| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,350.00 | 1,410.00 | 1,350.00 | 1,405.00 | 41,126,300 | 0 |
| 05-Jun-2023 | 1,380.00 | 1,395.00 | 1,350.00 | 1,360.00 | 40,429,900 | 0 |
| 31-May-2023 | 1,400.00 | 1,405.00 | 1,365.00 | 1,365.00 | 69,762,800 | 0 |
| 30-May-2023 | 1,380.00 | 1,400.00 | 1,375.00 | 1,395.00 | 29,283,400 | 0 |
| 29-May-2023 | 1,365.00 | 1,385.00 | 1,365.00 | 1,375.00 | 23,981,600 | 0 |
| 26-May-2023 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 34,875,200 | 0 |
| 25-May-2023 | 1,365.00 | 1,385.00 | 1,360.00 | 1,365.00 | 40,981,300 | 0 |
| 24-May-2023 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 0 | 0 |
| 23-May-2023 | 1,360.00 | 1,370.00 | 1,345.00 | 1,365.00 | 32,691,600 | 0 |
| 22-May-2023 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 45,372,700 | 0 |
| 19-May-2023 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 60,448,200 | 0 |
| 17-May-2023 | 1,300.00 | 1,330.00 | 1,280.00 | 1,325.00 | 51,236,000 | 0 |
| 16-May-2023 | 1,385.00 | 1,390.00 | 1,295.00 | 1,300.00 | 79,421,300 | 0 |
| 15-May-2023 | 1,370.00 | 1,395.00 | 1,335.00 | 1,380.00 | 53,606,900 | 0 |
| 12-May-2023 | 1,395.00 | 1,400.00 | 1,340.00 | 1,370.00 | 44,796,800 | 0 |
| 11-May-2023 | 1,400.00 | 1,420.00 | 1,360.00 | 1,385.00 | 81,317,300 | 0 |
| 10-May-2023 | 1,485.00 | 1,485.00 | 1,400.00 | 1,400.00 | 84,230,300 | 0 |
| 09-May-2023 | 1,505.00 | 1,515.00 | 1,475.00 | 1,505.00 | 47,166,700 | 0 |
| 08-May-2023 | 1,510.00 | 1,515.00 | 1,475.00 | 1,505.00 | 39,020,300 | 0 |
| 05-May-2023 | 1,550.00 | 1,550.00 | 1,495.00 | 1,505.00 | 40,331,400 | 0 |
| 04-May-2023 | 1,565.00 | 1,575.00 | 1,535.00 | 1,550.00 | 45,915,600 | 0 |
| 03-May-2023 | 1,605.00 | 1,605.00 | 1,515.00 | 1,565.00 | 57,239,200 | 0 |
| 02-May-2023 | 1,620.00 | 1,625.00 | 1,600.00 | 1,605.00 | 25,618,400 | 0 |
| 28-Apr-2023 | 1,620.00 | 1,655.00 | 1,615.00 | 1,620.00 | 37,151,600 | 0 |
| 27-Apr-2023 | 1,625.00 | 1,670.00 | 1,610.00 | 1,615.00 | 54,559,200 | 0 |
| 26-Apr-2023 | 1,615.00 | 1,625.00 | 1,565.00 | 1,625.00 | 68,489,500 | 0 |
| 18-Apr-2023 | 1,585.00 | 1,630.00 | 1,585.00 | 1,615.00 | 49,444,200 | 0 |
| 17-Apr-2023 | 1,580.00 | 1,635.00 | 1,560.00 | 1,585.00 | 43,281,700 | 0 |
| 14-Apr-2023 | 1,585.00 | 1,610.00 | 1,580.00 | 1,595.00 | 34,557,600 | 0 |
| 13-Apr-2023 | 1,580.00 | 1,605.00 | 1,575.00 | 1,575.00 | 23,857,500 | 0 |
| 12-Apr-2023 | 1,595.00 | 1,625.00 | 1,580.00 | 1,580.00 | 29,836,900 | 0 |
| 11-Apr-2023 | 1,580.00 | 1,595.00 | 1,570.00 | 1,595.00 | 24,408,600 | 0 |
| 10-Apr-2023 | 1,575.00 | 1,585.00 | 1,565.00 | 1,580.00 | 28,125,500 | 0 |
