| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,090.00 | 1,130.00 | 1,075.00 | 1,125.00 | 23,872,200 | 0 |
| 05-Jun-2023 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 38,409,300 | 0 |
| 31-May-2023 | 1,135.00 | 1,135.00 | 1,050.00 | 1,050.00 | 41,201,300 | 0 |
| 30-May-2023 | 1,145.00 | 1,150.00 | 1,110.00 | 1,110.00 | 14,213,400 | 0 |
| 29-May-2023 | 1,170.00 | 1,170.00 | 1,140.00 | 1,140.00 | 8,139,900 | 0 |
| 26-May-2023 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 4,888,600 | 0 |
| 25-May-2023 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 12,885,900 | 0 |
| 24-May-2023 | 1,170.00 | 1,175.00 | 1,140.00 | 1,170.00 | 11,423,700 | 0 |
| 23-May-2023 | 1,150.00 | 1,160.00 | 1,105.00 | 1,145.00 | 11,580,100 | 0 |
| 22-May-2023 | 1,145.00 | 1,160.00 | 1,125.00 | 1,150.00 | 16,922,700 | 0 |
| 19-May-2023 | 1,110.00 | 1,150.00 | 1,110.00 | 1,145.00 | 11,990,400 | 0 |
| 17-May-2023 | 1,145.00 | 1,145.00 | 1,085.00 | 1,110.00 | 22,048,600 | 0 |
| 16-May-2023 | 1,145.00 | 1,170.00 | 1,120.00 | 1,120.00 | 14,280,600 | 0 |
| 15-May-2023 | 1,180.00 | 1,180.00 | 1,125.00 | 1,145.00 | 27,189,300 | 0 |
| 12-May-2023 | 1,170.00 | 1,185.00 | 1,160.00 | 1,175.00 | 15,792,900 | 0 |
| 11-May-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,175.00 | 20,362,000 | 0 |
| 10-May-2023 | 1,195.00 | 1,195.00 | 1,140.00 | 1,180.00 | 19,625,000 | 0 |
| 09-May-2023 | 1,150.00 | 1,185.00 | 1,145.00 | 1,170.00 | 40,998,300 | 0 |
| 08-May-2023 | 1,105.00 | 1,165.00 | 1,095.00 | 1,150.00 | 47,335,000 | 0 |
| 05-May-2023 | 1,115.00 | 1,115.00 | 1,070.00 | 1,105.00 | 39,078,800 | 0 |
| 04-May-2023 | 1,060.00 | 1,090.00 | 1,055.00 | 1,090.00 | 27,046,400 | 0 |
| 03-May-2023 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 7,158,500 | 0 |
| 02-May-2023 | 1,065.00 | 1,075.00 | 1,040.00 | 1,060.00 | 13,131,100 | 0 |
| 28-Apr-2023 | 1,025.00 | 1,085.00 | 1,015.00 | 1,065.00 | 43,278,000 | 0 |
| 27-Apr-2023 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 13,518,500 | 0 |
| 26-Apr-2023 | 1,015.00 | 1,025.00 | 995.00 | 1,025.00 | 9,491,500 | 0 |
| 18-Apr-2023 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 7,238,600 | 0 |
| 17-Apr-2023 | 1,005.00 | 1,025.00 | 990.00 | 1,025.00 | 6,332,400 | 0 |
| 14-Apr-2023 | 1,025.00 | 1,040.00 | 1,005.00 | 1,005.00 | 12,833,800 | 0 |
| 13-Apr-2023 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 10,683,800 | 0 |
