| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,690.00 | 1,710.00 | 1,660.00 | 1,670.00 | 6,844,100 | 0 |
| 15-Mar-2023 | 1,655.00 | 1,720.00 | 1,655.00 | 1,680.00 | 12,003,000 | 0 |
| 14-Mar-2023 | 1,745.00 | 1,745.00 | 1,635.00 | 1,655.00 | 6,951,200 | 0 |
| 13-Mar-2023 | 1,650.00 | 1,750.00 | 1,635.00 | 1,750.00 | 11,104,100 | 0 |
| 10-Mar-2023 | 1,670.00 | 1,680.00 | 1,650.00 | 1,650.00 | 8,917,600 | 0 |
| 09-Mar-2023 | 1,635.00 | 1,675.00 | 1,635.00 | 1,670.00 | 6,278,900 | 0 |
| 08-Mar-2023 | 1,650.00 | 1,705.00 | 1,645.00 | 1,650.00 | 7,293,800 | 0 |
| 07-Mar-2023 | 1,705.00 | 1,705.00 | 1,630.00 | 1,650.00 | 14,237,900 | 0 |
| 06-Mar-2023 | 1,705.00 | 1,720.00 | 1,660.00 | 1,705.00 | 8,113,500 | 0 |
| 03-Mar-2023 | 1,715.00 | 1,745.00 | 1,655.00 | 1,705.00 | 12,734,800 | 0 |
| 02-Mar-2023 | 1,575.00 | 1,715.00 | 1,570.00 | 1,715.00 | 11,170,700 | 0 |
| 01-Mar-2023 | 1,625.00 | 1,625.00 | 1,560.00 | 1,575.00 | 10,326,900 | 0 |
| 28-Feb-2023 | 1,590.00 | 1,625.00 | 1,555.00 | 1,625.00 | 13,600,400 | 0 |
| 27-Feb-2023 | 1,600.00 | 1,605.00 | 1,575.00 | 1,590.00 | 10,460,800 | 0 |
| 24-Feb-2023 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 10,945,500 | 0 |
| 23-Feb-2023 | 1,575.00 | 1,600.00 | 1,570.00 | 1,600.00 | 9,098,600 | 0 |
| 22-Feb-2023 | 1,585.00 | 1,595.00 | 1,560.00 | 1,570.00 | 10,128,300 | 0 |
| 21-Feb-2023 | 1,615.00 | 1,615.00 | 1,585.00 | 1,585.00 | 12,762,300 | 0 |
| 20-Feb-2023 | 1,590.00 | 1,620.00 | 1,575.00 | 1,615.00 | 8,810,800 | 0 |
| 17-Feb-2023 | 1,595.00 | 1,595.00 | 1,560.00 | 1,585.00 | 13,834,100 | 0 |
| 16-Feb-2023 | 1,575.00 | 1,585.00 | 1,550.00 | 1,570.00 | 10,784,600 | 0 |
| 15-Feb-2023 | 1,575.00 | 1,585.00 | 1,545.00 | 1,575.00 | 8,735,000 | 0 |
| 14-Feb-2023 | 1,610.00 | 1,620.00 | 1,555.00 | 1,575.00 | 8,120,100 | 0 |
| 13-Feb-2023 | 1,575.00 | 1,610.00 | 1,575.00 | 1,610.00 | 16,078,700 | 0 |
| 10-Feb-2023 | 1,605.00 | 1,635.00 | 1,575.00 | 1,575.00 | 11,776,500 | 0 |
| 09-Feb-2023 | 1,610.00 | 1,610.00 | 1,545.00 | 1,610.00 | 18,265,800 | 0 |
| 08-Feb-2023 | 1,605.00 | 1,620.00 | 1,595.00 | 1,605.00 | 11,180,500 | 0 |
| 07-Feb-2023 | 1,590.00 | 1,610.00 | 1,575.00 | 1,605.00 | 9,614,700 | 0 |
| 06-Feb-2023 | 1,540.00 | 1,595.00 | 1,540.00 | 1,585.00 | 12,976,000 | 0 |
| 03-Feb-2023 | 1,580.00 | 1,590.00 | 1,535.00 | 1,535.00 | 11,882,400 | 0 |
| 02-Feb-2023 | 1,590.00 | 1,620.00 | 1,570.00 | 1,580.00 | 10,621,800 | 0 |
| 01-Feb-2023 | 1,595.00 | 1,610.00 | 1,575.00 | 1,575.00 | 14,329,200 | 0 |
| 31-Jan-2023 | 1,550.00 | 1,605.00 | 1,540.00 | 1,585.00 | 9,828,100 | 0 |
