| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,000.00 | 1,010.00 | 970.00 | 970.00 | 42,892,600 | 0 |
| 15-Mar-2023 | 1,080.00 | 1,090.00 | 1,035.00 | 1,040.00 | 12,176,900 | 0 |
| 14-Mar-2023 | 1,115.00 | 1,135.00 | 1,055.00 | 1,075.00 | 16,689,400 | 0 |
| 13-Mar-2023 | 1,130.00 | 1,130.00 | 1,105.00 | 1,115.00 | 9,089,700 | 0 |
| 10-Mar-2023 | 1,150.00 | 1,150.00 | 1,125.00 | 1,145.00 | 9,271,600 | 0 |
| 09-Mar-2023 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 4,113,700 | 0 |
| 08-Mar-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 10,123,400 | 0 |
| 07-Mar-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 4,420,300 | 0 |
| 06-Mar-2023 | 1,205.00 | 1,215.00 | 1,180.00 | 1,185.00 | 7,350,900 | 0 |
| 03-Mar-2023 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 4,712,100 | 0 |
| 02-Mar-2023 | 1,185.00 | 1,205.00 | 1,180.00 | 1,200.00 | 6,286,500 | 0 |
| 01-Mar-2023 | 1,190.00 | 1,195.00 | 1,170.00 | 1,185.00 | 3,728,500 | 0 |
| 28-Feb-2023 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 4,405,300 | 0 |
| 27-Feb-2023 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 5,681,300 | 0 |
| 24-Feb-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,995,300 | 0 |
| 23-Feb-2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 4,585,600 | 0 |
| 22-Feb-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 4,638,600 | 0 |
| 21-Feb-2023 | 1,210.00 | 1,215.00 | 1,190.00 | 1,190.00 | 6,651,200 | 0 |
| 20-Feb-2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 3,734,000 | 0 |
| 17-Feb-2023 | 1,200.00 | 1,215.00 | 1,170.00 | 1,200.00 | 10,359,500 | 0 |
| 16-Feb-2023 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 6,022,600 | 0 |
| 15-Feb-2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 4,061,700 | 0 |
| 14-Feb-2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 5,687,600 | 0 |
| 13-Feb-2023 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 3,886,700 | 0 |
| 10-Feb-2023 | 1,220.00 | 1,225.00 | 1,190.00 | 1,210.00 | 11,773,900 | 0 |
| 09-Feb-2023 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 13,555,100 | 0 |
| 08-Feb-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,220.00 | 8,733,400 | 0 |
| 07-Feb-2023 | 1,215.00 | 1,230.00 | 1,210.00 | 1,225.00 | 11,127,200 | 0 |
| 06-Feb-2023 | 1,240.00 | 1,245.00 | 1,210.00 | 1,220.00 | 18,767,700 | 0 |
| 03-Feb-2023 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 11,911,900 | 0 |
| 02-Feb-2023 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 8,745,800 | 0 |
| 01-Feb-2023 | 1,250.00 | 1,290.00 | 1,225.00 | 1,270.00 | 35,939,200 | 0 |
| 31-Jan-2023 | 1,275.00 | 1,285.00 | 1,250.00 | 1,250.00 | 29,394,900 | 0 |
| 30-Jan-2023 | 1,300.00 | 1,305.00 | 1,260.00 | 1,265.00 | 21,869,300 | 0 |
| 27-Jan-2023 | 1,285.00 | 1,335.00 | 1,285.00 | 1,310.00 | 57,375,800 | 0 |
| 26-Jan-2023 | 1,270.00 | 1,285.00 | 1,265.00 | 1,275.00 | 11,105,300 | 0 |
| 25-Jan-2023 | 1,290.00 | 1,290.00 | 1,250.00 | 1,265.00 | 13,935,900 | 0 |
| 24-Jan-2023 | 1,285.00 | 1,295.00 | 1,270.00 | 1,280.00 | 12,796,300 | 0 |
| 20-Jan-2023 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 16,629,200 | 0 |
| 19-Jan-2023 | 1,275.00 | 1,295.00 | 1,270.00 | 1,280.00 | 14,617,400 | 0 |
| 18-Jan-2023 | 1,290.00 | 1,295.00 | 1,255.00 | 1,270.00 | 20,743,500 | 0 |
| 17-Jan-2023 | 1,240.00 | 1,300.00 | 1,230.00 | 1,295.00 | 64,870,300 | 0 |
| 16-Jan-2023 | 1,200.00 | 1,235.00 | 1,195.00 | 1,230.00 | 45,344,300 | 0 |
| 13-Jan-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,185.00 | 11,220,000 | 0 |
| 12-Jan-2023 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 12,300,000 | 0 |
| 11-Jan-2023 | 1,170.00 | 1,170.00 | 1,150.00 | 1,165.00 | 6,202,000 | 0 |
| 10-Jan-2023 | 1,165.00 | 1,175.00 | 1,140.00 | 1,160.00 | 8,086,900 | 0 |
| 09-Jan-2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,165.00 | 10,393,800 | 0 |
| 06-Jan-2023 | 1,125.00 | 1,160.00 | 1,090.00 | 1,145.00 | 10,660,000 | 0 |
| 05-Jan-2023 | 1,180.00 | 1,185.00 | 1,120.00 | 1,125.00 | 21,983,600 | 0 |
