| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,435.00 | 1,440.00 | 1,400.00 | 1,415.00 | 3,209,100 | 0 |
| 15-Mar-2023 | 1,440.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,428,500 | 0 |
| 14-Mar-2023 | 1,425.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,093,900 | 0 |
| 13-Mar-2023 | 1,435.00 | 1,460.00 | 1,395.00 | 1,430.00 | 3,343,100 | 0 |
| 10-Mar-2023 | 1,435.00 | 1,470.00 | 1,430.00 | 1,435.00 | 2,315,400 | 0 |
| 09-Mar-2023 | 1,415.00 | 1,465.00 | 1,410.00 | 1,430.00 | 1,514,200 | 0 |
| 08-Mar-2023 | 1,465.00 | 1,480.00 | 1,415.00 | 1,415.00 | 2,171,900 | 0 |
| 07-Mar-2023 | 1,455.00 | 1,480.00 | 1,445.00 | 1,465.00 | 1,981,000 | 0 |
| 06-Mar-2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,455.00 | 2,041,700 | 0 |
| 03-Mar-2023 | 1,510.00 | 1,525.00 | 1,465.00 | 1,485.00 | 2,260,600 | 0 |
| 02-Mar-2023 | 1,490.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,681,100 | 0 |
| 01-Mar-2023 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,004,200 | 0 |
| 28-Feb-2023 | 1,475.00 | 1,495.00 | 1,465.00 | 1,490.00 | 6,001,500 | 0 |
| 27-Feb-2023 | 1,485.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,203,800 | 0 |
| 24-Feb-2023 | 1,475.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,337,100 | 0 |
| 23-Feb-2023 | 1,500.00 | 1,500.00 | 1,470.00 | 1,475.00 | 3,527,700 | 0 |
| 22-Feb-2023 | 1,505.00 | 1,530.00 | 1,475.00 | 1,500.00 | 2,019,100 | 0 |
| 21-Feb-2023 | 1,525.00 | 1,530.00 | 1,505.00 | 1,505.00 | 2,001,600 | 0 |
| 20-Feb-2023 | 1,535.00 | 1,545.00 | 1,520.00 | 1,520.00 | 4,014,200 | 0 |
| 17-Feb-2023 | 1,525.00 | 1,535.00 | 1,520.00 | 1,535.00 | 2,000,000 | 0 |
| 16-Feb-2023 | 1,530.00 | 1,540.00 | 1,520.00 | 1,525.00 | 2,021,100 | 0 |
| 15-Feb-2023 | 1,520.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,421,000 | 0 |
| 14-Feb-2023 | 1,530.00 | 1,535.00 | 1,515.00 | 1,520.00 | 2,170,600 | 0 |
| 13-Feb-2023 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 2,254,800 | 0 |
| 10-Feb-2023 | 1,520.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,504,400 | 0 |
| 09-Feb-2023 | 1,545.00 | 1,545.00 | 1,515.00 | 1,520.00 | 2,128,500 | 0 |
| 08-Feb-2023 | 1,540.00 | 1,550.00 | 1,520.00 | 1,545.00 | 2,677,300 | 0 |
| 07-Feb-2023 | 1,510.00 | 1,540.00 | 1,505.00 | 1,540.00 | 2,262,300 | 0 |
| 06-Feb-2023 | 1,500.00 | 1,540.00 | 1,500.00 | 1,510.00 | 4,952,800 | 0 |
| 03-Feb-2023 | 1,610.00 | 1,610.00 | 1,510.00 | 1,525.00 | 7,085,500 | 0 |
| 02-Feb-2023 | 1,570.00 | 1,615.00 | 1,535.00 | 1,615.00 | 9,458,300 | 0 |
| 01-Feb-2023 | 1,545.00 | 1,560.00 | 1,510.00 | 1,550.00 | 10,046,700 | 0 |
