| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 2,100.00 | 2,150.00 | 2,080.00 | 2,120.00 | 13,024,700 | 0 |
| 15-Mar-2023 | 2,140.00 | 2,170.00 | 2,090.00 | 2,100.00 | 12,498,200 | 0 |
| 14-Mar-2023 | 2,150.00 | 2,170.00 | 2,110.00 | 2,120.00 | 13,361,000 | 0 |
| 13-Mar-2023 | 2,150.00 | 2,170.00 | 2,120.00 | 2,140.00 | 13,246,600 | 0 |
| 10-Mar-2023 | 2,200.00 | 2,210.00 | 2,150.00 | 2,150.00 | 17,821,300 | 0 |
| 09-Mar-2023 | 2,100.00 | 2,270.00 | 2,100.00 | 2,210.00 | 24,516,100 | 0 |
| 08-Mar-2023 | 2,100.00 | 2,120.00 | 2,070.00 | 2,100.00 | 16,678,700 | 0 |
| 07-Mar-2023 | 2,160.00 | 2,170.00 | 2,100.00 | 2,100.00 | 21,708,300 | 0 |
| 06-Mar-2023 | 2,230.00 | 2,230.00 | 2,150.00 | 2,160.00 | 15,273,100 | 0 |
| 03-Mar-2023 | 2,110.00 | 2,230.00 | 2,110.00 | 2,230.00 | 26,805,600 | 0 |
| 02-Mar-2023 | 2,070.00 | 2,120.00 | 2,070.00 | 2,110.00 | 10,895,800 | 0 |
| 01-Mar-2023 | 2,090.00 | 2,090.00 | 2,050.00 | 2,060.00 | 16,899,400 | 0 |
| 28-Feb-2023 | 2,120.00 | 2,120.00 | 2,060.00 | 2,090.00 | 15,404,300 | 0 |
| 27-Feb-2023 | 2,120.00 | 2,120.00 | 2,070.00 | 2,100.00 | 28,133,400 | 0 |
| 24-Feb-2023 | 2,080.00 | 2,150.00 | 2,080.00 | 2,120.00 | 14,705,000 | 0 |
| 23-Feb-2023 | 2,090.00 | 2,110.00 | 2,060.00 | 2,080.00 | 28,762,000 | 0 |
| 22-Feb-2023 | 2,150.00 | 2,160.00 | 2,080.00 | 2,090.00 | 31,559,500 | 0 |
| 21-Feb-2023 | 2,170.00 | 2,170.00 | 2,130.00 | 2,150.00 | 21,675,700 | 0 |
| 20-Feb-2023 | 2,160.00 | 2,180.00 | 2,100.00 | 2,170.00 | 21,207,700 | 0 |
| 17-Feb-2023 | 2,220.00 | 2,230.00 | 2,150.00 | 2,150.00 | 13,297,000 | 0 |
| 16-Feb-2023 | 2,210.00 | 2,260.00 | 2,210.00 | 2,240.00 | 17,225,500 | 0 |
| 15-Feb-2023 | 2,140.00 | 2,220.00 | 2,140.00 | 2,200.00 | 21,179,100 | 0 |
| 14-Feb-2023 | 2,100.00 | 2,140.00 | 2,090.00 | 2,130.00 | 13,544,800 | 0 |
| 13-Feb-2023 | 2,120.00 | 2,140.00 | 2,080.00 | 2,080.00 | 15,202,700 | 0 |
| 10-Feb-2023 | 2,120.00 | 2,160.00 | 2,090.00 | 2,120.00 | 16,746,300 | 0 |
| 09-Feb-2023 | 2,100.00 | 2,150.00 | 2,090.00 | 2,120.00 | 24,402,400 | 0 |
| 08-Feb-2023 | 2,070.00 | 2,110.00 | 2,020.00 | 2,100.00 | 39,219,800 | 0 |
| 07-Feb-2023 | 2,080.00 | 2,090.00 | 2,060.00 | 2,060.00 | 14,487,100 | 0 |
| 06-Feb-2023 | 2,110.00 | 2,110.00 | 2,060.00 | 2,080.00 | 16,305,900 | 0 |
| 03-Feb-2023 | 2,120.00 | 2,140.00 | 2,080.00 | 2,120.00 | 14,196,600 | 0 |
| 02-Feb-2023 | 2,150.00 | 2,150.00 | 2,110.00 | 2,110.00 | 8,549,500 | 0 |
| 01-Feb-2023 | 2,120.00 | 2,150.00 | 2,080.00 | 2,150.00 | 11,135,800 | 0 |
| 31-Jan-2023 | 2,080.00 | 2,120.00 | 2,080.00 | 2,100.00 | 8,926,500 | 0 |