| 04-Jan-2023 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 23,671,600 | 0 |
| 03-Jan-2023 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 6,422,000 | 0 |
| 02-Jan-2023 | 1,170.00 | 1,180.00 | 1,150.00 | 1,160.00 | 10,280,600 | 0 |
| 30-Dec-2022 | 1,170.00 | 1,185.00 | 1,170.00 | 1,170.00 | 6,741,500 | 0 |
| 29-Dec-2022 | 1,165.00 | 1,175.00 | 1,160.00 | 1,165.00 | 2,670,500 | 0 |
| 28-Dec-2022 | 1,175.00 | 1,180.00 | 1,155.00 | 1,165.00 | 4,666,500 | 0 |
| 27-Dec-2022 | 1,165.00 | 1,200.00 | 1,160.00 | 1,170.00 | 11,605,600 | 0 |
| 26-Dec-2022 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 2,191,900 | 0 |
| 23-Dec-2022 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 5,549,400 | 0 |
| 22-Dec-2022 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 4,495,600 | 0 |
| 21-Dec-2022 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 4,923,000 | 0 |
| 20-Dec-2022 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 12,696,300 | 0 |
| 19-Dec-2022 | 1,195.00 | 1,205.00 | 1,185.00 | 1,185.00 | 6,289,000 | 0 |
| 16-Dec-2022 | 1,185.00 | 1,200.00 | 1,170.00 | 1,195.00 | 12,529,300 | 0 |
| 15-Dec-2022 | 1,185.00 | 1,210.00 | 1,175.00 | 1,190.00 | 12,061,300 | 0 |
| 14-Dec-2022 | 1,175.00 | 1,185.00 | 1,165.00 | 1,185.00 | 6,912,600 | 0 |
| 13-Dec-2022 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 5,225,900 | 0 |
| 12-Dec-2022 | 1,165.00 | 1,180.00 | 1,160.00 | 1,175.00 | 7,385,200 | 0 |
| 09-Dec-2022 | 1,185.00 | 1,190.00 | 1,160.00 | 1,165.00 | 9,580,500 | 0 |
| 08-Dec-2022 | 1,190.00 | 1,200.00 | 1,150.00 | 1,195.00 | 18,785,500 | 0 |
| 07-Dec-2022 | 1,215.00 | 1,235.00 | 1,165.00 | 1,175.00 | 25,237,600 | 0 |
| 06-Dec-2022 | 1,245.00 | 1,245.00 | 1,215.00 | 1,215.00 | 13,492,400 | 0 |
| 05-Dec-2022 | 1,240.00 | 1,265.00 | 1,240.00 | 1,245.00 | 16,443,100 | 0 |
| 02-Dec-2022 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 13,257,200 | 0 |
| 01-Dec-2022 | 1,235.00 | 1,260.00 | 1,220.00 | 1,225.00 | 44,882,500 | 0 |
| 30-Nov-2022 | 1,285.00 | 1,295.00 | 1,205.00 | 1,225.00 | 65,017,500 | 0 |
| 29-Nov-2022 | 1,285.00 | 1,295.00 | 1,270.00 | 1,275.00 | 24,765,100 | 0 |
| 28-Nov-2022 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 16,953,100 | 0 |
| 25-Nov-2022 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 13,171,800 | 0 |
| 24-Nov-2022 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 19,125,200 | 0 |
| 23-Nov-2022 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 63,634,300 | 0 |
| 22-Nov-2022 | 1,330.00 | 1,345.00 | 1,325.00 | 1,330.00 | 11,455,500 | 0 |
| 21-Nov-2022 | 1,335.00 | 1,355.00 | 1,325.00 | 1,330.00 | 24,068,600 | 0 |
| 18-Nov-2022 | 1,360.00 | 1,380.00 | 1,330.00 | 1,335.00 | 34,992,900 | 0 |
| 17-Nov-2022 | 1,400.00 | 1,410.00 | 1,370.00 | 1,375.00 | 21,677,600 | 0 |
| 16-Nov-2022 | 1,455.00 | 1,455.00 | 1,385.00 | 1,390.00 | 27,403,000 | 0 |
| 15-Nov-2022 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 31,909,400 | 0 |
| 14-Nov-2022 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 21,839,800 | 0 |
| 11-Nov-2022 | 1,440.00 | 1,460.00 | 1,425.00 | 1,450.00 | 26,561,400 | 0 |
| 10-Nov-2022 | 1,435.00 | 1,440.00 | 1,410.00 | 1,410.00 | 17,620,000 | 0 |
| 09-Nov-2022 | 1,410.00 | 1,440.00 | 1,405.00 | 1,430.00 | 27,443,200 | 0 |
| 08-Nov-2022 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 14,042,800 | 0 |
| 07-Nov-2022 | 1,385.00 | 1,430.00 | 1,380.00 | 1,415.00 | 40,283,200 | 0 |
| 04-Nov-2022 | 1,345.00 | 1,360.00 | 1,325.00 | 1,360.00 | 8,299,100 | 0 |
| 03-Nov-2022 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 8,262,000 | 0 |
| 02-Nov-2022 | 1,335.00 | 1,365.00 | 1,335.00 | 1,355.00 | 14,034,000 | 0 |
| 01-Nov-2022 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 13,396,400 | 0 |
| 31-Oct-2022 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 6,555,800 | 0 |
| 28-Oct-2022 | 1,390.00 | 1,395.00 | 1,355.00 | 1,355.00 | 9,896,800 | 0 |
| 27-Oct-2022 | 1,375.00 | 1,395.00 | 1,360.00 | 1,370.00 | 14,093,600 | 0 |