| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 121.00 | 121.00 | 116.00 | 117.00 | 2,961,356,000 | 0 |
| 15-Mar-2023 | 124.00 | 125.00 | 119.00 | 121.00 | 3,063,900,200 | 0 |
| 14-Mar-2023 | 126.00 | 127.00 | 118.00 | 121.00 | 3,851,197,200 | 0 |
| 13-Mar-2023 | 124.00 | 129.00 | 121.00 | 126.00 | 4,384,992,200 | 0 |
| 10-Mar-2023 | 128.00 | 129.00 | 123.00 | 125.00 | 2,283,679,700 | 0 |
| 09-Mar-2023 | 131.00 | 132.00 | 128.00 | 129.00 | 1,922,759,300 | 0 |
| 08-Mar-2023 | 129.00 | 131.00 | 126.00 | 130.00 | 4,196,129,100 | 0 |
| 07-Mar-2023 | 129.00 | 132.00 | 128.00 | 129.00 | 3,779,176,100 | 0 |
| 06-Mar-2023 | 125.00 | 129.00 | 124.00 | 128.00 | 3,551,983,600 | 0 |
| 03-Mar-2023 | 123.00 | 124.00 | 122.00 | 124.00 | 2,184,394,100 | 0 |
| 02-Mar-2023 | 122.00 | 125.00 | 120.00 | 121.00 | 2,721,105,200 | 0 |
| 01-Mar-2023 | 119.00 | 123.00 | 118.00 | 122.00 | 3,981,849,100 | 0 |
| 28-Feb-2023 | 118.00 | 119.00 | 114.00 | 118.00 | 3,160,179,500 | 0 |
| 27-Feb-2023 | 120.00 | 122.00 | 117.00 | 118.00 | 2,277,082,600 | 0 |
| 24-Feb-2023 | 118.00 | 122.00 | 116.00 | 120.00 | 2,348,456,200 | 0 |
| 23-Feb-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 1,792,359,400 | 0 |
| 22-Feb-2023 | 119.00 | 120.00 | 113.00 | 116.00 | 4,225,445,100 | 0 |
| 21-Feb-2023 | 122.00 | 123.00 | 120.00 | 121.00 | 2,981,870,500 | 0 |
| 20-Feb-2023 | 127.00 | 128.00 | 120.00 | 122.00 | 6,521,473,000 | 0 |
| 17-Feb-2023 | 122.00 | 127.00 | 122.00 | 125.00 | 7,262,941,800 | 0 |
| 16-Feb-2023 | 121.00 | 122.00 | 118.00 | 121.00 | 3,464,330,000 | 0 |
| 15-Feb-2023 | 120.00 | 120.00 | 115.00 | 118.00 | 2,267,807,300 | 0 |
| 14-Feb-2023 | 118.00 | 122.00 | 117.00 | 119.00 | 3,119,397,900 | 0 |
| 13-Feb-2023 | 102.00 | 117.00 | 102.00 | 116.00 | 10,381,585,300 | 0 |
| 10-Feb-2023 | 105.00 | 105.00 | 105.00 | 105.00 | 803,642,100 | 0 |
| 09-Feb-2023 | 121.00 | 123.00 | 112.00 | 112.00 | 4,732,017,300 | 0 |
| 08-Feb-2023 | 124.00 | 125.00 | 119.00 | 120.00 | 2,752,037,500 | 0 |
| 07-Feb-2023 | 120.00 | 127.00 | 120.00 | 123.00 | 3,152,141,000 | 0 |
| 06-Feb-2023 | 124.00 | 124.00 | 120.00 | 120.00 | 1,838,131,300 | 0 |
| 03-Feb-2023 | 125.00 | 128.00 | 122.00 | 124.00 | 4,983,617,500 | 0 |
| 02-Feb-2023 | 115.00 | 125.00 | 114.00 | 124.00 | 6,121,060,400 | 0 |
| 01-Feb-2023 | 112.00 | 115.00 | 111.00 | 113.00 | 1,700,371,800 | 0 |