| 30-Jan-2023 | 2,110.00 | 2,130.00 | 2,060.00 | 2,060.00 | 12,181,500 | 0 |
| 27-Jan-2023 | 2,120.00 | 2,160.00 | 2,090.00 | 2,110.00 | 9,436,000 | 0 |
| 26-Jan-2023 | 2,130.00 | 2,160.00 | 2,100.00 | 2,120.00 | 7,302,100 | 0 |
| 25-Jan-2023 | 2,200.00 | 2,200.00 | 2,130.00 | 2,140.00 | 10,956,900 | 0 |
| 24-Jan-2023 | 2,180.00 | 2,220.00 | 2,170.00 | 2,190.00 | 8,734,900 | 0 |
| 20-Jan-2023 | 2,150.00 | 2,210.00 | 2,150.00 | 2,180.00 | 14,843,400 | 0 |
| 19-Jan-2023 | 2,090.00 | 2,160.00 | 2,090.00 | 2,140.00 | 14,300,900 | 0 |
| 18-Jan-2023 | 2,100.00 | 2,120.00 | 2,080.00 | 2,090.00 | 9,920,700 | 0 |
| 17-Jan-2023 | 2,080.00 | 2,150.00 | 2,070.00 | 2,100.00 | 13,129,200 | 0 |
| 16-Jan-2023 | 2,150.00 | 2,160.00 | 2,060.00 | 2,070.00 | 9,943,900 | 0 |
| 13-Jan-2023 | 2,280.00 | 2,290.00 | 2,130.00 | 2,150.00 | 28,352,100 | 0 |
| 12-Jan-2023 | 2,230.00 | 2,290.00 | 2,210.00 | 2,280.00 | 36,770,300 | 0 |
| 11-Jan-2023 | 2,200.00 | 2,240.00 | 2,180.00 | 2,230.00 | 20,596,000 | 0 |
| 10-Jan-2023 | 2,180.00 | 2,230.00 | 2,140.00 | 2,210.00 | 29,113,100 | 0 |
| 09-Jan-2023 | 2,140.00 | 2,220.00 | 2,090.00 | 2,180.00 | 25,652,200 | 0 |
| 06-Jan-2023 | 2,170.00 | 2,240.00 | 2,120.00 | 2,130.00 | 19,797,200 | 0 |
| 05-Jan-2023 | 2,330.00 | 2,340.00 | 2,170.00 | 2,170.00 | 28,717,800 | 0 |
| 04-Jan-2023 | 2,330.00 | 2,340.00 | 2,310.00 | 2,330.00 | 11,633,400 | 0 |
| 03-Jan-2023 | 2,290.00 | 2,370.00 | 2,260.00 | 2,330.00 | 16,049,300 | 0 |
| 02-Jan-2023 | 2,300.00 | 2,320.00 | 2,280.00 | 2,290.00 | 4,169,900 | 0 |
| 30-Dec-2022 | 2,320.00 | 2,330.00 | 2,270.00 | 2,300.00 | 17,856,800 | 0 |
| 29-Dec-2022 | 2,320.00 | 2,340.00 | 2,300.00 | 2,320.00 | 12,462,600 | 0 |
| 28-Dec-2022 | 2,330.00 | 2,330.00 | 2,310.00 | 2,330.00 | 9,283,700 | 0 |
| 27-Dec-2022 | 2,320.00 | 2,350.00 | 2,310.00 | 2,330.00 | 17,507,700 | 0 |
| 26-Dec-2022 | 2,320.00 | 2,330.00 | 2,320.00 | 2,320.00 | 7,176,000 | 0 |
| 23-Dec-2022 | 2,330.00 | 2,330.00 | 2,290.00 | 2,320.00 | 19,696,300 | 0 |
| 22-Dec-2022 | 2,330.00 | 2,340.00 | 2,300.00 | 2,330.00 | 14,186,500 | 0 |
| 21-Dec-2022 | 2,340.00 | 2,350.00 | 2,310.00 | 2,330.00 | 23,565,400 | 0 |
| 20-Dec-2022 | 2,320.00 | 2,350.00 | 2,320.00 | 2,330.00 | 27,503,200 | 0 |
| 19-Dec-2022 | 2,310.00 | 2,340.00 | 2,290.00 | 2,320.00 | 16,479,200 | 0 |
| 16-Dec-2022 | 2,270.00 | 2,360.00 | 2,260.00 | 2,300.00 | 82,652,800 | 0 |
| 15-Dec-2022 | 2,340.00 | 2,340.00 | 2,270.00 | 2,280.00 | 16,497,600 | 0 |
| 14-Dec-2022 | 2,290.00 | 2,350.00 | 2,280.00 | 2,340.00 | 18,517,900 | 0 |
| 13-Dec-2022 | 2,350.00 | 2,350.00 | 2,290.00 | 2,300.00 | 21,544,400 | 0 |
