| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 31,983,100 | 0 |
| 06-Jun-2023 | 1,120.00 | 1,185.00 | 1,105.00 | 1,165.00 | 56,553,200 | 0 |
| 05-Jun-2023 | 1,070.00 | 1,115.00 | 1,065.00 | 1,110.00 | 21,300,200 | 0 |
| 31-May-2023 | 1,110.00 | 1,110.00 | 1,045.00 | 1,070.00 | 49,641,900 | 0 |
| 30-May-2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 14,879,600 | 0 |
| 29-May-2023 | 1,100.00 | 1,115.00 | 1,090.00 | 1,095.00 | 5,963,900 | 0 |
| 26-May-2023 | 1,095.00 | 1,115.00 | 1,080.00 | 1,100.00 | 20,157,100 | 0 |
| 25-May-2023 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 22,062,000 | 0 |
| 24-May-2023 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 0 | 0 |
| 23-May-2023 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 24,970,500 | 0 |
| 22-May-2023 | 1,095.00 | 1,110.00 | 1,080.00 | 1,090.00 | 22,755,200 | 0 |
| 19-May-2023 | 1,080.00 | 1,105.00 | 1,070.00 | 1,095.00 | 29,382,300 | 0 |
| 17-May-2023 | 1,125.00 | 1,125.00 | 1,075.00 | 1,080.00 | 26,595,300 | 0 |
| 16-May-2023 | 1,105.00 | 1,130.00 | 1,080.00 | 1,100.00 | 21,944,500 | 0 |
| 15-May-2023 | 1,140.00 | 1,140.00 | 1,075.00 | 1,105.00 | 43,166,500 | 0 |
| 12-May-2023 | 1,115.00 | 1,130.00 | 1,100.00 | 1,125.00 | 47,299,700 | 0 |
| 11-May-2023 | 1,105.00 | 1,135.00 | 1,095.00 | 1,110.00 | 45,156,900 | 0 |
| 10-May-2023 | 1,145.00 | 1,145.00 | 1,095.00 | 1,105.00 | 41,713,300 | 0 |
| 09-May-2023 | 1,095.00 | 1,140.00 | 1,090.00 | 1,125.00 | 46,256,900 | 0 |
| 08-May-2023 | 1,015.00 | 1,120.00 | 1,015.00 | 1,095.00 | 145,592,400 | 0 |
| 05-May-2023 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 55,294,400 | 0 |
| 04-May-2023 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 27,546,300 | 0 |
| 03-May-2023 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 20,139,900 | 0 |
| 02-May-2023 | 995.00 | 1,020.00 | 995.00 | 1,000.00 | 43,385,300 | 0 |
| 28-Apr-2023 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 46,070,300 | 0 |
| 27-Apr-2023 | 1,000.00 | 1,030.00 | 995.00 | 1,000.00 | 81,620,700 | 0 |
| 26-Apr-2023 | 1,015.00 | 1,015.00 | 985.00 | 1,000.00 | 20,940,700 | 0 |
| 18-Apr-2023 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 35,807,600 | 0 |
| 17-Apr-2023 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 9,543,700 | 0 |
| 14-Apr-2023 | 1,010.00 | 1,030.00 | 1,005.00 | 1,005.00 | 63,953,200 | 0 |
| 13-Apr-2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 9,687,900 | 0 |