| 31-Jan-2023 | 1,585.00 | 1,590.00 | 1,535.00 | 1,555.00 | 5,126,500 | 0 |
| 30-Jan-2023 | 1,520.00 | 1,580.00 | 1,500.00 | 1,580.00 | 4,219,300 | 0 |
| 27-Jan-2023 | 1,550.00 | 1,565.00 | 1,520.00 | 1,525.00 | 4,052,300 | 0 |
| 26-Jan-2023 | 1,545.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,566,500 | 0 |
| 25-Jan-2023 | 1,580.00 | 1,580.00 | 1,545.00 | 1,545.00 | 2,046,800 | 0 |
| 24-Jan-2023 | 1,585.00 | 1,620.00 | 1,535.00 | 1,555.00 | 3,017,900 | 0 |
| 20-Jan-2023 | 1,625.00 | 1,630.00 | 1,570.00 | 1,585.00 | 2,017,600 | 0 |
| 19-Jan-2023 | 1,590.00 | 1,640.00 | 1,580.00 | 1,630.00 | 2,333,100 | 0 |
| 18-Jan-2023 | 1,565.00 | 1,610.00 | 1,560.00 | 1,580.00 | 2,362,300 | 0 |
| 17-Jan-2023 | 1,630.00 | 1,680.00 | 1,555.00 | 1,565.00 | 4,668,600 | 0 |
| 16-Jan-2023 | 1,565.00 | 1,625.00 | 1,560.00 | 1,625.00 | 3,099,800 | 0 |
| 13-Jan-2023 | 1,560.00 | 1,610.00 | 1,555.00 | 1,565.00 | 2,431,900 | 0 |
| 12-Jan-2023 | 1,570.00 | 1,570.00 | 1,495.00 | 1,565.00 | 4,410,100 | 0 |
| 11-Jan-2023 | 1,700.00 | 1,705.00 | 1,575.00 | 1,575.00 | 5,502,500 | 0 |
| 10-Jan-2023 | 1,730.00 | 1,740.00 | 1,655.00 | 1,690.00 | 4,718,400 | 0 |
| 09-Jan-2023 | 1,680.00 | 1,800.00 | 1,675.00 | 1,730.00 | 13,028,700 | 0 |
| 06-Jan-2023 | 1,640.00 | 1,750.00 | 1,610.00 | 1,685.00 | 10,034,100 | 0 |
| 05-Jan-2023 | 1,595.00 | 1,620.00 | 1,585.00 | 1,610.00 | 10,038,000 | 0 |
| 04-Jan-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,595.00 | 4,000,100 | 0 |
| 03-Jan-2023 | 1,585.00 | 1,615.00 | 1,575.00 | 1,610.00 | 11,004,000 | 0 |
| 02-Jan-2023 | 1,575.00 | 1,590.00 | 1,535.00 | 1,585.00 | 2,319,900 | 0 |
| 30-Dec-2022 | 1,550.00 | 1,575.00 | 1,550.00 | 1,550.00 | 2,473,600 | 0 |
| 29-Dec-2022 | 1,565.00 | 1,575.00 | 1,535.00 | 1,535.00 | 2,863,800 | 0 |
| 28-Dec-2022 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 2,081,500 | 0 |
| 27-Dec-2022 | 1,590.00 | 1,595.00 | 1,575.00 | 1,575.00 | 2,413,800 | 0 |
| 26-Dec-2022 | 1,585.00 | 1,600.00 | 1,580.00 | 1,590.00 | 5,914,700 | 0 |
| 23-Dec-2022 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 5,004,500 | 0 |
| 22-Dec-2022 | 1,550.00 | 1,570.00 | 1,540.00 | 1,565.00 | 4,011,800 | 0 |
| 21-Dec-2022 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 2,029,000 | 0 |
| 20-Dec-2022 | 1,560.00 | 1,625.00 | 1,545.00 | 1,545.00 | 3,455,200 | 0 |
| 19-Dec-2022 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 2,283,800 | 0 |
| 16-Dec-2022 | 1,540.00 | 1,560.00 | 1,535.00 | 1,540.00 | 4,185,700 | 0 |
| 15-Dec-2022 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 10,002,600 | 0 |
| 14-Dec-2022 | 1,510.00 | 1,570.00 | 1,505.00 | 1,550.00 | 14,000,200 | 0 |
