| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,945.00 | 1,980.00 | 1,815.00 | 1,820.00 | 491,900 | 0 |
| 15-Mar-2023 | 1,995.00 | 2,040.00 | 1,935.00 | 1,945.00 | 1,072,300 | 0 |
| 14-Mar-2023 | 1,925.00 | 2,000.00 | 1,925.00 | 1,980.00 | 2,273,400 | 0 |
| 13-Mar-2023 | 1,920.00 | 1,955.00 | 1,850.00 | 1,925.00 | 1,884,600 | 0 |
| 10-Mar-2023 | 1,840.00 | 1,990.00 | 1,805.00 | 1,915.00 | 2,185,600 | 0 |
| 09-Mar-2023 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 1,502,300 | 0 |
| 08-Mar-2023 | 2,080.00 | 2,080.00 | 1,945.00 | 1,975.00 | 1,866,600 | 0 |
| 07-Mar-2023 | 1,970.00 | 2,200.00 | 1,965.00 | 2,090.00 | 3,929,400 | 0 |
| 06-Mar-2023 | 2,110.00 | 2,120.00 | 2,110.00 | 2,110.00 | 175,000 | 0 |
| 03-Mar-2023 | 2,300.00 | 2,310.00 | 2,260.00 | 2,260.00 | 124,900 | 0 |
| 02-Mar-2023 | 2,490.00 | 2,570.00 | 2,420.00 | 2,420.00 | 1,063,200 | 0 |
| 01-Mar-2023 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 | 0 |
| 28-Feb-2023 | 2,300.00 | 2,600.00 | 2,280.00 | 2,600.00 | 5,966,000 | 0 |
| 27-Feb-2023 | 2,290.00 | 2,340.00 | 2,210.00 | 2,300.00 | 793,400 | 0 |
| 24-Feb-2023 | 2,040.00 | 2,300.00 | 1,950.00 | 2,290.00 | 5,469,500 | 0 |
| 23-Feb-2023 | 2,000.00 | 2,050.00 | 1,980.00 | 2,020.00 | 861,600 | 0 |
| 22-Feb-2023 | 1,985.00 | 2,050.00 | 1,960.00 | 2,000.00 | 1,127,100 | 0 |
| 21-Feb-2023 | 1,960.00 | 2,040.00 | 1,950.00 | 1,985.00 | 1,098,100 | 0 |
| 20-Feb-2023 | 1,960.00 | 2,050.00 | 1,920.00 | 1,960.00 | 1,153,600 | 0 |
| 17-Feb-2023 | 2,070.00 | 2,070.00 | 1,920.00 | 1,960.00 | 1,011,800 | 0 |
| 16-Feb-2023 | 1,925.00 | 2,110.00 | 1,795.00 | 2,040.00 | 3,423,300 | 0 |
| 15-Feb-2023 | 2,070.00 | 2,070.00 | 1,930.00 | 1,930.00 | 1,193,700 | 0 |
| 14-Feb-2023 | 1,810.00 | 2,130.00 | 1,805.00 | 2,070.00 | 5,386,200 | 0 |
| 13-Feb-2023 | 1,910.00 | 1,930.00 | 1,805.00 | 1,810.00 | 1,030,300 | 0 |
| 10-Feb-2023 | 1,610.00 | 1,915.00 | 1,575.00 | 1,915.00 | 7,243,400 | 0 |
| 09-Feb-2023 | 1,600.00 | 1,620.00 | 1,570.00 | 1,605.00 | 975,100 | 0 |
| 08-Feb-2023 | 1,605.00 | 1,635.00 | 1,565.00 | 1,580.00 | 827,000 | 0 |
| 07-Feb-2023 | 1,665.00 | 1,690.00 | 1,575.00 | 1,605.00 | 1,755,900 | 0 |
| 06-Feb-2023 | 1,475.00 | 1,655.00 | 1,460.00 | 1,655.00 | 4,935,000 | 0 |
| 03-Feb-2023 | 1,425.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,229,000 | 0 |
| 02-Feb-2023 | 1,475.00 | 1,530.00 | 1,395.00 | 1,395.00 | 1,817,100 | 0 |