| 12-Apr-2023 | 1,025.00 | 1,025.00 | 990.00 | 1,000.00 | 20,280,000 | 0 |
| 11-Apr-2023 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 31,667,500 | 0 |
| 10-Apr-2023 | 980.00 | 990.00 | 965.00 | 975.00 | 6,971,000 | 0 |
| 06-Apr-2023 | 995.00 | 1,000.00 | 975.00 | 980.00 | 10,483,600 | 0 |
| 05-Apr-2023 | 975.00 | 1,025.00 | 955.00 | 995.00 | 89,667,400 | 0 |
| 04-Apr-2023 | 975.00 | 975.00 | 950.00 | 960.00 | 21,508,200 | 0 |
| 03-Apr-2023 | 990.00 | 990.00 | 970.00 | 975.00 | 13,520,900 | 0 |
| 31-Mar-2023 | 990.00 | 1,000.00 | 985.00 | 995.00 | 7,644,100 | 0 |
| 30-Mar-2023 | 995.00 | 1,000.00 | 975.00 | 990.00 | 14,550,500 | 0 |
| 29-Mar-2023 | 1,035.00 | 1,035.00 | 985.00 | 995.00 | 23,899,800 | 0 |
| 28-Mar-2023 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 16,769,500 | 0 |
| 27-Mar-2023 | 970.00 | 980.00 | 945.00 | 975.00 | 15,776,800 | 0 |
| 24-Mar-2023 | 960.00 | 970.00 | 935.00 | 955.00 | 8,271,200 | 0 |
| 21-Mar-2023 | 930.00 | 945.00 | 930.00 | 935.00 | 1,905,300 | 0 |
| 20-Mar-2023 | 945.00 | 950.00 | 920.00 | 930.00 | 11,261,500 | 0 |
| 17-Mar-2023 | 940.00 | 950.00 | 940.00 | 945.00 | 9,076,800 | 0 |
| 16-Mar-2023 | 950.00 | 965.00 | 935.00 | 940.00 | 18,730,200 | 0 |
| 15-Mar-2023 | 965.00 | 965.00 | 940.00 | 950.00 | 3,543,500 | 0 |
| 14-Mar-2023 | 945.00 | 950.00 | 930.00 | 940.00 | 8,443,500 | 0 |
| 13-Mar-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 13,614,100 | 0 |
| 10-Mar-2023 | 960.00 | 970.00 | 945.00 | 955.00 | 28,276,700 | 0 |
| 09-Mar-2023 | 960.00 | 970.00 | 955.00 | 970.00 | 2,841,000 | 0 |
| 08-Mar-2023 | 950.00 | 970.00 | 940.00 | 960.00 | 7,117,400 | 0 |
| 07-Mar-2023 | 960.00 | 960.00 | 945.00 | 950.00 | 5,031,000 | 0 |
| 06-Mar-2023 | 960.00 | 970.00 | 945.00 | 950.00 | 18,252,000 | 0 |
| 03-Mar-2023 | 980.00 | 985.00 | 950.00 | 960.00 | 21,439,700 | 0 |
| 02-Mar-2023 | 980.00 | 990.00 | 980.00 | 985.00 | 6,172,600 | 0 |
| 01-Mar-2023 | 1,015.00 | 1,015.00 | 975.00 | 980.00 | 10,390,700 | 0 |
| 28-Feb-2023 | 990.00 | 1,015.00 | 985.00 | 990.00 | 45,689,000 | 0 |
| 27-Feb-2023 | 970.00 | 1,005.00 | 945.00 | 990.00 | 51,663,300 | 0 |
| 24-Feb-2023 | 950.00 | 960.00 | 940.00 | 945.00 | 8,044,400 | 0 |
| 23-Feb-2023 | 930.00 | 950.00 | 925.00 | 950.00 | 8,115,200 | 0 |
| 22-Feb-2023 | 960.00 | 960.00 | 920.00 | 935.00 | 13,109,000 | 0 |
| 21-Feb-2023 | 940.00 | 950.00 | 935.00 | 935.00 | 8,918,700 | 0 |
