| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,690.00 | 1,705.00 | 1,630.00 | 1,680.00 | 5,288,300 | 0 |
| 15-Mar-2023 | 1,670.00 | 1,720.00 | 1,660.00 | 1,690.00 | 6,558,200 | 0 |
| 14-Mar-2023 | 1,730.00 | 1,730.00 | 1,665.00 | 1,670.00 | 10,228,200 | 0 |
| 13-Mar-2023 | 1,780.00 | 1,795.00 | 1,700.00 | 1,730.00 | 3,526,100 | 0 |
| 10-Mar-2023 | 1,780.00 | 1,800.00 | 1,750.00 | 1,750.00 | 4,460,900 | 0 |
| 09-Mar-2023 | 1,780.00 | 1,815.00 | 1,775.00 | 1,780.00 | 4,448,100 | 0 |
| 08-Mar-2023 | 1,830.00 | 1,845.00 | 1,770.00 | 1,780.00 | 6,765,400 | 0 |
| 07-Mar-2023 | 1,825.00 | 1,850.00 | 1,770.00 | 1,845.00 | 7,827,000 | 0 |
| 06-Mar-2023 | 1,780.00 | 1,825.00 | 1,765.00 | 1,825.00 | 8,951,200 | 0 |
| 03-Mar-2023 | 1,815.00 | 1,855.00 | 1,735.00 | 1,785.00 | 14,528,700 | 0 |
| 02-Mar-2023 | 1,660.00 | 1,825.00 | 1,645.00 | 1,810.00 | 18,573,600 | 0 |
| 01-Mar-2023 | 1,730.00 | 1,745.00 | 1,680.00 | 1,685.00 | 5,174,100 | 0 |
| 28-Feb-2023 | 1,705.00 | 1,780.00 | 1,690.00 | 1,730.00 | 10,971,100 | 0 |
| 27-Feb-2023 | 1,740.00 | 1,755.00 | 1,660.00 | 1,705.00 | 8,205,200 | 0 |
| 24-Feb-2023 | 1,755.00 | 1,785.00 | 1,720.00 | 1,730.00 | 12,924,300 | 0 |
| 23-Feb-2023 | 1,645.00 | 1,755.00 | 1,640.00 | 1,755.00 | 15,281,600 | 0 |
| 22-Feb-2023 | 1,600.00 | 1,685.00 | 1,565.00 | 1,650.00 | 25,990,800 | 0 |
| 21-Feb-2023 | 1,420.00 | 1,550.00 | 1,410.00 | 1,545.00 | 17,279,200 | 0 |
| 20-Feb-2023 | 1,415.00 | 1,435.00 | 1,405.00 | 1,420.00 | 3,027,800 | 0 |
| 17-Feb-2023 | 1,415.00 | 1,450.00 | 1,410.00 | 1,415.00 | 7,871,900 | 0 |
| 16-Feb-2023 | 1,380.00 | 1,425.00 | 1,365.00 | 1,415.00 | 7,596,800 | 0 |
| 15-Feb-2023 | 1,350.00 | 1,380.00 | 1,350.00 | 1,370.00 | 4,772,900 | 0 |
| 14-Feb-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 4,011,900 | 0 |
| 13-Feb-2023 | 1,340.00 | 1,355.00 | 1,335.00 | 1,340.00 | 3,087,200 | 0 |
| 10-Feb-2023 | 1,350.00 | 1,360.00 | 1,335.00 | 1,340.00 | 6,105,700 | 0 |
| 09-Feb-2023 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 3,238,500 | 0 |
| 08-Feb-2023 | 1,355.00 | 1,370.00 | 1,345.00 | 1,350.00 | 3,425,800 | 0 |
| 07-Feb-2023 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 4,892,300 | 0 |
| 06-Feb-2023 | 1,350.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,875,700 | 0 |
| 03-Feb-2023 | 1,370.00 | 1,385.00 | 1,350.00 | 1,350.00 | 5,745,900 | 0 |
| 02-Feb-2023 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 3,252,000 | 0 |
| 01-Feb-2023 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 5,952,900 | 0 |
| 31-Jan-2023 | 1,350.00 | 1,375.00 | 1,340.00 | 1,360.00 | 3,376,000 | 0 |
| 30-Jan-2023 | 1,385.00 | 1,400.00 | 1,350.00 | 1,350.00 | 6,956,400 | 0 |
| 27-Jan-2023 | 1,420.00 | 1,435.00 | 1,370.00 | 1,385.00 | 5,352,200 | 0 |
| 26-Jan-2023 | 1,420.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,219,600 | 0 |
| 25-Jan-2023 | 1,395.00 | 1,430.00 | 1,395.00 | 1,405.00 | 2,248,100 | 0 |
| 24-Jan-2023 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,887,400 | 0 |
| 20-Jan-2023 | 1,380.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,466,100 | 0 |
| 19-Jan-2023 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 2,329,500 | 0 |
| 18-Jan-2023 | 1,390.00 | 1,400.00 | 1,370.00 | 1,375.00 | 4,198,600 | 0 |
| 17-Jan-2023 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 865,300 | 0 |
| 16-Jan-2023 | 1,410.00 | 1,420.00 | 1,390.00 | 1,400.00 | 335,200 | 0 |
| 13-Jan-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 726,400 | 0 |
| 12-Jan-2023 | 1,380.00 | 1,415.00 | 1,375.00 | 1,400.00 | 847,600 | 0 |
| 11-Jan-2023 | 1,390.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,057,900 | 0 |
| 10-Jan-2023 | 1,405.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,199,800 | 0 |
| 09-Jan-2023 | 1,410.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,122,900 | 0 |
| 06-Jan-2023 | 1,400.00 | 1,430.00 | 1,380.00 | 1,400.00 | 961,900 | 0 |
| 05-Jan-2023 | 1,455.00 | 1,455.00 | 1,395.00 | 1,400.00 | 2,683,000 | 0 |
