| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 1,285.00 | 1,285.00 | 1,215.00 | 1,240.00 | 17,100,200 | 0 |
| 15-Mar-2023 | 1,280.00 | 1,315.00 | 1,275.00 | 1,295.00 | 23,991,700 | 0 |
| 14-Mar-2023 | 1,305.00 | 1,320.00 | 1,260.00 | 1,285.00 | 20,045,600 | 0 |
| 13-Mar-2023 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 12,644,300 | 0 |
| 10-Mar-2023 | 1,375.00 | 1,375.00 | 1,335.00 | 1,340.00 | 2,177,800 | 0 |
| 09-Mar-2023 | 1,385.00 | 1,385.00 | 1,360.00 | 1,375.00 | 2,554,600 | 0 |
| 08-Mar-2023 | 1,375.00 | 1,385.00 | 1,325.00 | 1,385.00 | 8,630,100 | 0 |
| 07-Mar-2023 | 1,345.00 | 1,400.00 | 1,345.00 | 1,375.00 | 8,942,800 | 0 |
| 06-Mar-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,350.00 | 4,685,400 | 0 |
| 03-Mar-2023 | 1,370.00 | 1,395.00 | 1,335.00 | 1,340.00 | 9,679,500 | 0 |
| 02-Mar-2023 | 1,350.00 | 1,380.00 | 1,340.00 | 1,370.00 | 5,959,200 | 0 |
| 01-Mar-2023 | 1,365.00 | 1,385.00 | 1,340.00 | 1,350.00 | 5,563,800 | 0 |
| 28-Feb-2023 | 1,325.00 | 1,375.00 | 1,315.00 | 1,365.00 | 11,230,000 | 0 |
| 27-Feb-2023 | 1,320.00 | 1,335.00 | 1,300.00 | 1,325.00 | 8,886,600 | 0 |
| 24-Feb-2023 | 1,340.00 | 1,395.00 | 1,315.00 | 1,315.00 | 39,825,400 | 0 |
| 23-Feb-2023 | 1,300.00 | 1,340.00 | 1,290.00 | 1,340.00 | 12,099,400 | 0 |
| 22-Feb-2023 | 1,325.00 | 1,350.00 | 1,260.00 | 1,300.00 | 26,356,600 | 0 |
| 21-Feb-2023 | 1,365.00 | 1,370.00 | 1,345.00 | 1,345.00 | 6,207,300 | 0 |
| 20-Feb-2023 | 1,330.00 | 1,395.00 | 1,315.00 | 1,365.00 | 30,060,400 | 0 |
| 17-Feb-2023 | 1,310.00 | 1,335.00 | 1,300.00 | 1,330.00 | 15,754,700 | 0 |
| 16-Feb-2023 | 1,280.00 | 1,320.00 | 1,275.00 | 1,310.00 | 22,847,200 | 0 |
| 15-Feb-2023 | 1,290.00 | 1,290.00 | 1,260.00 | 1,280.00 | 10,216,800 | 0 |
| 14-Feb-2023 | 1,290.00 | 1,295.00 | 1,245.00 | 1,275.00 | 21,308,700 | 0 |
| 13-Feb-2023 | 1,250.00 | 1,275.00 | 1,245.00 | 1,275.00 | 13,433,300 | 0 |
| 10-Feb-2023 | 1,265.00 | 1,280.00 | 1,235.00 | 1,250.00 | 23,268,300 | 0 |
| 09-Feb-2023 | 1,255.00 | 1,280.00 | 1,245.00 | 1,265.00 | 13,990,000 | 0 |
| 08-Feb-2023 | 1,250.00 | 1,290.00 | 1,235.00 | 1,250.00 | 26,715,800 | 0 |
| 07-Feb-2023 | 1,245.00 | 1,250.00 | 1,205.00 | 1,250.00 | 9,798,600 | 0 |
| 06-Feb-2023 | 1,250.00 | 1,260.00 | 1,205.00 | 1,240.00 | 12,624,500 | 0 |
| 03-Feb-2023 | 1,195.00 | 1,260.00 | 1,195.00 | 1,260.00 | 33,689,000 | 0 |
| 02-Feb-2023 | 1,160.00 | 1,225.00 | 1,155.00 | 1,195.00 | 17,479,000 | 0 |
| 01-Feb-2023 | 1,155.00 | 1,180.00 | 1,130.00 | 1,160.00 | 9,391,200 | 0 |
| 31-Jan-2023 | 1,090.00 | 1,165.00 | 1,085.00 | 1,155.00 | 26,296,800 | 0 |
| 30-Jan-2023 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 8,130,500 | 0 |