| 01-Feb-2023 | 1,305.00 | 1,465.00 | 1,295.00 | 1,465.00 | 2,265,600 | 0 |
| 31-Jan-2023 | 1,330.00 | 1,350.00 | 1,275.00 | 1,325.00 | 851,800 | 0 |
| 30-Jan-2023 | 1,400.00 | 1,400.00 | 1,310.00 | 1,350.00 | 480,300 | 0 |
| 27-Jan-2023 | 1,380.00 | 1,460.00 | 1,365.00 | 1,390.00 | 820,500 | 0 |
| 26-Jan-2023 | 1,345.00 | 1,395.00 | 1,300.00 | 1,370.00 | 1,661,300 | 0 |
| 25-Jan-2023 | 1,320.00 | 1,365.00 | 1,310.00 | 1,340.00 | 587,100 | 0 |
| 24-Jan-2023 | 1,340.00 | 1,400.00 | 1,300.00 | 1,345.00 | 610,800 | 0 |
| 20-Jan-2023 | 1,475.00 | 1,485.00 | 1,365.00 | 1,365.00 | 1,163,200 | 0 |
| 19-Jan-2023 | 1,360.00 | 1,490.00 | 1,355.00 | 1,465.00 | 2,083,100 | 0 |
| 18-Jan-2023 | 1,340.00 | 1,390.00 | 1,270.00 | 1,355.00 | 2,306,300 | 0 |
| 17-Jan-2023 | 1,455.00 | 1,490.00 | 1,360.00 | 1,360.00 | 1,684,700 | 0 |
| 16-Jan-2023 | 1,520.00 | 1,545.00 | 1,455.00 | 1,460.00 | 743,400 | 0 |
| 13-Jan-2023 | 1,550.00 | 1,575.00 | 1,465.00 | 1,500.00 | 962,600 | 0 |
| 12-Jan-2023 | 1,490.00 | 1,575.00 | 1,490.00 | 1,530.00 | 1,106,600 | 0 |
| 11-Jan-2023 | 1,540.00 | 1,775.00 | 1,435.00 | 1,490.00 | 5,409,600 | 0 |
| 10-Jan-2023 | 1,650.00 | 1,735.00 | 1,540.00 | 1,540.00 | 4,286,400 | 0 |
| 09-Jan-2023 | 1,340.00 | 1,655.00 | 1,325.00 | 1,655.00 | 8,360,700 | 0 |
| 06-Jan-2023 | 1,225.00 | 1,365.00 | 1,140.00 | 1,325.00 | 2,725,600 | 0 |
| 05-Jan-2023 | 1,310.00 | 1,385.00 | 1,225.00 | 1,225.00 | 2,198,300 | 0 |
| 04-Jan-2023 | 1,395.00 | 1,440.00 | 1,290.00 | 1,310.00 | 2,690,800 | 0 |
| 03-Jan-2023 | 1,360.00 | 1,510.00 | 1,250.00 | 1,385.00 | 11,588,300 | 0 |
| 02-Jan-2023 | 1,155.00 | 1,375.00 | 1,125.00 | 1,340.00 | 13,131,000 | 0 |
| 30-Dec-2022 | 905.00 | 1,105.00 | 885.00 | 1,105.00 | 9,749,600 | 0 |
| 29-Dec-2022 | 920.00 | 930.00 | 880.00 | 885.00 | 1,658,400 | 0 |
| 28-Dec-2022 | 820.00 | 895.00 | 820.00 | 885.00 | 3,791,000 | 0 |
| 27-Dec-2022 | 850.00 | 870.00 | 795.00 | 810.00 | 1,385,400 | 0 |
| 26-Dec-2022 | 810.00 | 955.00 | 810.00 | 840.00 | 5,826,700 | 0 |
| 23-Dec-2022 | 865.00 | 885.00 | 805.00 | 810.00 | 1,191,000 | 0 |
| 22-Dec-2022 | 945.00 | 1,010.00 | 825.00 | 865.00 | 6,291,900 | 0 |
| 21-Dec-2022 | 700.00 | 885.00 | 700.00 | 885.00 | 7,285,200 | 0 |
| 20-Dec-2022 | 755.00 | 755.00 | 710.00 | 710.00 | 1,655,500 | 0 |
| 19-Dec-2022 | 810.00 | 810.00 | 760.00 | 760.00 | 588,700 | 0 |
| 16-Dec-2022 | 875.00 | 875.00 | 815.00 | 815.00 | 1,022,600 | 0 |
| 15-Dec-2022 | 805.00 | 915.00 | 780.00 | 875.00 | 1,951,500 | 0 |
