| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 2,840.00 | 2,840.00 | 2,680.00 | 2,680.00 | 10,800 | 0 |
| 05-Jun-2023 | 2,840.00 | 2,840.00 | 2,660.00 | 2,740.00 | 6,200 | 0 |
| 31-May-2023 | 2,940.00 | 2,940.00 | 2,930.00 | 2,930.00 | 1,100 | 0 |
| 30-May-2023 | 2,940.00 | 2,940.00 | 2,880.00 | 2,940.00 | 1,300 | 0 |
| 29-May-2023 | 2,850.00 | 3,030.00 | 2,820.00 | 2,940.00 | 3,800 | 0 |
| 26-May-2023 | 2,670.00 | 3,060.00 | 2,670.00 | 2,810.00 | 14,800 | 0 |
| 25-May-2023 | 2,710.00 | 2,710.00 | 2,580.00 | 2,670.00 | 8,300 | 0 |
| 24-May-2023 | 2,720.00 | 2,800.00 | 2,660.00 | 2,690.00 | 3,000 | 0 |
| 23-May-2023 | 2,740.00 | 2,880.00 | 2,610.00 | 2,680.00 | 20,900 | 0 |
| 22-May-2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 24,200 | 0 |
| 19-May-2023 | 3,100.00 | 3,100.00 | 2,890.00 | 2,890.00 | 21,500 | 0 |
| 17-May-2023 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 | 0 |
| 16-May-2023 | 3,100.00 | 3,150.00 | 3,100.00 | 3,100.00 | 300 | 0 |
| 15-May-2023 | 3,100.00 | 3,100.00 | 3,050.00 | 3,100.00 | 7,400 | 0 |
| 12-May-2023 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 5,100 | 0 |
| 11-May-2023 | 3,250.00 | 3,250.00 | 3,210.00 | 3,210.00 | 4,200 | 0 |
| 10-May-2023 | 3,290.00 | 3,370.00 | 3,280.00 | 3,280.00 | 3,300 | 0 |
| 09-May-2023 | 3,400.00 | 3,400.00 | 3,230.00 | 3,400.00 | 4,500 | 0 |
| 08-May-2023 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 100 | 0 |
| 05-May-2023 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,900 | 0 |
| 04-May-2023 | 3,400.00 | 3,490.00 | 3,400.00 | 3,470.00 | 2,200 | 0 |
| 03-May-2023 | 3,470.00 | 3,470.00 | 3,400.00 | 3,400.00 | 10,000 | 0 |
| 02-May-2023 | 3,460.00 | 3,460.00 | 3,430.00 | 3,430.00 | 13,200 | 0 |
| 28-Apr-2023 | 3,510.00 | 3,560.00 | 3,440.00 | 3,540.00 | 10,400 | 0 |
| 27-Apr-2023 | 3,580.00 | 3,590.00 | 3,490.00 | 3,570.00 | 6,000 | 0 |
| 26-Apr-2023 | 3,520.00 | 3,600.00 | 3,500.00 | 3,590.00 | 10,200 | 0 |
| 18-Apr-2023 | 3,590.00 | 3,600.00 | 3,590.00 | 3,590.00 | 5,600 | 0 |
| 17-Apr-2023 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 5,400 | 0 |
| 14-Apr-2023 | 3,600.00 | 3,650.00 | 3,590.00 | 3,600.00 | 2,800 | 0 |
| 13-Apr-2023 | 3,700.00 | 3,700.00 | 3,490.00 | 3,540.00 | 6,100 | 0 |
| 12-Apr-2023 | 3,780.00 | 3,780.00 | 3,730.00 | 3,750.00 | 10,800 | 0 |
| 11-Apr-2023 | 3,900.00 | 3,900.00 | 3,880.00 | 3,880.00 | 600 | 0 |
| 10-Apr-2023 | 3,800.00 | 3,900.00 | 3,800.00 | 3,890.00 | 4,400 | 0 |