| 27-Jan-2023 | 1,095.00 | 1,150.00 | 1,085.00 | 1,100.00 | 13,981,600 | 0 |
| 26-Jan-2023 | 1,130.00 | 1,135.00 | 1,090.00 | 1,095.00 | 14,991,900 | 0 |
| 25-Jan-2023 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 2,654,800 | 0 |
| 24-Jan-2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,145.00 | 3,307,800 | 0 |
| 20-Jan-2023 | 1,150.00 | 1,155.00 | 1,125.00 | 1,150.00 | 6,651,000 | 0 |
| 19-Jan-2023 | 1,115.00 | 1,145.00 | 1,110.00 | 1,145.00 | 6,995,200 | 0 |
| 18-Jan-2023 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 3,895,300 | 0 |
| 17-Jan-2023 | 1,125.00 | 1,140.00 | 1,105.00 | 1,135.00 | 9,137,400 | 0 |
| 16-Jan-2023 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 8,944,000 | 0 |
| 13-Jan-2023 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 3,104,800 | 0 |
| 12-Jan-2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 3,249,200 | 0 |
| 11-Jan-2023 | 1,105.00 | 1,110.00 | 1,045.00 | 1,095.00 | 12,545,100 | 0 |
| 10-Jan-2023 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 7,193,000 | 0 |
| 09-Jan-2023 | 1,075.00 | 1,130.00 | 1,075.00 | 1,120.00 | 45,098,400 | 0 |
| 06-Jan-2023 | 1,020.00 | 1,095.00 | 1,010.00 | 1,070.00 | 7,647,500 | 0 |
| 05-Jan-2023 | 1,055.00 | 1,055.00 | 1,020.00 | 1,020.00 | 13,100,300 | 0 |
| 04-Jan-2023 | 1,060.00 | 1,100.00 | 1,055.00 | 1,055.00 | 13,888,600 | 0 |
| 03-Jan-2023 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 7,403,000 | 0 |
| 02-Jan-2023 | 1,050.00 | 1,080.00 | 1,030.00 | 1,075.00 | 7,781,200 | 0 |
| 30-Dec-2022 | 1,030.00 | 1,055.00 | 1,010.00 | 1,055.00 | 9,761,300 | 0 |
| 29-Dec-2022 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,175,000 | 0 |
| 28-Dec-2022 | 1,035.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,048,800 | 0 |
| 27-Dec-2022 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,662,700 | 0 |
| 26-Dec-2022 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 946,500 | 0 |
| 23-Dec-2022 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,470,800 | 0 |
| 22-Dec-2022 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 3,307,400 | 0 |
| 21-Dec-2022 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 6,834,900 | 0 |
| 20-Dec-2022 | 1,060.00 | 1,065.00 | 1,020.00 | 1,035.00 | 6,006,800 | 0 |
| 19-Dec-2022 | 1,065.00 | 1,070.00 | 1,055.00 | 1,055.00 | 4,612,400 | 0 |
| 16-Dec-2022 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 8,398,900 | 0 |
| 15-Dec-2022 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 8,401,700 | 0 |
| 14-Dec-2022 | 1,085.00 | 1,100.00 | 1,060.00 | 1,080.00 | 12,054,700 | 0 |
