| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,175.00 | 1,185.00 | 1,150.00 | 1,180.00 | 26,509,300 | 0 |
| 15-Mar-2023 | 1,205.00 | 1,225.00 | 1,170.00 | 1,175.00 | 37,853,700 | 0 |
| 14-Mar-2023 | 1,240.00 | 1,240.00 | 1,190.00 | 1,195.00 | 59,814,500 | 0 |
| 13-Mar-2023 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 22,166,700 | 0 |
| 10-Mar-2023 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 12,139,900 | 0 |
| 09-Mar-2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 10,811,200 | 0 |
| 08-Mar-2023 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 15,446,800 | 0 |
| 07-Mar-2023 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 19,872,200 | 0 |
| 06-Mar-2023 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 36,751,200 | 0 |
| 03-Mar-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 27,166,900 | 0 |
| 02-Mar-2023 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 14,051,600 | 0 |
| 01-Mar-2023 | 1,330.00 | 1,340.00 | 1,325.00 | 1,325.00 | 8,424,100 | 0 |
| 28-Feb-2023 | 1,335.00 | 1,340.00 | 1,325.00 | 1,325.00 | 19,998,700 | 0 |
| 27-Feb-2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 12,917,600 | 0 |
| 24-Feb-2023 | 1,350.00 | 1,360.00 | 1,335.00 | 1,340.00 | 8,777,200 | 0 |
| 23-Feb-2023 | 1,335.00 | 1,350.00 | 1,330.00 | 1,350.00 | 12,164,800 | 0 |
| 22-Feb-2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,335.00 | 18,969,500 | 0 |
| 21-Feb-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 12,611,000 | 0 |
| 20-Feb-2023 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.00 | 23,534,100 | 0 |
| 17-Feb-2023 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 43,659,300 | 0 |
| 16-Feb-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 25,681,000 | 0 |
| 15-Feb-2023 | 1,365.00 | 1,375.00 | 1,330.00 | 1,335.00 | 53,452,800 | 0 |
| 14-Feb-2023 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 16,895,700 | 0 |
| 13-Feb-2023 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 16,973,800 | 0 |
| 10-Feb-2023 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 24,165,700 | 0 |
| 09-Feb-2023 | 1,385.00 | 1,410.00 | 1,365.00 | 1,370.00 | 59,731,200 | 0 |
| 08-Feb-2023 | 1,385.00 | 1,405.00 | 1,375.00 | 1,385.00 | 40,207,600 | 0 |
| 07-Feb-2023 | 1,365.00 | 1,390.00 | 1,355.00 | 1,370.00 | 44,935,200 | 0 |
| 06-Feb-2023 | 1,385.00 | 1,395.00 | 1,360.00 | 1,365.00 | 25,586,200 | 0 |
| 03-Feb-2023 | 1,350.00 | 1,390.00 | 1,350.00 | 1,385.00 | 34,340,700 | 0 |
| 02-Feb-2023 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 27,858,300 | 0 |
| 01-Feb-2023 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 27,349,100 | 0 |