| 31-Jan-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 2,929,808,600 | 0 |
| 30-Jan-2023 | 117.00 | 117.00 | 112.00 | 113.00 | 1,662,060,700 | 0 |
| 27-Jan-2023 | 115.00 | 118.00 | 115.00 | 117.00 | 2,461,734,200 | 0 |
| 26-Jan-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 2,412,800,600 | 0 |
| 25-Jan-2023 | 119.00 | 121.00 | 114.00 | 117.00 | 5,141,106,500 | 0 |
| 24-Jan-2023 | 115.00 | 120.00 | 113.00 | 119.00 | 6,586,988,600 | 0 |
| 20-Jan-2023 | 116.00 | 118.00 | 111.00 | 114.00 | 4,169,642,200 | 0 |
| 19-Jan-2023 | 113.00 | 116.00 | 111.00 | 115.00 | 2,689,869,700 | 0 |
| 18-Jan-2023 | 115.00 | 118.00 | 111.00 | 114.00 | 4,022,915,200 | 0 |
| 17-Jan-2023 | 108.00 | 117.00 | 107.00 | 114.00 | 7,642,543,700 | 0 |
| 16-Jan-2023 | 105.00 | 107.00 | 103.00 | 107.00 | 3,602,544,900 | 0 |
| 13-Jan-2023 | 97.00 | 107.00 | 96.00 | 105.00 | 6,370,530,700 | 0 |
| 12-Jan-2023 | 95.00 | 98.00 | 93.00 | 97.00 | 2,508,642,100 | 0 |
| 11-Jan-2023 | 95.00 | 96.00 | 93.00 | 94.00 | 632,614,500 | 0 |
| 10-Jan-2023 | 93.00 | 96.00 | 92.00 | 95.00 | 1,876,902,000 | 0 |
| 09-Jan-2023 | 95.00 | 96.00 | 91.00 | 93.00 | 1,911,356,800 | 0 |
| 06-Jan-2023 | 92.00 | 95.00 | 91.00 | 95.00 | 802,624,500 | 0 |
| 05-Jan-2023 | 96.00 | 96.00 | 91.00 | 92.00 | 1,795,026,400 | 0 |
| 04-Jan-2023 | 95.00 | 97.00 | 93.00 | 96.00 | 1,816,437,300 | 0 |
| 03-Jan-2023 | 93.00 | 97.00 | 93.00 | 95.00 | 2,761,729,900 | 0 |
| 02-Jan-2023 | 91.00 | 94.00 | 91.00 | 93.00 | 897,258,100 | 0 |
| 30-Dec-2022 | 97.00 | 97.00 | 91.00 | 91.00 | 2,801,920,800 | 0 |
| 29-Dec-2022 | 91.00 | 99.00 | 90.00 | 97.00 | 4,103,905,500 | 0 |
| 28-Dec-2022 | 91.00 | 92.00 | 89.00 | 91.00 | 1,870,751,400 | 0 |
| 27-Dec-2022 | 82.00 | 91.00 | 82.00 | 91.00 | 2,664,999,700 | 0 |
| 26-Dec-2022 | 86.00 | 87.00 | 81.00 | 82.00 | 1,796,841,400 | 0 |
| 23-Dec-2022 | 89.00 | 89.00 | 86.00 | 86.00 | 1,468,730,500 | 0 |
| 22-Dec-2022 | 90.00 | 90.00 | 87.00 | 89.00 | 1,597,245,400 | 0 |
| 21-Dec-2022 | 89.00 | 89.00 | 84.00 | 89.00 | 2,681,076,200 | 0 |
| 20-Dec-2022 | 92.00 | 94.00 | 87.00 | 87.00 | 3,307,702,700 | 0 |
| 19-Dec-2022 | 95.00 | 95.00 | 91.00 | 92.00 | 2,101,922,500 | 0 |
| 16-Dec-2022 | 95.00 | 97.00 | 92.00 | 96.00 | 2,824,421,100 | 0 |
| 15-Dec-2022 | 94.00 | 97.00 | 90.00 | 97.00 | 3,462,893,800 | 0 |
| 14-Dec-2022 | 102.00 | 104.00 | 93.00 | 94.00 | 8,603,484,800 | 0 |