| 30-Jan-2023 | 1,585.00 | 1,625.00 | 1,535.00 | 1,535.00 | 14,177,700 | 0 |
| 27-Jan-2023 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 7,395,700 | 0 |
| 26-Jan-2023 | 1,600.00 | 1,615.00 | 1,570.00 | 1,585.00 | 8,840,700 | 0 |
| 25-Jan-2023 | 1,585.00 | 1,620.00 | 1,580.00 | 1,600.00 | 12,139,400 | 0 |
| 24-Jan-2023 | 1,540.00 | 1,620.00 | 1,540.00 | 1,585.00 | 14,120,600 | 0 |
| 20-Jan-2023 | 1,560.00 | 1,560.00 | 1,520.00 | 1,545.00 | 7,319,800 | 0 |
| 19-Jan-2023 | 1,585.00 | 1,585.00 | 1,540.00 | 1,560.00 | 9,010,500 | 0 |
| 18-Jan-2023 | 1,595.00 | 1,595.00 | 1,545.00 | 1,545.00 | 10,350,600 | 0 |
| 17-Jan-2023 | 1,585.00 | 1,595.00 | 1,535.00 | 1,595.00 | 13,518,200 | 0 |
| 16-Jan-2023 | 1,555.00 | 1,600.00 | 1,550.00 | 1,575.00 | 13,613,000 | 0 |
| 13-Jan-2023 | 1,565.00 | 1,565.00 | 1,515.00 | 1,555.00 | 4,510,300 | 0 |
| 12-Jan-2023 | 1,485.00 | 1,560.00 | 1,485.00 | 1,560.00 | 12,916,300 | 0 |
| 11-Jan-2023 | 1,530.00 | 1,535.00 | 1,480.00 | 1,480.00 | 11,762,600 | 0 |
| 10-Jan-2023 | 1,565.00 | 1,565.00 | 1,460.00 | 1,540.00 | 6,746,500 | 0 |
| 09-Jan-2023 | 1,510.00 | 1,580.00 | 1,505.00 | 1,565.00 | 17,060,600 | 0 |
| 06-Jan-2023 | 1,400.00 | 1,510.00 | 1,370.00 | 1,510.00 | 22,082,500 | 0 |
| 05-Jan-2023 | 1,455.00 | 1,475.00 | 1,415.00 | 1,415.00 | 21,594,000 | 0 |
| 04-Jan-2023 | 1,485.00 | 1,495.00 | 1,440.00 | 1,440.00 | 554,000 | 0 |
| 03-Jan-2023 | 1,455.00 | 1,485.00 | 1,455.00 | 1,480.00 | 5,009,600 | 0 |
| 02-Jan-2023 | 1,470.00 | 1,490.00 | 1,450.00 | 1,475.00 | 4,919,500 | 0 |
| 30-Dec-2022 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 11,744,900 | 0 |
| 29-Dec-2022 | 1,560.00 | 1,565.00 | 1,485.00 | 1,490.00 | 13,480,800 | 0 |
| 28-Dec-2022 | 1,525.00 | 1,565.00 | 1,500.00 | 1,565.00 | 22,899,400 | 0 |
| 27-Dec-2022 | 1,510.00 | 1,525.00 | 1,475.00 | 1,525.00 | 24,254,200 | 0 |
| 26-Dec-2022 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 17,568,400 | 0 |
| 23-Dec-2022 | 1,520.00 | 1,540.00 | 1,500.00 | 1,525.00 | 13,912,000 | 0 |
| 22-Dec-2022 | 1,540.00 | 1,545.00 | 1,515.00 | 1,520.00 | 12,143,500 | 0 |
| 21-Dec-2022 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 14,682,500 | 0 |
| 20-Dec-2022 | 1,515.00 | 1,540.00 | 1,480.00 | 1,515.00 | 12,296,900 | 0 |
| 19-Dec-2022 | 1,475.00 | 1,535.00 | 1,450.00 | 1,515.00 | 16,559,900 | 0 |
| 16-Dec-2022 | 1,585.00 | 1,590.00 | 1,475.00 | 1,475.00 | 16,218,400 | 0 |
| 15-Dec-2022 | 1,575.00 | 1,595.00 | 1,560.00 | 1,585.00 | 25,238,700 | 0 |
| 14-Dec-2022 | 1,550.00 | 1,605.00 | 1,480.00 | 1,565.00 | 20,004,100 | 0 |
| 13-Dec-2022 | 1,565.00 | 1,595.00 | 1,530.00 | 1,540.00 | 963,700 | 0 |