| 31-Jan-2023 | 1,380.00 | 1,390.00 | 1,360.00 | 1,360.00 | 22,481,900 | 0 |
| 30-Jan-2023 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 17,631,100 | 0 |
| 27-Jan-2023 | 1,390.00 | 1,425.00 | 1,375.00 | 1,400.00 | 64,109,500 | 0 |
| 26-Jan-2023 | 1,385.00 | 1,395.00 | 1,370.00 | 1,380.00 | 36,604,400 | 0 |
| 25-Jan-2023 | 1,340.00 | 1,390.00 | 1,340.00 | 1,385.00 | 66,118,200 | 0 |
| 24-Jan-2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,340.00 | 67,149,700 | 0 |
| 20-Jan-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 32,632,600 | 0 |
| 19-Jan-2023 | 1,280.00 | 1,315.00 | 1,275.00 | 1,310.00 | 41,311,100 | 0 |
| 18-Jan-2023 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 22,360,900 | 0 |
| 17-Jan-2023 | 1,275.00 | 1,295.00 | 1,265.00 | 1,275.00 | 35,520,000 | 0 |
| 16-Jan-2023 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 35,595,900 | 0 |
| 13-Jan-2023 | 1,255.00 | 1,260.00 | 1,225.00 | 1,240.00 | 25,839,700 | 0 |
| 12-Jan-2023 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 63,107,300 | 0 |
| 11-Jan-2023 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 57,353,600 | 0 |
| 10-Jan-2023 | 1,330.00 | 1,330.00 | 1,240.00 | 1,245.00 | 161,350,900 | 0 |
| 09-Jan-2023 | 1,345.00 | 1,360.00 | 1,320.00 | 1,330.00 | 52,578,300 | 0 |
| 06-Jan-2023 | 1,310.00 | 1,345.00 | 1,300.00 | 1,340.00 | 62,874,100 | 0 |
| 05-Jan-2023 | 1,315.00 | 1,325.00 | 1,295.00 | 1,310.00 | 103,335,100 | 0 |
| 04-Jan-2023 | 1,310.00 | 1,340.00 | 1,305.00 | 1,320.00 | 96,459,000 | 0 |
| 03-Jan-2023 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 67,151,100 | 0 |
| 02-Jan-2023 | 1,345.00 | 1,355.00 | 1,330.00 | 1,335.00 | 26,443,200 | 0 |
| 30-Dec-2022 | 1,340.00 | 1,375.00 | 1,335.00 | 1,350.00 | 38,108,600 | 0 |
| 29-Dec-2022 | 1,330.00 | 1,360.00 | 1,325.00 | 1,350.00 | 27,404,400 | 0 |
| 28-Dec-2022 | 1,410.00 | 1,415.00 | 1,340.00 | 1,355.00 | 41,476,000 | 0 |
| 27-Dec-2022 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 22,268,800 | 0 |
| 26-Dec-2022 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 9,854,700 | 0 |
| 23-Dec-2022 | 1,355.00 | 1,375.00 | 1,335.00 | 1,345.00 | 17,067,900 | 0 |
| 22-Dec-2022 | 1,248.21 | 1,257.09 | 1,239.32 | 1,248.21 | 34,794,563 | 0 |
| 21-Dec-2022 | 1,230.44 | 1,243.76 | 1,221.55 | 1,239.32 | 27,598,956 | 0 |
| 20-Dec-2022 | 1,212.67 | 1,230.44 | 1,212.67 | 1,226.00 | 8,093,510 | 0 |
| 19-Dec-2022 | 1,212.67 | 1,226.00 | 1,208.23 | 1,212.67 | 12,377,938 | 0 |
| 16-Dec-2022 | 1,226.00 | 1,226.00 | 1,203.79 | 1,212.67 | 19,309,814 | 0 |
| 15-Dec-2022 | 1,239.32 | 1,248.21 | 1,226.00 | 1,234.88 | 13,318,953 | 0 |