| 06-Apr-2023 | 3,650.00 | 3,800.00 | 3,640.00 | 3,800.00 | 17,600 | 0 |
| 05-Apr-2023 | 3,650.00 | 3,750.00 | 3,650.00 | 3,650.00 | 9,100 | 0 |
| 04-Apr-2023 | 3,610.00 | 3,630.00 | 3,610.00 | 3,630.00 | 1,000 | 0 |
| 03-Apr-2023 | 3,600.00 | 3,720.00 | 3,510.00 | 3,610.00 | 16,300 | 0 |
| 31-Mar-2023 | 3,640.00 | 3,750.00 | 3,630.00 | 3,640.00 | 2,800 | 0 |
| 30-Mar-2023 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 2,200 | 0 |
| 29-Mar-2023 | 3,640.00 | 3,640.00 | 3,630.00 | 3,640.00 | 2,400 | 0 |
| 28-Mar-2023 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 11,500 | 0 |
| 27-Mar-2023 | 3,590.00 | 3,600.00 | 3,580.00 | 3,580.00 | 1,800 | 0 |
| 24-Mar-2023 | 3,460.00 | 3,600.00 | 3,460.00 | 3,600.00 | 1,300 | 0 |
| 21-Mar-2023 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 500 | 0 |
| 20-Mar-2023 | 3,470.00 | 3,520.00 | 3,450.00 | 3,500.00 | 1,700 | 0 |
| 17-Mar-2023 | 3,550.00 | 3,550.00 | 3,510.00 | 3,510.00 | 500 | 0 |
| 16-Mar-2023 | 3,450.00 | 3,550.00 | 3,450.00 | 3,550.00 | 800 | 0 |
| 15-Mar-2023 | 3,540.00 | 3,600.00 | 3,500.00 | 3,600.00 | 2,400 | 0 |
| 14-Mar-2023 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1,500 | 0 |
| 13-Mar-2023 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 36,100 | 0 |
| 10-Mar-2023 | 3,500.00 | 3,580.00 | 3,500.00 | 3,580.00 | 1,800 | 0 |
| 09-Mar-2023 | 3,590.00 | 3,590.00 | 3,500.00 | 3,500.00 | 19,500 | 0 |
| 08-Mar-2023 | 3,600.00 | 3,600.00 | 3,520.00 | 3,590.00 | 1,200 | 0 |
| 07-Mar-2023 | 3,680.00 | 3,680.00 | 3,550.00 | 3,600.00 | 12,900 | 0 |
| 06-Mar-2023 | 3,740.00 | 3,750.00 | 3,510.00 | 3,680.00 | 13,800 | 0 |
| 03-Mar-2023 | 3,650.00 | 3,780.00 | 3,650.00 | 3,740.00 | 2,200 | 0 |
| 02-Mar-2023 | 3,750.00 | 3,750.00 | 3,650.00 | 3,700.00 | 1,700 | 0 |
| 01-Mar-2023 | 3,900.00 | 3,900.00 | 3,630.00 | 3,750.00 | 9,100 | 0 |
| 28-Feb-2023 | 3,870.00 | 4,000.00 | 3,870.00 | 3,900.00 | 20,900 | 0 |
| 27-Feb-2023 | 3,760.00 | 4,020.00 | 3,750.00 | 3,870.00 | 8,700 | 0 |
| 24-Feb-2023 | 3,850.00 | 3,850.00 | 3,760.00 | 3,760.00 | 1,000 | 0 |
| 23-Feb-2023 | 3,590.00 | 4,020.00 | 3,590.00 | 3,760.00 | 19,800 | 0 |
| 22-Feb-2023 | 3,500.00 | 3,580.00 | 3,500.00 | 3,580.00 | 2,100 | 0 |
| 21-Feb-2023 | 3,580.00 | 3,580.00 | 3,510.00 | 3,550.00 | 1,500 | 0 |
| 20-Feb-2023 | 3,610.00 | 3,610.00 | 3,580.00 | 3,580.00 | 1,300 | 0 |
| 17-Feb-2023 | 3,650.00 | 3,650.00 | 3,600.00 | 3,650.00 | 67,800 | 0 |