| 12-Dec-2022 | 1,520.00 | 1,575.00 | 1,510.00 | 1,560.00 | 1,849,200 | 0 |
| 09-Dec-2022 | 1,495.00 | 1,520.00 | 1,430.00 | 1,520.00 | 14,586,400 | 0 |
| 08-Dec-2022 | 1,465.00 | 1,500.00 | 1,400.00 | 1,500.00 | 12,932,300 | 0 |
| 07-Dec-2022 | 1,530.00 | 1,530.00 | 1,425.00 | 1,465.00 | 18,320,300 | 0 |
| 06-Dec-2022 | 1,505.00 | 1,580.00 | 1,480.00 | 1,480.00 | 12,961,500 | 0 |
| 05-Dec-2022 | 1,510.00 | 1,555.00 | 1,505.00 | 1,505.00 | 13,241,700 | 0 |
| 02-Dec-2022 | 1,555.00 | 1,555.00 | 1,495.00 | 1,510.00 | 12,786,400 | 0 |
| 01-Dec-2022 | 1,515.00 | 1,555.00 | 1,490.00 | 1,555.00 | 15,158,000 | 0 |
| 30-Nov-2022 | 1,515.00 | 1,515.00 | 1,490.00 | 1,515.00 | 16,923,100 | 0 |
| 29-Nov-2022 | 1,490.00 | 1,510.00 | 1,475.00 | 1,500.00 | 13,756,800 | 0 |
| 28-Nov-2022 | 1,460.00 | 1,490.00 | 1,425.00 | 1,490.00 | 14,392,100 | 0 |
| 25-Nov-2022 | 1,490.00 | 1,495.00 | 1,455.00 | 1,460.00 | 13,323,000 | 0 |
| 24-Nov-2022 | 1,490.00 | 1,495.00 | 1,470.00 | 1,490.00 | 13,717,000 | 0 |
| 23-Nov-2022 | 1,510.00 | 1,510.00 | 1,475.00 | 1,490.00 | 13,126,700 | 0 |
| 22-Nov-2022 | 1,485.00 | 1,510.00 | 1,475.00 | 1,510.00 | 13,644,000 | 0 |
| 21-Nov-2022 | 1,480.00 | 1,500.00 | 1,475.00 | 1,480.00 | 13,996,600 | 0 |
| 18-Nov-2022 | 1,505.00 | 1,520.00 | 1,450.00 | 1,455.00 | 13,694,500 | 0 |
| 17-Nov-2022 | 1,520.00 | 1,520.00 | 1,450.00 | 1,505.00 | 13,162,000 | 0 |
| 16-Nov-2022 | 1,500.00 | 1,525.00 | 1,475.00 | 1,520.00 | 15,112,300 | 0 |
| 15-Nov-2022 | 1,480.00 | 1,525.00 | 1,475.00 | 1,500.00 | 14,171,800 | 0 |
| 14-Nov-2022 | 1,420.00 | 1,490.00 | 1,420.00 | 1,475.00 | 15,543,400 | 0 |
| 11-Nov-2022 | 1,415.00 | 1,435.00 | 1,395.00 | 1,420.00 | 16,004,300 | 0 |
| 10-Nov-2022 | 1,425.00 | 1,425.00 | 1,340.00 | 1,410.00 | 16,406,200 | 0 |
| 09-Nov-2022 | 1,520.00 | 1,540.00 | 1,415.00 | 1,425.00 | 14,041,700 | 0 |
| 08-Nov-2022 | 1,490.00 | 1,545.00 | 1,450.00 | 1,520.00 | 14,752,800 | 0 |
| 07-Nov-2022 | 1,400.00 | 1,480.00 | 1,395.00 | 1,480.00 | 17,278,000 | 0 |
| 04-Nov-2022 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 13,040,300 | 0 |
| 03-Nov-2022 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 14,691,800 | 0 |
| 02-Nov-2022 | 1,365.00 | 1,390.00 | 1,335.00 | 1,380.00 | 15,608,400 | 0 |
| 01-Nov-2022 | 1,400.00 | 1,420.00 | 1,320.00 | 1,365.00 | 13,859,000 | 0 |
| 31-Oct-2022 | 1,425.00 | 1,435.00 | 1,375.00 | 1,390.00 | 15,018,200 | 0 |
| 28-Oct-2022 | 1,450.00 | 1,450.00 | 1,395.00 | 1,425.00 | 13,700,800 | 0 |
| 27-Oct-2022 | 1,405.00 | 1,480.00 | 1,405.00 | 1,435.00 | 14,959,000 | 0 |