| 14-Dec-2022 | 865.00 | 885.00 | 805.00 | 805.00 | 1,703,300 | 0 |
| 13-Dec-2022 | 925.00 | 925.00 | 865.00 | 865.00 | 1,971,800 | 0 |
| 12-Dec-2022 | 1,000.00 | 1,050.00 | 925.00 | 925.00 | 1,488,900 | 0 |
| 09-Dec-2022 | 945.00 | 1,120.00 | 900.00 | 990.00 | 5,011,100 | 0 |
| 08-Dec-2022 | 1,030.00 | 1,110.00 | 965.00 | 965.00 | 2,130,800 | 0 |
| 07-Dec-2022 | 1,200.00 | 1,385.00 | 1,035.00 | 1,035.00 | 5,398,400 | 0 |
| 06-Dec-2022 | 830.00 | 1,110.00 | 830.00 | 1,110.00 | 9,726,700 | 0 |
| 05-Dec-2022 | 890.00 | 890.00 | 890.00 | 890.00 | 72,100 | 0 |
| 02-Dec-2022 | 1,025.00 | 1,025.00 | 955.00 | 955.00 | 144,800 | 0 |
| 01-Dec-2022 | 1,200.00 | 1,375.00 | 1,025.00 | 1,025.00 | 18,441,600 | 0 |
| 30-Nov-2022 | 950.00 | 1,100.00 | 945.00 | 1,100.00 | 6,033,100 | 0 |
| 29-Nov-2022 | 800.00 | 880.00 | 750.00 | 880.00 | 10,582,600 | 0 |
| 28-Nov-2022 | 570.00 | 705.00 | 570.00 | 705.00 | 7,416,400 | 0 |
| 25-Nov-2022 | 580.00 | 660.00 | 535.00 | 565.00 | 8,319,900 | 0 |
| 24-Nov-2022 | 424.00 | 530.00 | 424.00 | 530.00 | 3,408,100 | 0 |
| 23-Nov-2022 | 380.00 | 424.00 | 380.00 | 424.00 | 3,154,300 | 0 |
| 22-Nov-2022 | 300.00 | 340.00 | 300.00 | 340.00 | 6,344,900 | 0 |
| 21-Nov-2022 | 222.00 | 272.00 | 216.00 | 272.00 | 4,290,800 | 0 |
| 18-Nov-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 651,700 | 0 |
| 17-Nov-2022 | 216.00 | 224.00 | 216.00 | 222.00 | 890,300 | 0 |
| 16-Nov-2022 | 218.00 | 224.00 | 214.00 | 216.00 | 1,246,000 | 0 |
| 15-Nov-2022 | 214.00 | 224.00 | 212.00 | 218.00 | 1,030,900 | 0 |
| 14-Nov-2022 | 208.00 | 230.00 | 202.00 | 212.00 | 2,567,200 | 0 |
| 11-Nov-2022 | 204.00 | 206.00 | 198.00 | 204.00 | 219,200 | 0 |
| 10-Nov-2022 | 202.00 | 212.00 | 193.00 | 200.00 | 1,042,200 | 0 |
| 09-Nov-2022 | 202.00 | 210.00 | 197.00 | 202.00 | 1,140,500 | 0 |
| 08-Nov-2022 | 194.00 | 204.00 | 192.00 | 204.00 | 1,218,100 | 0 |
| 07-Nov-2022 | 202.00 | 208.00 | 188.00 | 197.00 | 3,317,900 | 0 |
| 04-Nov-2022 | 208.00 | 250.00 | 198.00 | 202.00 | 3,781,500 | 0 |
| 03-Nov-2022 | 204.00 | 214.00 | 200.00 | 200.00 | 1,306,000 | 0 |
| 02-Nov-2022 | 238.00 | 238.00 | 214.00 | 214.00 | 1,343,500 | 0 |
| 01-Nov-2022 | 244.00 | 250.00 | 228.00 | 228.00 | 1,362,300 | 0 |
| 31-Oct-2022 | 266.00 | 270.00 | 244.00 | 244.00 | 1,313,900 | 0 |
| 28-Oct-2022 | 268.00 | 274.00 | 254.00 | 262.00 | 282,100 | 0 |
| 27-Oct-2022 | 264.00 | 292.00 | 260.00 | 264.00 | 1,147,200 | 0 |