| 13-Dec-2022 | 81.00 | 108.00 | 81.00 | 100.00 | 26,555,346,900 | 0 |
| 12-Dec-2022 | 87.00 | 87.00 | 87.00 | 87.00 | 283,769,700 | 0 |
| 09-Dec-2022 | 93.00 | 93.00 | 93.00 | 93.00 | 280,769,900 | 0 |
| 08-Dec-2022 | 100.00 | 100.00 | 100.00 | 100.00 | 482,718,800 | 0 |
| 07-Dec-2022 | 107.00 | 107.00 | 107.00 | 107.00 | 248,475,200 | 0 |
| 06-Dec-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 188,696,800 | 0 |
| 05-Dec-2022 | 123.00 | 123.00 | 123.00 | 123.00 | 172,815,100 | 0 |
| 02-Dec-2022 | 132.00 | 132.00 | 132.00 | 132.00 | 194,519,700 | 0 |
| 01-Dec-2022 | 141.00 | 141.00 | 141.00 | 141.00 | 465,761,900 | 0 |
| 30-Nov-2022 | 159.00 | 170.00 | 151.00 | 151.00 | 3,201,332,700 | 0 |
| 29-Nov-2022 | 173.00 | 173.00 | 161.00 | 162.00 | 1,747,506,600 | 0 |
| 28-Nov-2022 | 185.00 | 189.00 | 173.00 | 173.00 | 1,756,591,500 | 0 |
| 25-Nov-2022 | 189.00 | 191.00 | 183.00 | 185.00 | 928,443,000 | 0 |
| 24-Nov-2022 | 193.00 | 195.00 | 188.00 | 188.00 | 676,498,700 | 0 |
| 23-Nov-2022 | 192.00 | 198.00 | 190.00 | 191.00 | 876,202,200 | 0 |
| 22-Nov-2022 | 210.00 | 210.00 | 196.00 | 196.00 | 1,594,524,700 | 0 |
| 21-Nov-2022 | 220.00 | 220.00 | 210.00 | 210.00 | 970,473,000 | 0 |
| 18-Nov-2022 | 216.00 | 226.00 | 212.00 | 222.00 | 1,401,184,800 | 0 |
| 17-Nov-2022 | 218.00 | 218.00 | 210.00 | 214.00 | 516,263,700 | 0 |
| 16-Nov-2022 | 212.00 | 218.00 | 202.00 | 218.00 | 1,271,055,100 | 0 |
| 15-Nov-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 541,628,500 | 0 |
| 14-Nov-2022 | 210.00 | 214.00 | 202.00 | 204.00 | 718,525,700 | 0 |
| 11-Nov-2022 | 198.00 | 214.00 | 192.00 | 210.00 | 2,048,184,500 | 0 |
| 10-Nov-2022 | 198.00 | 202.00 | 186.00 | 188.00 | 1,244,264,600 | 0 |
| 09-Nov-2022 | 195.00 | 202.00 | 194.00 | 199.00 | 606,657,100 | 0 |
| 08-Nov-2022 | 197.00 | 199.00 | 194.00 | 194.00 | 283,015,000 | 0 |
| 07-Nov-2022 | 202.00 | 204.00 | 191.00 | 197.00 | 563,929,600 | 0 |
| 04-Nov-2022 | 204.00 | 208.00 | 198.00 | 200.00 | 734,140,700 | 0 |
| 03-Nov-2022 | 195.00 | 206.00 | 190.00 | 200.00 | 1,695,523,200 | 0 |
| 02-Nov-2022 | 185.00 | 195.00 | 184.00 | 195.00 | 862,237,100 | 0 |
| 01-Nov-2022 | 187.00 | 190.00 | 183.00 | 184.00 | 509,600,800 | 0 |
| 31-Oct-2022 | 192.00 | 193.00 | 186.00 | 186.00 | 710,166,900 | 0 |
| 28-Oct-2022 | 199.00 | 200.00 | 189.00 | 189.00 | 722,541,000 | 0 |
| 27-Oct-2022 | 199.00 | 202.00 | 193.00 | 198.00 | 871,228,300 | 0 |