09-Jan-2023 | 1,585.00 | 1,610.00 | 1,505.00 | 1,535.00 | 49,885,500 | 0 |
| 06-Jan-2023 | 1,555.00 | 1,610.00 | 1,555.00 | 1,585.00 | 35,592,100 | 0 |
| 05-Jan-2023 | 1,660.00 | 1,660.00 | 1,550.00 | 1,555.00 | 89,781,500 | 0 |
| 04-Jan-2023 | 1,735.00 | 1,740.00 | 1,650.00 | 1,660.00 | 64,329,200 | 0 |
| 03-Jan-2023 | 1,735.00 | 1,765.00 | 1,730.00 | 1,735.00 | 19,098,400 | 0 |
| 02-Jan-2023 | 1,760.00 | 1,770.00 | 1,740.00 | 1,740.00 | 7,017,500 | 0 |
| 30-Dec-2022 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 15,749,300 | 0 |
| 29-Dec-2022 | 1,750.00 | 1,780.00 | 1,745.00 | 1,775.00 | 9,892,800 | 0 |
| 28-Dec-2022 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 10,904,600 | 0 |
| 27-Dec-2022 | 1,795.00 | 1,800.00 | 1,755.00 | 1,755.00 | 31,721,100 | 0 |
| 26-Dec-2022 | 1,790.00 | 1,815.00 | 1,780.00 | 1,795.00 | 17,117,900 | 0 |
| 23-Dec-2022 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 18,718,700 | 0 |
| 22-Dec-2022 | 1,825.00 | 1,835.00 | 1,815.00 | 1,825.00 | 12,836,200 | 0 |
| 21-Dec-2022 | 1,835.00 | 1,835.00 | 1,815.00 | 1,820.00 | 9,493,200 | 0 |
| 20-Dec-2022 | 1,820.00 | 1,835.00 | 1,815.00 | 1,820.00 | 9,417,200 | 0 |
| 19-Dec-2022 | 1,830.00 | 1,840.00 | 1,820.00 | 1,820.00 | 13,310,300 | 0 |
| 16-Dec-2022 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 26,631,300 | 0 |
| 15-Dec-2022 | 1,825.00 | 1,835.00 | 1,810.00 | 1,810.00 | 16,453,300 | 0 |
| 14-Dec-2022 | 1,835.00 | 1,865.00 | 1,820.00 | 1,825.00 | 29,273,500 | 0 |
| 13-Dec-2022 | 1,830.00 | 1,835.00 | 1,815.00 | 1,820.00 | 20,479,200 | 0 |
| 12-Dec-2022 | 1,800.00 | 1,825.00 | 1,785.00 | 1,825.00 | 23,620,300 | 0 |
| 09-Dec-2022 | 1,855.00 | 1,865.00 | 1,795.00 | 1,800.00 | 67,891,200 | 0 |
| 08-Dec-2022 | 1,835.00 | 1,860.00 | 1,800.00 | 1,850.00 | 59,926,700 | 0 |
| 07-Dec-2022 | 1,830.00 | 1,840.00 | 1,810.00 | 1,835.00 | 41,257,100 | 0 |
| 06-Dec-2022 | 1,845.00 | 1,845.00 | 1,800.00 | 1,830.00 | 50,900,100 | 0 |
| 05-Dec-2022 | 1,890.00 | 1,905.00 | 1,855.00 | 1,855.00 | 28,707,000 | 0 |
| 02-Dec-2022 | 1,900.00 | 1,905.00 | 1,875.00 | 1,890.00 | 21,365,800 | 0 |
| 01-Dec-2022 | 1,900.00 | 1,920.00 | 1,890.00 | 1,900.00 | 58,421,400 | 0 |
| 30-Nov-2022 | 1,860.00 | 1,915.00 | 1,860.00 | 1,880.00 | 107,333,400 | 0 |
| 29-Nov-2022 | 1,855.00 | 1,875.00 | 1,855.00 | 1,860.00 | 30,670,000 | 0 |
| 28-Nov-2022 | 1,850.00 | 1,865.00 | 1,835.00 | 1,845.00 | 32,216,300 | 0 |
| 25-Nov-2022 | 1,875.00 | 1,880.00 | 1,850.00 | 1,855.00 | 20,408,000 | 0 |
| 24-Nov-2022 | 1,900.00 | 1,905.00 | 1,875.00 | 1,875.00 | 19,981,700 | 0 |
| 23-Nov-2022 | 1,890.00 | 1,900.00 | 1,865.00 | 1,895.00 | 50,996,500 | 0 |
| 22-Nov-2022 | 1,815.00 | 1,885.00 | 1,810.00 | 1,880.00 | 123,915,200 | 0 |
| 21-Nov-2022 | 1,805.00 | 1,815.00 | 1,790.00 | 1,800.00 | 15,603,200 | 0 |
| 18-Nov-2022 | 1,805.00 | 1,815.00 | 1,790.00 | 1,795.00 | 21,912,100 | 0 |
| 17-Nov-2022 | 1,810.00 | 1,830.00 | 1,800.00 | 1,800.00 | 56,500,000 | 0 |
| 16-Nov-2022 | 1,805.00 | 1,810.00 | 1,780.00 | 1,805.00 | 34,721,300 | 0 |
| 15-Nov-2022 | 1,825.00 | 1,825.00 | 1,790.00 | 1,800.00 | 45,414,100 | 0 |
| 14-Nov-2022 | 1,830.00 | 1,835.00 | 1,805.00 | 1,810.00 | 60,707,500 | 0 |
| 11-Nov-2022 | 1,825.00 | 1,835.00 | 1,780.00 | 1,820.00 | 89,195,600 | 0 |
| 10-Nov-2022 | 1,830.00 | 1,830.00 | 1,765.00 | 1,800.00 | 110,580,700 | 0 |
| 09-Nov-2022 | 1,850.00 | 1,875.00 | 1,830.00 | 1,830.00 | 85,043,800 | 0 |
| 08-Nov-2022 | 1,850.00 | 1,900.00 | 1,850.00 | 1,855.00 | 106,914,700 | 0 |
| 07-Nov-2022 | 1,920.00 | 1,925.00 | 1,840.00 | 1,850.00 | 229,111,200 | 0 |
| 04-Nov-2022 | 1,940.00 | 1,950.00 | 1,890.00 | 1,945.00 | 73,593,700 | 0 |
| 03-Nov-2022 | 1,940.00 | 1,970.00 | 1,920.00 | 1,940.00 | 44,920,700 | 0 |
| 02-Nov-2022 | 1,940.00 | 1,965.00 | 1,920.00 | 1,940.00 | 52,163,200 | 0 |
| 01-Nov-2022 | 1,965.00 | 1,990.00 | 1,940.00 | 1,945.00 | 69,401,100 | 0 |
| 31-Oct-2022 | 1,925.00 | 1,995.00 | 1,920.00 | 1,975.00 | 164,501,600 | 0 |
| 28-Oct-2022 | 1,920.00 | 1,925.00 | 1,885.00 | 1,910.00 | 57,450,000 | 0 |
| 27-Oct-2022 | 1,935.00 | 1,945.00 | 1,905.00 | 1,925.00 | 54,023,400 | 0 |