| 16-Feb-2023 | 3,620.00 | 3,680.00 | 3,620.00 | 3,650.00 | 3,200 | 0 |
| 15-Feb-2023 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 3,000 | 0 |
| 14-Feb-2023 | 3,700.00 | 3,730.00 | 3,600.00 | 3,620.00 | 84,900 | 0 |
| 13-Feb-2023 | 3,600.00 | 3,610.00 | 3,600.00 | 3,600.00 | 1,300 | 0 |
| 10-Feb-2023 | 3,710.00 | 3,710.00 | 3,630.00 | 3,640.00 | 6,000 | 0 |
| 09-Feb-2023 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 8,200 | 0 |
| 08-Feb-2023 | 3,740.00 | 3,770.00 | 3,740.00 | 3,740.00 | 4,300 | 0 |
| 07-Feb-2023 | 3,700.00 | 3,730.00 | 3,600.00 | 3,700.00 | 17,700 | 0 |
| 06-Feb-2023 | 3,650.00 | 3,730.00 | 3,650.00 | 3,700.00 | 21,400 | 0 |
| 03-Feb-2023 | 3,670.00 | 3,730.00 | 3,650.00 | 3,650.00 | 5,900 | 0 |
| 02-Feb-2023 | 3,670.00 | 3,670.00 | 3,650.00 | 3,660.00 | 8,900 | 0 |
| 01-Feb-2023 | 3,690.00 | 3,730.00 | 3,670.00 | 3,710.00 | 5,400 | 0 |
| 31-Jan-2023 | 3,680.00 | 3,680.00 | 3,650.00 | 3,650.00 | 1,000 | 0 |
| 30-Jan-2023 | 3,610.00 | 3,800.00 | 3,610.00 | 3,680.00 | 19,000 | 0 |
| 27-Jan-2023 | 3,510.00 | 3,600.00 | 3,510.00 | 3,580.00 | 10,600 | 0 |
| 26-Jan-2023 | 3,430.00 | 3,550.00 | 3,430.00 | 3,510.00 | 9,100 | 0 |
| 25-Jan-2023 | 3,450.00 | 3,770.00 | 3,420.00 | 3,420.00 | 6,300 | 0 |
| 24-Jan-2023 | 3,280.00 | 3,700.00 | 3,270.00 | 3,400.00 | 34,600 | 0 |
| 20-Jan-2023 | 3,180.00 | 3,410.00 | 3,180.00 | 3,280.00 | 35,900 | 0 |
| 19-Jan-2023 | 3,260.00 | 3,300.00 | 3,100.00 | 3,290.00 | 23,400 | 0 |
| 18-Jan-2023 | 3,210.00 | 3,250.00 | 3,190.00 | 3,250.00 | 7,900 | 0 |
| 17-Jan-2023 | 3,270.00 | 3,280.00 | 3,220.00 | 3,220.00 | 1,700 | 0 |
| 16-Jan-2023 | 3,200.00 | 3,280.00 | 3,190.00 | 3,280.00 | 8,100 | 0 |
| 13-Jan-2023 | 3,270.00 | 3,270.00 | 3,200.00 | 3,250.00 | 8,400 | 0 |
| 12-Jan-2023 | 3,360.00 | 3,370.00 | 3,200.00 | 3,370.00 | 9,400 | 0 |
| 11-Jan-2023 | 3,390.00 | 3,390.00 | 3,180.00 | 3,380.00 | 15,100 | 0 |
| 10-Jan-2023 | 3,460.00 | 3,460.00 | 3,340.00 | 3,390.00 | 7,400 | 0 |
| 09-Jan-2023 | 3,460.00 | 3,480.00 | 3,460.00 | 3,460.00 | 2,600 | 0 |
| 06-Jan-2023 | 3,450.00 | 3,460.00 | 3,280.00 | 3,460.00 | 9,300 | 0 |
| 05-Jan-2023 | 3,640.00 | 3,650.00 | 3,400.00 | 3,450.00 | 36,900 | 0 |
| 04-Jan-2023 | 3,790.00 | 3,890.00 | 3,540.00 | 3,650.00 | 21,400 | 0 |
| 03-Jan-2023 | 3,820.00 | 3,950.00 | 3,770.00 | 3,780.00 | 14,900 | 0 |
| 02-Jan-2023 | 3,850.00 | 3,960.00 | 3,710.00 | 3,820.00 | 32,500 | 0 |
| 30-Dec-2022 | 3,900.00 | 4,080.00 | 3,790.00 | 3,870.00 | 42,600 | 0 |