| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,025.00 | 1,025.00 | 950.00 | 980.00 | 39,500 | 0 |
| 06-Jun-2023 | 1,000.00 | 1,035.00 | 1,000.00 | 1,030.00 | 5,900 | 0 |
| 05-Jun-2023 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 53,500 | 0 |
| 31-May-2023 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 5,100 | 0 |
| 30-May-2023 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 8,700 | 0 |
| 29-May-2023 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 7,100 | 0 |
| 26-May-2023 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 5,600 | 0 |
| 25-May-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,025.00 | 25,300 | 0 |
| 24-May-2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 0 | 0 |
| 23-May-2023 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 2,600 | 0 |
| 22-May-2023 | 1,035.00 | 1,035.00 | 1,005.00 | 1,025.00 | 12,900 | 0 |
| 19-May-2023 | 1,005.00 | 1,030.00 | 1,005.00 | 1,020.00 | 2,400 | 0 |
| 17-May-2023 | 1,025.00 | 1,040.00 | 1,020.00 | 1,020.00 | 25,200 | 0 |
| 16-May-2023 | 1,020.00 | 1,035.00 | 1,020.00 | 1,025.00 | 3,100 | 0 |
| 15-May-2023 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 16,900 | 0 |
| 12-May-2023 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 15,500 | 0 |
| 11-May-2023 | 1,025.00 | 1,060.00 | 1,025.00 | 1,025.00 | 8,500 | 0 |
| 10-May-2023 | 1,080.00 | 1,080.00 | 1,015.00 | 1,025.00 | 30,700 | 0 |
| 09-May-2023 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 18,900 | 0 |
| 08-May-2023 | 1,090.00 | 1,090.00 | 1,020.00 | 1,050.00 | 32,800 | 0 |
| 05-May-2023 | 1,090.00 | 1,100.00 | 1,070.00 | 1,090.00 | 36,100 | 0 |
| 04-May-2023 | 1,115.00 | 1,115.00 | 1,060.00 | 1,085.00 | 30,900 | 0 |
| 03-May-2023 | 1,185.00 | 1,185.00 | 1,115.00 | 1,115.00 | 64,300 | 0 |
| 02-May-2023 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 6,000 | 0 |
| 28-Apr-2023 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 12,900 | 0 |
| 27-Apr-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 20,200 | 0 |
| 26-Apr-2023 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 200 | 0 |
| 18-Apr-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 12,800 | 0 |
| 17-Apr-2023 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 3,900 | 0 |
| 14-Apr-2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,000 | 0 |
| 13-Apr-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,200 | 0 |
| 12-Apr-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.00 | 4,900 | 0 |
| 11-Apr-2023 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 2,900 | 0 |
| 10-Apr-2023 | 1,200.00 | 1,250.00 | 1,185.00 | 1,200.00 | 9,600 | 0 |
| 06-Apr-2023 | 1,205.00 | 1,230.00 | 1,155.00 | 1,180.00 | 124,000 | 0 |
| 05-Apr-2023 | 1,200.00 | 1,250.00 | 1,200.00 | 1,240.00 | 2,500 | 0 |
| 04-Apr-2023 | 1,245.00 | 1,345.00 | 1,240.00 | 1,240.00 | 82,800 | 0 |
| 03-Apr-2023 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 24,300 | 0 |
| 31-Mar-2023 | 1,300.00 | 1,350.00 | 1,240.00 | 1,250.00 | 113,000 | 0 |
| 30-Mar-2023 | 1,280.00 | 1,290.00 | 1,235.00 | 1,290.00 | 5,600 | 0 |
| 29-Mar-2023 | 1,230.00 | 1,280.00 | 1,215.00 | 1,280.00 | 39,500 | 0 |
| 28-Mar-2023 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 17,200 | 0 |
| 27-Mar-2023 | 1,220.00 | 1,220.00 | 1,205.00 | 1,220.00 | 8,000 | 0 |
| 24-Mar-2023 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 2,700 | 0 |
| 21-Mar-2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 100 | 0 |
| 20-Mar-2023 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 900 | 0 |
| 17-Mar-2023 | 1,200.00 | 1,240.00 | 1,200.00 | 1,200.00 | 4,100 | 0 |
| 16-Mar-2023 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 18,700 | 0 |
| 15-Mar-2023 | 1,235.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,300 | 0 |