| 13-Dec-2022 | 1,480.00 | 1,525.00 | 1,470.00 | 1,510.00 | 5,235,400 | 0 |
| 12-Dec-2022 | 1,495.00 | 1,500.00 | 1,420.00 | 1,480.00 | 3,579,100 | 0 |
| 09-Dec-2022 | 1,500.00 | 1,505.00 | 1,485.00 | 1,495.00 | 2,719,400 | 0 |
| 08-Dec-2022 | 1,535.00 | 1,540.00 | 1,490.00 | 1,500.00 | 5,226,800 | 0 |
| 07-Dec-2022 | 1,480.00 | 1,570.00 | 1,475.00 | 1,530.00 | 10,014,200 | 0 |
| 06-Dec-2022 | 1,525.00 | 1,540.00 | 1,475.00 | 1,490.00 | 3,034,200 | 0 |
| 05-Dec-2022 | 1,550.00 | 1,570.00 | 1,495.00 | 1,510.00 | 6,463,400 | 0 |
| 02-Dec-2022 | 1,530.00 | 1,560.00 | 1,525.00 | 1,550.00 | 9,032,500 | 0 |
| 01-Dec-2022 | 1,500.00 | 1,550.00 | 1,495.00 | 1,535.00 | 4,858,500 | 0 |
| 30-Nov-2022 | 1,390.00 | 1,525.00 | 1,390.00 | 1,525.00 | 23,197,800 | 0 |
| 29-Nov-2022 | 1,425.00 | 1,425.00 | 1,410.00 | 1,425.00 | 4,990,600 | 0 |
| 28-Nov-2022 | 1,415.00 | 1,425.00 | 1,380.00 | 1,420.00 | 9,930,900 | 0 |
| 25-Nov-2022 | 1,395.00 | 1,435.00 | 1,385.00 | 1,410.00 | 4,082,800 | 0 |
| 24-Nov-2022 | 1,400.00 | 1,415.00 | 1,390.00 | 1,395.00 | 3,039,100 | 0 |
| 23-Nov-2022 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 2,247,500 | 0 |
| 22-Nov-2022 | 1,390.00 | 1,420.00 | 1,385.00 | 1,395.00 | 10,027,700 | 0 |
| 21-Nov-2022 | 1,415.00 | 1,440.00 | 1,380.00 | 1,380.00 | 6,003,300 | 0 |
| 18-Nov-2022 | 1,415.00 | 1,470.00 | 1,395.00 | 1,415.00 | 3,140,100 | 0 |
| 17-Nov-2022 | 1,440.00 | 1,455.00 | 1,400.00 | 1,415.00 | 4,738,000 | 0 |
| 16-Nov-2022 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 2,005,300 | 0 |
| 15-Nov-2022 | 1,460.00 | 1,490.00 | 1,420.00 | 1,445.00 | 2,595,400 | 0 |
| 14-Nov-2022 | 1,465.00 | 1,495.00 | 1,440.00 | 1,440.00 | 6,314,000 | 0 |
| 11-Nov-2022 | 1,500.00 | 1,515.00 | 1,460.00 | 1,465.00 | 10,008,300 | 0 |
| 10-Nov-2022 | 1,495.00 | 1,520.00 | 1,480.00 | 1,500.00 | 8,825,900 | 0 |
| 09-Nov-2022 | 1,500.00 | 1,520.00 | 1,490.00 | 1,495.00 | 5,431,800 | 0 |
| 08-Nov-2022 | 1,495.00 | 1,530.00 | 1,495.00 | 1,500.00 | 3,609,900 | 0 |
| 07-Nov-2022 | 1,525.00 | 1,545.00 | 1,485.00 | 1,495.00 | 3,985,200 | 0 |
| 04-Nov-2022 | 1,550.00 | 1,575.00 | 1,495.00 | 1,525.00 | 6,912,100 | 0 |
| 03-Nov-2022 | 1,565.00 | 1,575.00 | 1,530.00 | 1,550.00 | 3,311,100 | 0 |
| 02-Nov-2022 | 1,535.00 | 1,565.00 | 1,525.00 | 1,560.00 | 14,828,400 | 0 |
| 01-Nov-2022 | 1,490.00 | 1,530.00 | 1,485.00 | 1,525.00 | 30,030,100 | 0 |
| 31-Oct-2022 | 1,500.00 | 1,525.00 | 1,490.00 | 1,490.00 | 7,245,900 | 0 |
| 28-Oct-2022 | 1,500.00 | 1,525.00 | 1,495.00 | 1,500.00 | 11,636,600 | 0 |
| 27-Oct-2022 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 13,769,700 | 0 |