| 06-Apr-2023 | 1,550.00 | 1,595.00 | 1,550.00 | 1,575.00 | 31,004,700 | 0 |
| 05-Apr-2023 | 1,565.00 | 1,580.00 | 1,545.00 | 1,550.00 | 43,617,900 | 0 |
| 04-Apr-2023 | 1,565.00 | 1,570.00 | 1,545.00 | 1,565.00 | 42,708,100 | 0 |
| 03-Apr-2023 | 1,565.00 | 1,590.00 | 1,540.00 | 1,555.00 | 37,296,800 | 0 |
| 31-Mar-2023 | 1,580.00 | 1,590.00 | 1,550.00 | 1,550.00 | 42,636,500 | 0 |
| 30-Mar-2023 | 1,625.00 | 1,625.00 | 1,545.00 | 1,575.00 | 43,438,300 | 0 |
| 29-Mar-2023 | 1,540.00 | 1,650.00 | 1,535.00 | 1,615.00 | 54,257,500 | 0 |
| 28-Mar-2023 | 1,540.00 | 1,575.00 | 1,525.00 | 1,540.00 | 40,584,100 | 0 |
| 27-Mar-2023 | 1,540.00 | 1,540.00 | 1,505.00 | 1,540.00 | 48,275,400 | 0 |
| 24-Mar-2023 | 1,445.00 | 1,615.00 | 1,440.00 | 1,540.00 | 138,524,800 | 0 |
| 21-Mar-2023 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 22,785,000 | 0 |
| 20-Mar-2023 | 1,380.00 | 1,410.00 | 1,380.00 | 1,405.00 | 22,351,600 | 0 |
| 17-Mar-2023 | 1,355.00 | 1,390.00 | 1,340.00 | 1,385.00 | 39,032,200 | 0 |
| 16-Mar-2023 | 1,395.00 | 1,400.00 | 1,315.00 | 1,355.00 | 51,693,300 | 0 |
| 15-Mar-2023 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 26,959,800 | 0 |
| 14-Mar-2023 | 1,390.00 | 1,400.00 | 1,355.00 | 1,395.00 | 28,046,700 | 0 |
| 13-Mar-2023 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 28,338,600 | 0 |
| 10-Mar-2023 | 1,400.00 | 1,400.00 | 1,355.00 | 1,385.00 | 37,567,500 | 0 |
| 09-Mar-2023 | 1,390.00 | 1,415.00 | 1,375.00 | 1,405.00 | 30,346,000 | 0 |
| 08-Mar-2023 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 23,793,000 | 0 |
| 07-Mar-2023 | 1,385.00 | 1,420.00 | 1,385.00 | 1,405.00 | 27,313,200 | 0 |
| 06-Mar-2023 | 1,430.00 | 1,435.00 | 1,385.00 | 1,390.00 | 23,465,900 | 0 |
| 03-Mar-2023 | 1,450.00 | 1,470.00 | 1,415.00 | 1,420.00 | 33,605,600 | 0 |
| 02-Mar-2023 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 44,659,900 | 0 |
| 01-Mar-2023 | 1,390.00 | 1,420.00 | 1,385.00 | 1,405.00 | 31,898,300 | 0 |
| 28-Feb-2023 | 1,385.00 | 1,420.00 | 1,360.00 | 1,385.00 | 58,681,900 | 0 |
| 27-Feb-2023 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 41,927,200 | 0 |
| 24-Feb-2023 | 1,350.00 | 1,410.00 | 1,345.00 | 1,400.00 | 69,629,300 | 0 |
| 23-Feb-2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 34,061,000 | 0 |
| 22-Feb-2023 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 21,556,100 | 0 |
| 21-Feb-2023 | 1,310.00 | 1,335.00 | 1,305.00 | 1,320.00 | 26,283,800 | 0 |
| 20-Feb-2023 | 1,320.00 | 1,325.00 | 1,305.00 | 1,310.00 | 14,588,000 | 0 |
| 17-Feb-2023 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 28,153,400 | 0 |
| 16-Feb-2023 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 28,919,800 | 0 |