| 12-Apr-2023 | 1,035.00 | 1,040.00 | 1,010.00 | 1,020.00 | 19,827,400 | 0 |
| 11-Apr-2023 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 41,561,900 | 0 |
| 10-Apr-2023 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 16,953,900 | 0 |
| 06-Apr-2023 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 19,718,900 | 0 |
| 05-Apr-2023 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 49,807,100 | 0 |
| 04-Apr-2023 | 980.00 | 985.00 | 975.00 | 985.00 | 8,966,700 | 0 |
| 03-Apr-2023 | 980.00 | 995.00 | 975.00 | 980.00 | 7,273,600 | 0 |
| 31-Mar-2023 | 965.00 | 985.00 | 955.00 | 980.00 | 16,158,700 | 0 |
| 30-Mar-2023 | 980.00 | 985.00 | 965.00 | 965.00 | 5,573,600 | 0 |
| 29-Mar-2023 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 18,294,200 | 0 |
| 28-Mar-2023 | 960.00 | 980.00 | 960.00 | 980.00 | 10,060,000 | 0 |
| 27-Mar-2023 | 945.00 | 980.00 | 945.00 | 960.00 | 5,779,000 | 0 |
| 24-Mar-2023 | 955.00 | 980.00 | 945.00 | 960.00 | 18,780,800 | 0 |
| 21-Mar-2023 | 940.00 | 955.00 | 940.00 | 950.00 | 8,287,000 | 0 |
| 20-Mar-2023 | 955.00 | 955.00 | 935.00 | 935.00 | 18,496,500 | 0 |
| 17-Mar-2023 | 955.00 | 965.00 | 945.00 | 950.00 | 22,193,500 | 0 |
| 16-Mar-2023 | 990.00 | 990.00 | 950.00 | 955.00 | 16,636,200 | 0 |
| 15-Mar-2023 | 965.00 | 995.00 | 950.00 | 995.00 | 38,963,200 | 0 |
| 14-Mar-2023 | 960.00 | 960.00 | 940.00 | 950.00 | 14,905,600 | 0 |
| 13-Mar-2023 | 970.00 | 990.00 | 955.00 | 965.00 | 10,112,000 | 0 |
| 10-Mar-2023 | 945.00 | 990.00 | 940.00 | 970.00 | 27,005,300 | 0 |
| 09-Mar-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 4,774,700 | 0 |
| 08-Mar-2023 | 950.00 | 950.00 | 935.00 | 940.00 | 7,483,800 | 0 |
| 07-Mar-2023 | 945.00 | 955.00 | 930.00 | 940.00 | 8,592,100 | 0 |
| 06-Mar-2023 | 975.00 | 975.00 | 940.00 | 950.00 | 4,931,800 | 0 |
| 03-Mar-2023 | 980.00 | 980.00 | 950.00 | 950.00 | 6,031,500 | 0 |
| 02-Mar-2023 | 960.00 | 970.00 | 955.00 | 965.00 | 4,632,500 | 0 |
| 01-Mar-2023 | 995.00 | 995.00 | 960.00 | 960.00 | 12,042,800 | 0 |
| 28-Feb-2023 | 950.00 | 990.00 | 945.00 | 990.00 | 40,100,700 | 0 |
| 27-Feb-2023 | 940.00 | 960.00 | 940.00 | 950.00 | 13,940,800 | 0 |
| 24-Feb-2023 | 945.00 | 950.00 | 935.00 | 940.00 | 3,856,700 | 0 |
| 23-Feb-2023 | 930.00 | 950.00 | 925.00 | 945.00 | 5,189,500 | 0 |
| 22-Feb-2023 | 940.00 | 940.00 | 930.00 | 930.00 | 5,215,700 | 0 |
| 21-Feb-2023 | 935.00 | 950.00 | 930.00 | 940.00 | 3,405,300 | 0 |