| 14-Dec-2022 | 1,243.76 | 1,252.65 | 1,230.44 | 1,239.32 | 9,398,098 | 0 |
| 13-Dec-2022 | 1,230.44 | 1,248.21 | 1,230.44 | 1,243.76 | 18,270,196 | 0 |
| 12-Dec-2022 | 1,208.23 | 1,234.88 | 1,199.34 | 1,230.44 | 14,048,801 | 0 |
| 09-Dec-2022 | 1,243.76 | 1,252.65 | 1,194.90 | 1,208.23 | 28,575,877 | 0 |
| 08-Dec-2022 | 1,239.32 | 1,261.53 | 1,226.00 | 1,243.76 | 20,037,749 | 0 |
| 07-Dec-2022 | 1,257.09 | 1,265.97 | 1,239.32 | 1,239.32 | 12,619,495 | 0 |
| 06-Dec-2022 | 1,292.63 | 1,310.39 | 1,252.65 | 1,257.09 | 37,189,309 | 0 |
| 05-Dec-2022 | 1,341.49 | 1,368.14 | 1,292.63 | 1,292.63 | 36,489,964 | 0 |
| 02-Dec-2022 | 1,368.14 | 1,372.58 | 1,345.93 | 1,345.93 | 16,213,134 | 0 |
| 01-Dec-2022 | 1,372.58 | 1,390.35 | 1,368.14 | 1,368.14 | 28,098,054 | 0 |
| 30-Nov-2022 | 1,354.81 | 1,377.02 | 1,354.81 | 1,363.70 | 45,432,638 | 0 |
| 29-Nov-2022 | 1,363.70 | 1,368.14 | 1,354.81 | 1,354.81 | 10,123,782 | 0 |
| 28-Nov-2022 | 1,345.93 | 1,363.70 | 1,341.49 | 1,359.26 | 9,108,477 | 0 |
| 25-Nov-2022 | 1,350.37 | 1,354.81 | 1,337.05 | 1,354.81 | 9,042,628 | 0 |
| 24-Nov-2022 | 1,345.93 | 1,363.70 | 1,345.93 | 1,350.37 | 4,546,584 | 0 |
| 23-Nov-2022 | 1,354.81 | 1,354.81 | 1,341.49 | 1,341.49 | 4,910,383 | 0 |
| 22-Nov-2022 | 1,341.49 | 1,354.81 | 1,341.49 | 1,350.37 | 5,287,801 | 0 |
| 21-Nov-2022 | 1,345.93 | 1,359.26 | 1,341.49 | 1,341.49 | 6,361,863 | 0 |
| 18-Nov-2022 | 1,341.49 | 1,354.81 | 1,341.49 | 1,345.93 | 4,399,241 | 0 |
| 17-Nov-2022 | 1,345.93 | 1,350.37 | 1,323.72 | 1,341.49 | 7,961,025 | 0 |
| 16-Nov-2022 | 1,354.81 | 1,363.70 | 1,337.05 | 1,345.93 | 7,992,655 | 0 |
| 15-Nov-2022 | 1,363.70 | 1,363.70 | 1,354.81 | 1,354.81 | 4,443,027 | 0 |
| 14-Nov-2022 | 1,372.58 | 1,377.02 | 1,354.81 | 1,363.70 | 8,994,452 | 0 |
| 11-Nov-2022 | 1,363.70 | 1,368.14 | 1,354.81 | 1,363.70 | 13,377,485 | 0 |
| 10-Nov-2022 | 1,354.81 | 1,354.81 | 1,341.49 | 1,354.81 | 7,495,470 | 0 |
| 09-Nov-2022 | 1,354.81 | 1,363.70 | 1,345.93 | 1,354.81 | 6,576,181 | 0 |
| 08-Nov-2022 | 1,368.14 | 1,372.58 | 1,354.81 | 1,354.81 | 6,737,931 | 0 |
| 07-Nov-2022 | 1,363.70 | 1,368.14 | 1,354.81 | 1,363.70 | 6,428,050 | 0 |
| 04-Nov-2022 | 1,354.81 | 1,363.70 | 1,341.49 | 1,363.70 | 8,304,562 | 0 |
| 03-Nov-2022 | 1,363.70 | 1,363.70 | 1,345.93 | 1,354.81 | 7,314,359 | 0 |
| 02-Nov-2022 | 1,372.58 | 1,372.58 | 1,354.81 | 1,363.70 | 14,827,052 | 0 |
| 01-Nov-2022 | 1,359.26 | 1,377.02 | 1,359.26 | 1,372.58 | 11,070,199 | 0 |
| 31-Oct-2022 | 1,377.02 | 1,377.02 | 1,363.70 | 1,372.58 | 19,675,188 | 0 |
| 28-Oct-2022 | 1,385.91 | 1,394.79 | 1,363.70 | 1,368.14 | 17,598,541 | 0 |
| 27-Oct-2022 | 1,377.02 | 1,390.35 | 1,363.70 | 1,377.02 | 29,322,723 | 0 |