| 15-Feb-2023 | 1,355.00 | 1,365.00 | 1,315.00 | 1,340.00 | 30,761,900 | 0 |
| 14-Feb-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,355.00 | 48,477,800 | 0 |
| 13-Feb-2023 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 31,049,700 | 0 |
| 10-Feb-2023 | 1,280.00 | 1,315.00 | 1,265.00 | 1,310.00 | 39,029,300 | 0 |
| 09-Feb-2023 | 1,300.00 | 1,305.00 | 1,265.00 | 1,280.00 | 47,302,000 | 0 |
| 08-Feb-2023 | 1,325.00 | 1,340.00 | 1,290.00 | 1,300.00 | 44,781,500 | 0 |
| 07-Feb-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 36,469,600 | 0 |
| 06-Feb-2023 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 32,398,100 | 0 |
| 03-Feb-2023 | 1,420.00 | 1,420.00 | 1,335.00 | 1,355.00 | 48,629,300 | 0 |
| 02-Feb-2023 | 1,380.00 | 1,425.00 | 1,365.00 | 1,425.00 | 53,896,100 | 0 |
| 01-Feb-2023 | 1,320.00 | 1,390.00 | 1,315.00 | 1,370.00 | 44,293,500 | 0 |
| 31-Jan-2023 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 74,406,500 | 0 |
| 30-Jan-2023 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 25,290,500 | 0 |
| 27-Jan-2023 | 1,420.00 | 1,420.00 | 1,375.00 | 1,390.00 | 26,787,400 | 0 |
| 26-Jan-2023 | 1,355.00 | 1,420.00 | 1,350.00 | 1,400.00 | 59,473,700 | 0 |
| 25-Jan-2023 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 20,326,200 | 0 |
| 24-Jan-2023 | 1,330.00 | 1,360.00 | 1,320.00 | 1,350.00 | 25,018,700 | 0 |
| 20-Jan-2023 | 1,310.00 | 1,325.00 | 1,295.00 | 1,325.00 | 22,369,700 | 0 |
| 19-Jan-2023 | 1,300.00 | 1,315.00 | 1,280.00 | 1,305.00 | 24,133,700 | 0 |
| 18-Jan-2023 | 1,330.00 | 1,330.00 | 1,295.00 | 1,300.00 | 27,702,300 | 0 |
| 17-Jan-2023 | 1,310.00 | 1,330.00 | 1,290.00 | 1,330.00 | 29,257,200 | 0 |
| 16-Jan-2023 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 18,355,300 | 0 |
| 13-Jan-2023 | 1,325.00 | 1,325.00 | 1,290.00 | 1,315.00 | 29,313,900 | 0 |
| 12-Jan-2023 | 1,260.00 | 1,325.00 | 1,250.00 | 1,320.00 | 41,809,800 | 0 |
| 11-Jan-2023 | 1,240.00 | 1,290.00 | 1,240.00 | 1,260.00 | 47,927,800 | 0 |
| 10-Jan-2023 | 1,270.00 | 1,270.00 | 1,215.00 | 1,255.00 | 47,048,600 | 0 |
| 09-Jan-2023 | 1,275.00 | 1,275.00 | 1,235.00 | 1,265.00 | 35,775,200 | 0 |
| 06-Jan-2023 | 1,230.00 | 1,290.00 | 1,215.00 | 1,270.00 | 36,566,800 | 0 |
| 05-Jan-2023 | 1,275.00 | 1,305.00 | 1,200.00 | 1,230.00 | 60,622,100 | 0 |
| 04-Jan-2023 | 1,365.00 | 1,365.00 | 1,275.00 | 1,290.00 | 44,109,500 | 0 |
| 03-Jan-2023 | 1,385.00 | 1,410.00 | 1,350.00 | 1,350.00 | 32,260,600 | 0 |
| 02-Jan-2023 | 1,400.00 | 1,405.00 | 1,375.00 | 1,385.00 | 15,363,600 | 0 |
| 30-Dec-2022 | 1,405.00 | 1,430.00 | 1,400.00 | 1,400.00 | 23,158,800 | 0 |