| 20-Feb-2023 | 955.00 | 960.00 | 940.00 | 940.00 | 6,584,800 | 0 |
| 17-Feb-2023 | 960.00 | 965.00 | 945.00 | 955.00 | 6,911,000 | 0 |
| 16-Feb-2023 | 945.00 | 965.00 | 940.00 | 960.00 | 12,791,000 | 0 |
| 15-Feb-2023 | 980.00 | 980.00 | 945.00 | 945.00 | 12,653,800 | 0 |
| 14-Feb-2023 | 965.00 | 975.00 | 960.00 | 965.00 | 11,067,900 | 0 |
| 13-Feb-2023 | 980.00 | 985.00 | 955.00 | 965.00 | 29,728,200 | 0 |
| 10-Feb-2023 | 995.00 | 995.00 | 970.00 | 980.00 | 9,525,300 | 0 |
| 09-Feb-2023 | 985.00 | 995.00 | 975.00 | 995.00 | 15,647,200 | 0 |
| 08-Feb-2023 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 14,637,300 | 0 |
| 07-Feb-2023 | 995.00 | 1,005.00 | 985.00 | 1,005.00 | 8,857,700 | 0 |
| 06-Feb-2023 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 10,617,200 | 0 |
| 03-Feb-2023 | 995.00 | 1,020.00 | 990.00 | 1,000.00 | 35,054,200 | 0 |
| 02-Feb-2023 | 975.00 | 1,000.00 | 975.00 | 995.00 | 41,598,100 | 0 |
| 01-Feb-2023 | 975.00 | 980.00 | 960.00 | 965.00 | 15,334,400 | 0 |
| 31-Jan-2023 | 965.00 | 975.00 | 955.00 | 975.00 | 14,365,300 | 0 |
| 30-Jan-2023 | 970.00 | 975.00 | 950.00 | 965.00 | 10,240,600 | 0 |
| 27-Jan-2023 | 935.00 | 985.00 | 935.00 | 970.00 | 29,358,100 | 0 |
| 26-Jan-2023 | 945.00 | 950.00 | 925.00 | 935.00 | 10,521,400 | 0 |
| 25-Jan-2023 | 940.00 | 955.00 | 930.00 | 940.00 | 11,788,600 | 0 |
| 24-Jan-2023 | 965.00 | 975.00 | 935.00 | 945.00 | 16,885,300 | 0 |
| 20-Jan-2023 | 940.00 | 975.00 | 935.00 | 965.00 | 23,657,000 | 0 |
| 19-Jan-2023 | 910.00 | 955.00 | 905.00 | 945.00 | 21,624,000 | 0 |
| 18-Jan-2023 | 895.00 | 920.00 | 890.00 | 910.00 | 16,410,400 | 0 |
| 17-Jan-2023 | 895.00 | 900.00 | 885.00 | 890.00 | 16,418,500 | 0 |
| 16-Jan-2023 | 905.00 | 905.00 | 890.00 | 895.00 | 7,921,100 | 0 |
| 13-Jan-2023 | 900.00 | 905.00 | 890.00 | 900.00 | 11,139,200 | 0 |
| 12-Jan-2023 | 880.00 | 905.00 | 875.00 | 900.00 | 21,325,700 | 0 |
| 11-Jan-2023 | 900.00 | 900.00 | 870.00 | 875.00 | 18,488,200 | 0 |
| 10-Jan-2023 | 900.00 | 910.00 | 880.00 | 890.00 | 20,516,700 | 0 |
| 09-Jan-2023 | 895.00 | 910.00 | 885.00 | 900.00 | 11,068,200 | 0 |
| 06-Jan-2023 | 890.00 | 900.00 | 865.00 | 890.00 | 16,807,000 | 0 |
| 05-Jan-2023 | 910.00 | 920.00 | 875.00 | 880.00 | 26,437,600 | 0 |
| 04-Jan-2023 | 935.00 | 935.00 | 900.00 | 905.00 | 23,543,400 | 0 |
| 03-Jan-2023 | 925.00 | 930.00 | 915.00 | 930.00 | 19,640,100 | 0 |
| 02-Jan-2023 | 945.00 | 945.00 | 915.00 | 920.00 | 8,811,300 | 0 |