| 20-Feb-2023 | 930.00 | 940.00 | 925.00 | 930.00 | 18,682,300 | 0 |
| 17-Feb-2023 | 935.00 | 935.00 | 925.00 | 930.00 | 7,085,600 | 0 |
| 16-Feb-2023 | 940.00 | 950.00 | 930.00 | 935.00 | 10,894,500 | 0 |
| 15-Feb-2023 | 960.00 | 960.00 | 935.00 | 935.00 | 13,287,600 | 0 |
| 14-Feb-2023 | 960.00 | 965.00 | 950.00 | 950.00 | 4,726,900 | 0 |
| 13-Feb-2023 | 965.00 | 970.00 | 950.00 | 960.00 | 3,654,900 | 0 |
| 10-Feb-2023 | 955.00 | 965.00 | 945.00 | 960.00 | 7,647,100 | 0 |
| 09-Feb-2023 | 970.00 | 975.00 | 960.00 | 960.00 | 5,294,200 | 0 |
| 08-Feb-2023 | 975.00 | 975.00 | 955.00 | 970.00 | 5,576,800 | 0 |
| 07-Feb-2023 | 965.00 | 975.00 | 965.00 | 965.00 | 3,292,600 | 0 |
| 06-Feb-2023 | 980.00 | 980.00 | 960.00 | 965.00 | 11,839,300 | 0 |
| 03-Feb-2023 | 965.00 | 985.00 | 950.00 | 980.00 | 42,426,600 | 0 |
| 02-Feb-2023 | 935.00 | 960.00 | 935.00 | 955.00 | 18,280,700 | 0 |
| 01-Feb-2023 | 955.00 | 955.00 | 930.00 | 930.00 | 5,019,900 | 0 |
| 31-Jan-2023 | 930.00 | 945.00 | 925.00 | 935.00 | 12,013,100 | 0 |
| 30-Jan-2023 | 950.00 | 950.00 | 930.00 | 930.00 | 7,655,900 | 0 |
| 27-Jan-2023 | 925.00 | 960.00 | 910.00 | 945.00 | 39,610,800 | 0 |
| 26-Jan-2023 | 905.00 | 925.00 | 905.00 | 920.00 | 9,674,400 | 0 |
| 25-Jan-2023 | 910.00 | 910.00 | 900.00 | 905.00 | 3,399,200 | 0 |
| 24-Jan-2023 | 910.00 | 910.00 | 905.00 | 905.00 | 2,413,800 | 0 |
| 20-Jan-2023 | 910.00 | 915.00 | 895.00 | 905.00 | 17,348,100 | 0 |
| 19-Jan-2023 | 915.00 | 925.00 | 905.00 | 905.00 | 15,224,900 | 0 |
| 18-Jan-2023 | 880.00 | 915.00 | 880.00 | 915.00 | 7,455,800 | 0 |
| 17-Jan-2023 | 920.00 | 920.00 | 900.00 | 905.00 | 12,793,900 | 0 |
| 16-Jan-2023 | 915.00 | 920.00 | 910.00 | 915.00 | 1,611,300 | 0 |
| 13-Jan-2023 | 910.00 | 920.00 | 905.00 | 910.00 | 2,936,300 | 0 |
| 12-Jan-2023 | 910.00 | 920.00 | 900.00 | 910.00 | 7,099,300 | 0 |
| 11-Jan-2023 | 920.00 | 920.00 | 905.00 | 905.00 | 4,755,200 | 0 |
| 10-Jan-2023 | 910.00 | 915.00 | 900.00 | 915.00 | 8,426,900 | 0 |
| 09-Jan-2023 | 905.00 | 915.00 | 900.00 | 915.00 | 4,428,900 | 0 |
| 06-Jan-2023 | 890.00 | 905.00 | 880.00 | 905.00 | 5,028,800 | 0 |
| 05-Jan-2023 | 915.00 | 920.00 | 885.00 | 885.00 | 14,172,800 | 0 |
| 04-Jan-2023 | 925.00 | 925.00 | 905.00 | 910.00 | 4,677,100 | 0 |
| 03-Jan-2023 | 920.00 | 920.00 | 910.00 | 915.00 | 12,524,300 | 0 |
| 02-Jan-2023 | 920.00 | 925.00 | 915.00 | 915.00 | 3,452,900 | 0 |
| 30-Dec-2022 | 935.00 | 935.00 | 920.00 | 920.00 | 8,840,900 | 0 |