| 14-Mar-2023 | 1,240.00 | 1,240.00 | 1,205.00 | 1,210.00 | 16,300 | 0 |
| 13-Mar-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 12,100 | 0 |
| 10-Mar-2023 | 1,225.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,600 | 0 |
| 09-Mar-2023 | 1,230.00 | 1,240.00 | 1,225.00 | 1,225.00 | 9,400 | 0 |
| 08-Mar-2023 | 1,230.00 | 1,235.00 | 1,225.00 | 1,225.00 | 3,200 | 0 |
| 07-Mar-2023 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 9,600 | 0 |
| 06-Mar-2023 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 6,300 | 0 |
| 03-Mar-2023 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 4,800 | 0 |
| 02-Mar-2023 | 1,220.00 | 1,255.00 | 1,220.00 | 1,240.00 | 9,500 | 0 |
| 01-Mar-2023 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 9,500 | 0 |
| 28-Feb-2023 | 1,275.00 | 1,275.00 | 1,190.00 | 1,195.00 | 121,200 | 0 |
| 27-Feb-2023 | 1,260.00 | 1,300.00 | 1,250.00 | 1,275.00 | 6,600 | 0 |
| 24-Feb-2023 | 1,255.00 | 1,340.00 | 1,215.00 | 1,250.00 | 7,200 | 0 |
| 23-Feb-2023 | 1,270.00 | 1,285.00 | 1,245.00 | 1,255.00 | 21,400 | 0 |
| 22-Feb-2023 | 1,270.00 | 1,350.00 | 1,210.00 | 1,290.00 | 34,700 | 0 |
| 21-Feb-2023 | 1,225.00 | 1,270.00 | 1,205.00 | 1,270.00 | 35,400 | 0 |
| 20-Feb-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 19,100 | 0 |
| 17-Feb-2023 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,100 | 0 |
| 16-Feb-2023 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,800 | 0 |
| 15-Feb-2023 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 6,100 | 0 |
| 14-Feb-2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 12,000 | 0 |
| 13-Feb-2023 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 4,700 | 0 |
| 10-Feb-2023 | 1,210.00 | 1,220.00 | 1,175.00 | 1,215.00 | 9,000 | 0 |
| 09-Feb-2023 | 1,220.00 | 1,220.00 | 1,165.00 | 1,210.00 | 8,200 | 0 |
| 08-Feb-2023 | 1,240.00 | 1,280.00 | 1,200.00 | 1,220.00 | 62,100 | 0 |
| 07-Feb-2023 | 1,295.00 | 1,295.00 | 1,225.00 | 1,275.00 | 900 | 0 |
| 06-Feb-2023 | 1,250.00 | 1,265.00 | 1,245.00 | 1,245.00 | 3,900 | 0 |
| 03-Feb-2023 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 7,800 | 0 |
| 02-Feb-2023 | 1,250.00 | 1,255.00 | 1,225.00 | 1,250.00 | 8,600 | 0 |
| 01-Feb-2023 | 1,220.00 | 1,255.00 | 1,220.00 | 1,250.00 | 16,000 | 0 |
| 31-Jan-2023 | 1,270.00 | 1,300.00 | 1,205.00 | 1,205.00 | 178,800 | 0 |
| 30-Jan-2023 | 1,270.00 | 1,305.00 | 1,270.00 | 1,295.00 | 6,500 | 0 |
| 27-Jan-2023 | 1,280.00 | 1,370.00 | 1,265.00 | 1,290.00 | 9,900 | 0 |
| 26-Jan-2023 | 1,265.00 | 1,325.00 | 1,265.00 | 1,265.00 | 5,800 | 0 |
| 25-Jan-2023 | 1,250.00 | 1,395.00 | 1,250.00 | 1,265.00 | 8,600 | 0 |
| 24-Jan-2023 | 1,270.00 | 1,330.00 | 1,270.00 | 1,285.00 | 4,700 | 0 |
| 20-Jan-2023 | 1,250.00 | 1,260.00 | 1,250.00 | 1,255.00 | 5,800 | 0 |
| 19-Jan-2023 | 1,290.00 | 1,290.00 | 1,250.00 | 1,280.00 | 10,400 | 0 |
| 18-Jan-2023 | 1,285.00 | 1,390.00 | 1,285.00 | 1,290.00 | 1,800 | 0 |
| 17-Jan-2023 | 1,300.00 | 1,330.00 | 1,250.00 | 1,300.00 | 1,600 | 0 |
| 16-Jan-2023 | 1,335.00 | 1,335.00 | 1,245.00 | 1,250.00 | 36,300 | 0 |
| 13-Jan-2023 | 1,260.00 | 1,400.00 | 1,260.00 | 1,335.00 | 68,400 | 0 |
| 12-Jan-2023 | 1,270.00 | 1,270.00 | 1,170.00 | 1,260.00 | 20,800 | 0 |
| 11-Jan-2023 | 1,125.00 | 1,265.00 | 1,125.00 | 1,220.00 | 33,200 | 0 |
| 10-Jan-2023 | 1,145.00 | 1,155.00 | 1,110.00 | 1,110.00 | 20,500 | 0 |
| 09-Jan-2023 | 1,200.00 | 1,200.00 | 1,145.00 | 1,150.00 | 36,700 | 0 |
| 06-Jan-2023 | 1,190.00 | 1,190.00 | 1,115.00 | 1,150.00 | 7,700 | 0 |
| 05-Jan-2023 | 1,185.00 | 1,220.00 | 1,185.00 | 1,190.00 | 18,100 | 0 |
| 04-Jan-2023 | 1,170.00 | 1,215.00 | 1,130.00 | 1,185.00 | 30,900 | 0 |
| 03-Jan-2023 | 1,180.00 | 1,180.00 | 1,130.00 | 1,160.00 | 23,200 | 0 |
| 02-Jan-2023 | 1,220.00 | 1,240.00 | 1,135.00 | 1,145.00 | 136,800 | 0 |