| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,005.00 | 1,025.00 | 1,005.00 | 1,025.00 | 12,600 | 0 |
| 06-Jun-2023 | 1,005.00 | 1,005.00 | 985.00 | 1,000.00 | 39,300 | 0 |
| 05-Jun-2023 | 1,040.00 | 1,040.00 | 1,005.00 | 1,005.00 | 35,100 | 0 |
| 31-May-2023 | 1,080.00 | 1,080.00 | 1,030.00 | 1,040.00 | 24,200 | 0 |
| 30-May-2023 | 1,095.00 | 1,095.00 | 1,040.00 | 1,090.00 | 25,500 | 0 |
| 29-May-2023 | 1,025.00 | 1,115.00 | 1,010.00 | 1,085.00 | 37,400 | 0 |
| 26-May-2023 | 1,025.00 | 1,025.00 | 995.00 | 1,010.00 | 24,800 | 0 |
| 25-May-2023 | 1,015.00 | 1,045.00 | 1,010.00 | 1,010.00 | 17,800 | 0 |
| 24-May-2023 | 1,050.00 | 1,050.00 | 985.00 | 1,010.00 | 88,400 | 0 |
| 23-May-2023 | 1,140.00 | 1,140.00 | 1,050.00 | 1,050.00 | 139,900 | 0 |
| 22-May-2023 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 2,800 | 0 |
| 19-May-2023 | 1,100.00 | 1,150.00 | 1,095.00 | 1,150.00 | 11,800 | 0 |
| 17-May-2023 | 1,155.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,900 | 0 |
| 16-May-2023 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 11,100 | 0 |
| 15-May-2023 | 1,135.00 | 1,160.00 | 1,135.00 | 1,160.00 | 8,400 | 0 |
| 12-May-2023 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 38,500 | 0 |
| 11-May-2023 | 1,100.00 | 1,140.00 | 1,090.00 | 1,135.00 | 85,500 | 0 |
| 10-May-2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,090.00 | 4,600 | 0 |
| 09-May-2023 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 40,500 | 0 |
| 08-May-2023 | 1,075.00 | 1,100.00 | 1,065.00 | 1,100.00 | 37,100 | 0 |
| 05-May-2023 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 5,200 | 0 |
| 04-May-2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 3,300 | 0 |
| 03-May-2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 50,400 | 0 |
| 02-May-2023 | 1,115.00 | 1,130.00 | 1,070.00 | 1,100.00 | 36,600 | 0 |
| 28-Apr-2023 | 1,105.00 | 1,125.00 | 1,055.00 | 1,070.00 | 130,600 | 0 |
| 27-Apr-2023 | 1,095.00 | 1,330.00 | 1,090.00 | 1,095.00 | 519,600 | 0 |
| 26-Apr-2023 | 950.00 | 1,170.00 | 950.00 | 1,095.00 | 429,500 | 0 |
| 18-Apr-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 10,300 | 0 |
| 17-Apr-2023 | 940.00 | 945.00 | 935.00 | 940.00 | 16,200 | 0 |
| 14-Apr-2023 | 940.00 | 940.00 | 940.00 | 940.00 | 0 | 0 |
| 13-Apr-2023 | 925.00 | 940.00 | 925.00 | 940.00 | 5,900 | 0 |
| 12-Apr-2023 | 935.00 | 935.00 | 925.00 | 925.00 | 6,100 | 0 |
| 11-Apr-2023 | 950.00 | 950.00 | 935.00 | 935.00 | 3,500 | 0 |
| 10-Apr-2023 | 940.00 | 940.00 | 920.00 | 935.00 | 17,900 | 0 |
| 06-Apr-2023 | 950.00 | 950.00 | 940.00 | 940.00 | 15,800 | 0 |
| 05-Apr-2023 | 950.00 | 950.00 | 950.00 | 950.00 | 1,600 | 0 |
| 04-Apr-2023 | 950.00 | 950.00 | 940.00 | 950.00 | 1,600 | 0 |
| 03-Apr-2023 | 965.00 | 970.00 | 950.00 | 950.00 | 10,900 | 0 |
| 31-Mar-2023 | 980.00 | 980.00 | 965.00 | 965.00 | 1,000 | 0 |
| 30-Mar-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 900 | 0 |
| 29-Mar-2023 | 955.00 | 1,000.00 | 950.00 | 960.00 | 12,200 | 0 |
| 28-Mar-2023 | 940.00 | 955.00 | 940.00 | 955.00 | 2,800 | 0 |
| 27-Mar-2023 | 950.00 | 955.00 | 910.00 | 955.00 | 13,500 | 0 |
| 24-Mar-2023 | 970.00 | 970.00 | 950.00 | 950.00 | 18,500 | 0 |
| 21-Mar-2023 | 975.00 | 975.00 | 960.00 | 960.00 | 3,200 | 0 |
| 20-Mar-2023 | 960.00 | 980.00 | 960.00 | 975.00 | 6,400 | 0 |
| 17-Mar-2023 | 990.00 | 990.00 | 950.00 | 950.00 | 1,300 | 0 |
| 16-Mar-2023 | 950.00 | 950.00 | 945.00 | 945.00 | 19,200 | 0 |
| 15-Mar-2023 | 940.00 | 955.00 | 900.00 | 950.00 | 5,700 | 0 |
| 14-Mar-2023 | 915.00 | 940.00 | 915.00 | 940.00 | 2,800 | 0 |
| 13-Mar-2023 | 955.00 | 955.00 | 905.00 | 915.00 | 22,100 | 0 |