| 13-Dec-2022 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 9,994,400 | 0 |
| 12-Dec-2022 | 1,115.00 | 1,135.00 | 1,100.00 | 1,120.00 | 16,477,800 | 0 |
| 09-Dec-2022 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 10,583,400 | 0 |
| 08-Dec-2022 | 1,095.00 | 1,095.00 | 1,070.00 | 1,090.00 | 7,179,600 | 0 |
| 07-Dec-2022 | 1,085.00 | 1,105.00 | 1,070.00 | 1,095.00 | 4,592,600 | 0 |
| 06-Dec-2022 | 1,105.00 | 1,110.00 | 1,065.00 | 1,085.00 | 10,131,700 | 0 |
| 05-Dec-2022 | 1,095.00 | 1,120.00 | 1,055.00 | 1,100.00 | 10,509,900 | 0 |
| 02-Dec-2022 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 5,287,500 | 0 |
| 01-Dec-2022 | 1,140.00 | 1,140.00 | 1,090.00 | 1,090.00 | 8,858,000 | 0 |
| 30-Nov-2022 | 1,125.00 | 1,145.00 | 1,105.00 | 1,140.00 | 29,407,600 | 0 |
| 29-Nov-2022 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 8,650,400 | 0 |
| 28-Nov-2022 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 6,868,500 | 0 |
| 25-Nov-2022 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 3,132,600 | 0 |
| 24-Nov-2022 | 1,120.00 | 1,120.00 | 1,075.00 | 1,085.00 | 9,307,600 | 0 |
| 23-Nov-2022 | 1,115.00 | 1,125.00 | 1,110.00 | 1,110.00 | 2,581,300 | 0 |
| 22-Nov-2022 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 3,570,300 | 0 |
| 21-Nov-2022 | 1,150.00 | 1,150.00 | 1,120.00 | 1,125.00 | 9,005,700 | 0 |
| 18-Nov-2022 | 1,140.00 | 1,150.00 | 1,120.00 | 1,145.00 | 8,949,200 | 0 |
| 17-Nov-2022 | 1,090.00 | 1,140.00 | 1,070.00 | 1,140.00 | 25,889,900 | 0 |
| 16-Nov-2022 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 9,011,300 | 0 |
| 15-Nov-2022 | 1,115.00 | 1,120.00 | 1,095.00 | 1,100.00 | 2,310,500 | 0 |
| 14-Nov-2022 | 1,110.00 | 1,115.00 | 1,090.00 | 1,115.00 | 4,156,000 | 0 |
| 11-Nov-2022 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 3,890,000 | 0 |
| 10-Nov-2022 | 1,115.00 | 1,145.00 | 1,080.00 | 1,105.00 | 8,262,600 | 0 |
| 09-Nov-2022 | 1,105.00 | 1,125.00 | 1,095.00 | 1,115.00 | 2,482,900 | 0 |
| 08-Nov-2022 | 1,130.00 | 1,145.00 | 1,110.00 | 1,110.00 | 5,016,900 | 0 |
| 07-Nov-2022 | 1,090.00 | 1,135.00 | 1,080.00 | 1,130.00 | 12,503,300 | 0 |
| 04-Nov-2022 | 1,110.00 | 1,115.00 | 1,085.00 | 1,090.00 | 10,302,800 | 0 |
| 03-Nov-2022 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 17,151,900 | 0 |
| 02-Nov-2022 | 1,080.00 | 1,105.00 | 1,070.00 | 1,105.00 | 19,398,700 | 0 |
| 01-Nov-2022 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 38,954,100 | 0 |
| 31-Oct-2022 | 1,105.00 | 1,130.00 | 1,090.00 | 1,105.00 | 30,584,900 | 0 |
| 28-Oct-2022 | 1,100.00 | 1,110.00 | 1,065.00 | 1,100.00 | 18,940,100 | 0 |
| 27-Oct-2022 | 1,020.00 | 1,120.00 | 1,020.00 | 1,090.00 | 52,488,900 | 0 |