| 04-Jan-2023 | 1,450.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,142,300 | 0 |
| 03-Jan-2023 | 1,445.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,220,300 | 0 |
| 02-Jan-2023 | 1,460.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,193,800 | 0 |
| 30-Dec-2022 | 1,450.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,583,800 | 0 |
| 29-Dec-2022 | 1,415.00 | 1,445.00 | 1,395.00 | 1,445.00 | 1,272,100 | 0 |
| 28-Dec-2022 | 1,440.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,505,700 | 0 |
| 27-Dec-2022 | 1,410.00 | 1,445.00 | 1,405.00 | 1,440.00 | 2,043,300 | 0 |
| 26-Dec-2022 | 1,375.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,457,200 | 0 |
| 23-Dec-2022 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 829,400 | 0 |
| 22-Dec-2022 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 758,000 | 0 |
| 21-Dec-2022 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,864,400 | 0 |
| 20-Dec-2022 | 1,405.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,381,900 | 0 |
| 19-Dec-2022 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 596,600 | 0 |
| 16-Dec-2022 | 1,415.00 | 1,445.00 | 1,385.00 | 1,420.00 | 1,389,600 | 0 |
| 15-Dec-2022 | 1,435.00 | 1,435.00 | 1,405.00 | 1,415.00 | 788,800 | 0 |
| 14-Dec-2022 | 1,440.00 | 1,445.00 | 1,420.00 | 1,425.00 | 926,400 | 0 |
| 13-Dec-2022 | 1,455.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,705,000 | 0 |
| 12-Dec-2022 | 1,410.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,354,300 | 0 |
| 09-Dec-2022 | 1,460.00 | 1,460.00 | 1,405.00 | 1,410.00 | 3,038,800 | 0 |
| 08-Dec-2022 | 1,465.00 | 1,465.00 | 1,405.00 | 1,460.00 | 3,614,300 | 0 |
| 07-Dec-2022 | 1,480.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,460,900 | 0 |
| 06-Dec-2022 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 2,977,900 | 0 |
| 05-Dec-2022 | 1,565.00 | 1,565.00 | 1,490.00 | 1,490.00 | 4,779,400 | 0 |
| 02-Dec-2022 | 1,575.00 | 1,590.00 | 1,535.00 | 1,565.00 | 2,233,600 | 0 |
| 01-Dec-2022 | 1,520.00 | 1,580.00 | 1,520.00 | 1,575.00 | 6,209,200 | 0 |
| 30-Nov-2022 | 1,480.00 | 1,520.00 | 1,475.00 | 1,520.00 | 2,557,300 | 0 |
| 29-Nov-2022 | 1,490.00 | 1,500.00 | 1,475.00 | 1,480.00 | 985,700 | 0 |
| 28-Nov-2022 | 1,490.00 | 1,525.00 | 1,440.00 | 1,490.00 | 6,474,600 | 0 |
| 25-Nov-2022 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,538,600 | 0 |
| 24-Nov-2022 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 3,219,900 | 0 |
| 23-Nov-2022 | 1,540.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,870,600 | 0 |
| 22-Nov-2022 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 2,024,100 | 0 |
| 21-Nov-2022 | 1,525.00 | 1,535.00 | 1,500.00 | 1,535.00 | 2,189,000 | 0 |
| 18-Nov-2022 | 1,520.00 | 1,540.00 | 1,500.00 | 1,525.00 | 2,339,000 | 0 |
| 17-Nov-2022 | 1,515.00 | 1,530.00 | 1,455.00 | 1,520.00 | 4,369,400 | 0 |
| 16-Nov-2022 | 1,515.00 | 1,530.00 | 1,470.00 | 1,500.00 | 3,446,200 | 0 |
| 15-Nov-2022 | 1,525.00 | 1,540.00 | 1,505.00 | 1,515.00 | 3,135,500 | 0 |
| 14-Nov-2022 | 1,515.00 | 1,555.00 | 1,495.00 | 1,525.00 | 4,785,300 | 0 |
| 11-Nov-2022 | 1,430.00 | 1,530.00 | 1,430.00 | 1,515.00 | 7,555,200 | 0 |
| 10-Nov-2022 | 1,450.00 | 1,455.00 | 1,405.00 | 1,430.00 | 3,034,100 | 0 |
| 09-Nov-2022 | 1,455.00 | 1,495.00 | 1,435.00 | 1,450.00 | 3,923,500 | 0 |
| 08-Nov-2022 | 1,425.00 | 1,495.00 | 1,405.00 | 1,480.00 | 8,525,100 | 0 |
| 07-Nov-2022 | 1,345.00 | 1,450.00 | 1,345.00 | 1,425.00 | 15,747,800 | 0 |
| 04-Nov-2022 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 5,506,200 | 0 |
| 03-Nov-2022 | 1,315.00 | 1,320.00 | 1,305.00 | 1,320.00 | 3,402,300 | 0 |
| 02-Nov-2022 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 3,808,800 | 0 |
| 01-Nov-2022 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 12,775,900 | 0 |
| 31-Oct-2022 | 1,230.00 | 1,320.00 | 1,230.00 | 1,320.00 | 26,632,100 | 0 |
| 28-Oct-2022 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 2,478,200 | 0 |
| 27-Oct-2022 | 1,205.00 | 1,215.00 | 1,200.00 | 1,210.00 | 2,246,700 | 0 |