| 10-Mar-2023 | 1,025.00 | 1,025.00 | 955.00 | 955.00 | 121,000 | 0 |
| 09-Mar-2023 | 975.00 | 1,025.00 | 960.00 | 1,025.00 | 74,800 | 0 |
| 08-Mar-2023 | 1,025.00 | 1,025.00 | 970.00 | 975.00 | 18,100 | 0 |
| 07-Mar-2023 | 1,025.00 | 1,060.00 | 1,015.00 | 1,035.00 | 14,000 | 0 |
| 06-Mar-2023 | 1,015.00 | 1,085.00 | 1,015.00 | 1,025.00 | 10,200 | 0 |
| 03-Mar-2023 | 1,050.00 | 1,210.00 | 1,015.00 | 1,015.00 | 25,100 | 0 |
| 02-Mar-2023 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 10,100 | 0 |
| 01-Mar-2023 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 6,200 | 0 |
| 28-Feb-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 5,600 | 0 |
| 27-Feb-2023 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 400 | 0 |
| 24-Feb-2023 | 1,175.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,600 | 0 |
| 23-Feb-2023 | 1,095.00 | 1,180.00 | 1,095.00 | 1,180.00 | 1,100 | 0 |
| 22-Feb-2023 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 4,900 | 0 |
| 21-Feb-2023 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 100 | 0 |
| 20-Feb-2023 | 1,185.00 | 1,185.00 | 1,105.00 | 1,170.00 | 4,400 | 0 |
| 17-Feb-2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 200 | 0 |
| 16-Feb-2023 | 1,185.00 | 1,220.00 | 1,150.00 | 1,200.00 | 23,900 | 0 |
| 15-Feb-2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 6,300 | 0 |
| 14-Feb-2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 | 0 |
| 13-Feb-2023 | 1,195.00 | 1,195.00 | 1,145.00 | 1,180.00 | 2,200 | 0 |
| 10-Feb-2023 | 1,110.00 | 1,145.00 | 1,110.00 | 1,145.00 | 200 | 0 |
| 09-Feb-2023 | 1,185.00 | 1,185.00 | 1,155.00 | 1,155.00 | 2,500 | 0 |
| 08-Feb-2023 | 1,155.00 | 1,185.00 | 1,115.00 | 1,185.00 | 4,200 | 0 |
| 07-Feb-2023 | 1,190.00 | 1,190.00 | 1,155.00 | 1,155.00 | 5,300 | 0 |
| 06-Feb-2023 | 1,105.00 | 1,190.00 | 1,100.00 | 1,190.00 | 6,800 | 0 |
| 03-Feb-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 700 | 0 |
| 02-Feb-2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 400 | 0 |
| 01-Feb-2023 | 1,090.00 | 1,220.00 | 1,090.00 | 1,135.00 | 13,100 | 0 |
| 31-Jan-2023 | 1,090.00 | 1,140.00 | 1,060.00 | 1,140.00 | 4,300 | 0 |
| 30-Jan-2023 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2,900 | 0 |
| 27-Jan-2023 | 1,095.00 | 1,125.00 | 1,095.00 | 1,115.00 | 3,200 | 0 |
| 26-Jan-2023 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 2,700 | 0 |
| 25-Jan-2023 | 1,065.00 | 1,130.00 | 1,065.00 | 1,130.00 | 2,500 | 0 |
| 24-Jan-2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 500 | 0 |
| 20-Jan-2023 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 4,100 | 0 |
| 19-Jan-2023 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 8,200 | 0 |
| 18-Jan-2023 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 200 | 0 |
| 17-Jan-2023 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,300 | 0 |
| 16-Jan-2023 | 1,015.00 | 1,075.00 | 1,015.00 | 1,075.00 | 700 | 0 |
| 13-Jan-2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,200 | 0 |
| 12-Jan-2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100 | 0 |
| 11-Jan-2023 | 1,055.00 | 1,055.00 | 990.00 | 1,005.00 | 1,700 | 0 |
| 10-Jan-2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,000 | 0 |
| 09-Jan-2023 | 1,085.00 | 1,090.00 | 1,045.00 | 1,080.00 | 5,900 | 0 |
| 06-Jan-2023 | 1,165.00 | 1,165.00 | 1,085.00 | 1,085.00 | 800 | 0 |
| 05-Jan-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 21,400 | 0 |
| 04-Jan-2023 | 1,130.00 | 1,175.00 | 1,130.00 | 1,135.00 | 10,000 | 0 |
| 03-Jan-2023 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 7,000 | 0 |
| 02-Jan-2023 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 23,700 | 0 |