| 12-Dec-2022 | 2,410.00 | 2,410.00 | 2,300.00 | 2,320.00 | 26,644,000 | 0 |
| 09-Dec-2022 | 2,310.00 | 2,420.00 | 2,250.00 | 2,410.00 | 50,921,200 | 0 |
| 08-Dec-2022 | 2,280.00 | 2,320.00 | 2,220.00 | 2,310.00 | 26,626,500 | 0 |
| 07-Dec-2022 | 2,320.00 | 2,330.00 | 2,270.00 | 2,290.00 | 27,708,200 | 0 |
| 06-Dec-2022 | 2,380.00 | 2,390.00 | 2,300.00 | 2,330.00 | 33,489,900 | 0 |
| 05-Dec-2022 | 2,420.00 | 2,420.00 | 2,360.00 | 2,400.00 | 36,941,800 | 0 |
| 02-Dec-2022 | 2,430.00 | 2,430.00 | 2,370.00 | 2,410.00 | 27,535,300 | 0 |
| 01-Dec-2022 | 2,360.00 | 2,450.00 | 2,350.00 | 2,410.00 | 80,453,700 | 0 |
| 30-Nov-2022 | 2,290.00 | 2,420.00 | 2,250.00 | 2,320.00 | 1,017,100,900 | 0 |
| 29-Nov-2022 | 2,290.00 | 2,340.00 | 2,250.00 | 2,300.00 | 40,556,600 | 0 |
| 28-Nov-2022 | 2,390.00 | 2,390.00 | 2,290.00 | 2,290.00 | 67,020,800 | 0 |
| 25-Nov-2022 | 2,400.00 | 2,410.00 | 2,280.00 | 2,390.00 | 69,221,500 | 0 |
| 24-Nov-2022 | 2,360.00 | 2,470.00 | 2,340.00 | 2,410.00 | 27,846,500 | 0 |
| 23-Nov-2022 | 2,330.00 | 2,360.00 | 2,320.00 | 2,340.00 | 60,813,000 | 0 |
| 22-Nov-2022 | 2,300.00 | 2,330.00 | 2,290.00 | 2,310.00 | 18,302,700 | 0 |
| 21-Nov-2022 | 2,290.00 | 2,340.00 | 2,280.00 | 2,300.00 | 18,961,700 | 0 |
| 18-Nov-2022 | 2,300.00 | 2,340.00 | 2,290.00 | 2,290.00 | 8,145,800 | 0 |
| 17-Nov-2022 | 2,300.00 | 2,330.00 | 2,260.00 | 2,300.00 | 11,718,900 | 0 |
| 16-Nov-2022 | 2,350.00 | 2,350.00 | 2,280.00 | 2,300.00 | 11,681,900 | 0 |
| 15-Nov-2022 | 2,350.00 | 2,390.00 | 2,330.00 | 2,360.00 | 17,985,900 | 0 |
| 14-Nov-2022 | 2,350.00 | 2,410.00 | 2,320.00 | 2,350.00 | 15,212,400 | 0 |
| 11-Nov-2022 | 2,340.00 | 2,350.00 | 2,210.00 | 2,330.00 | 38,579,500 | 0 |
| 10-Nov-2022 | 2,350.00 | 2,360.00 | 2,300.00 | 2,330.00 | 11,738,900 | 0 |
| 09-Nov-2022 | 2,330.00 | 2,380.00 | 2,330.00 | 2,350.00 | 15,424,600 | 0 |
| 08-Nov-2022 | 2,330.00 | 2,390.00 | 2,300.00 | 2,310.00 | 13,851,900 | 0 |
| 07-Nov-2022 | 2,340.00 | 2,390.00 | 2,340.00 | 2,380.00 | 9,045,500 | 0 |
| 04-Nov-2022 | 2,450.00 | 2,450.00 | 2,300.00 | 2,320.00 | 23,093,800 | 0 |
| 03-Nov-2022 | 2,470.00 | 2,470.00 | 2,410.00 | 2,450.00 | 7,405,000 | 0 |
| 02-Nov-2022 | 2,410.00 | 2,470.00 | 2,380.00 | 2,470.00 | 17,889,200 | 0 |
| 01-Nov-2022 | 2,430.00 | 2,460.00 | 2,380.00 | 2,380.00 | 37,172,400 | 0 |
| 31-Oct-2022 | 2,480.00 | 2,500.00 | 2,450.00 | 2,460.00 | 10,670,400 | 0 |
| 28-Oct-2022 | 2,470.00 | 2,500.00 | 2,440.00 | 2,490.00 | 14,863,000 | 0 |
| 27-Oct-2022 | 2,400.00 | 2,500.00 | 2,390.00 | 2,480.00 | 19,658,800 | 0 |