| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 610.00 | 625.00 | 605.00 | 615.00 | 26,192,900 | 0 |
| 05-Jun-2023 | 605.00 | 615.00 | 590.00 | 610.00 | 13,629,700 | 0 |
| 31-May-2023 | 615.00 | 620.00 | 590.00 | 595.00 | 16,569,300 | 0 |
| 30-May-2023 | 585.00 | 630.00 | 585.00 | 610.00 | 30,926,100 | 0 |
| 29-May-2023 | 595.00 | 600.00 | 565.00 | 585.00 | 36,776,300 | 0 |
| 26-May-2023 | 625.00 | 635.00 | 590.00 | 595.00 | 25,569,700 | 0 |
| 25-May-2023 | 640.00 | 655.00 | 615.00 | 620.00 | 18,726,300 | 0 |
| 24-May-2023 | 660.00 | 680.00 | 630.00 | 640.00 | 22,324,100 | 0 |
| 23-May-2023 | 690.00 | 710.00 | 660.00 | 660.00 | 32,474,300 | 0 |
| 22-May-2023 | 680.00 | 695.00 | 665.00 | 690.00 | 15,282,400 | 0 |
| 19-May-2023 | 645.00 | 675.00 | 625.00 | 675.00 | 22,286,700 | 0 |
| 17-May-2023 | 655.00 | 660.00 | 625.00 | 640.00 | 20,275,900 | 0 |
| 16-May-2023 | 700.00 | 700.00 | 655.00 | 655.00 | 31,686,500 | 0 |
| 15-May-2023 | 700.00 | 705.00 | 680.00 | 700.00 | 10,675,300 | 0 |
| 12-May-2023 | 715.00 | 715.00 | 695.00 | 700.00 | 9,976,000 | 0 |
| 11-May-2023 | 725.00 | 730.00 | 705.00 | 715.00 | 8,796,400 | 0 |
| 10-May-2023 | 730.00 | 735.00 | 710.00 | 725.00 | 21,334,500 | 0 |
| 09-May-2023 | 705.00 | 730.00 | 705.00 | 725.00 | 25,878,500 | 0 |
| 08-May-2023 | 695.00 | 720.00 | 695.00 | 700.00 | 21,309,100 | 0 |
| 05-May-2023 | 685.00 | 700.00 | 665.00 | 695.00 | 23,314,400 | 0 |
| 04-May-2023 | 675.00 | 710.00 | 675.00 | 695.00 | 23,986,700 | 0 |
| 03-May-2023 | 680.00 | 690.00 | 660.00 | 680.00 | 30,292,900 | 0 |
| 02-May-2023 | 710.00 | 725.00 | 685.00 | 690.00 | 37,843,300 | 0 |
| 28-Apr-2023 | 720.00 | 735.00 | 695.00 | 705.00 | 48,409,400 | 0 |
| 27-Apr-2023 | 745.00 | 745.00 | 705.00 | 720.00 | 51,194,600 | 0 |
| 26-Apr-2023 | 765.00 | 765.00 | 730.00 | 740.00 | 25,698,900 | 0 |
| 18-Apr-2023 | 780.00 | 785.00 | 760.00 | 765.00 | 8,270,700 | 0 |
| 17-Apr-2023 | 790.00 | 795.00 | 770.00 | 780.00 | 18,851,900 | 0 |
| 14-Apr-2023 | 810.00 | 820.00 | 790.00 | 790.00 | 24,738,400 | 0 |
| 13-Apr-2023 | 765.00 | 805.00 | 765.00 | 800.00 | 25,557,300 | 0 |
| 12-Apr-2023 | 780.00 | 780.00 | 760.00 | 765.00 | 10,839,200 | 0 |
| 11-Apr-2023 | 760.00 | 775.00 | 745.00 | 775.00 | 17,863,100 | 0 |
| 10-Apr-2023 | 820.00 | 820.00 | 765.00 | 765.00 | 48,086,800 | 0 |
| 06-Apr-2023 | 840.00 | 840.00 | 810.00 | 820.00 | 20,514,800 | 0 |
| 05-Apr-2023 | 830.00 | 855.00 | 825.00 | 840.00 | 33,792,500 | 0 |
| 04-Apr-2023 | 800.00 | 840.00 | 800.00 | 825.00 | 43,196,300 | 0 |
| 03-Apr-2023 | 790.00 | 835.00 | 790.00 | 795.00 | 33,774,500 | 0 |
| 31-Mar-2023 | 780.00 | 805.00 | 770.00 | 790.00 | 21,581,800 | 0 |
| 30-Mar-2023 | 810.00 | 820.00 | 775.00 | 780.00 | 29,516,600 | 0 |
| 29-Mar-2023 | 805.00 | 825.00 | 790.00 | 810.00 | 44,199,100 | 0 |
| 28-Mar-2023 | 745.00 | 810.00 | 745.00 | 800.00 | 54,085,200 | 0 |
| 27-Mar-2023 | 760.00 | 765.00 | 740.00 | 740.00 | 12,911,500 | 0 |
| 24-Mar-2023 | 740.00 | 765.00 | 740.00 | 755.00 | 18,337,300 | 0 |
| 21-Mar-2023 | 730.00 | 755.00 | 725.00 | 740.00 | 22,727,500 | 0 |
| 20-Mar-2023 | 760.00 | 765.00 | 725.00 | 730.00 | 17,763,100 | 0 |
| 17-Mar-2023 | 765.00 | 790.00 | 745.00 | 755.00 | 85,705,400 | 0 |
| 16-Mar-2023 | 780.00 | 780.00 | 745.00 | 755.00 | 26,212,000 | 0 |
| 15-Mar-2023 | 830.00 | 840.00 | 780.00 | 780.00 | 26,150,300 | 0 |
| 14-Mar-2023 | 880.00 | 880.00 | 815.00 | 820.00 | 31,894,200 | 0 |
| 13-Mar-2023 | 870.00 | 905.00 | 865.00 | 875.00 | 25,285,000 | 0 |
| 10-Mar-2023 | 870.00 | 880.00 | 850.00 | 870.00 | 16,547,100 | 0 |
| 09-Mar-2023 | 850.00 | 885.00 | 845.00 | 870.00 | 25,413,800 | 0 |
| 08-Mar-2023 | 865.00 | 875.00 | 815.00 | 845.00 | 64,155,300 | 0 |
| 07-Mar-2023 | 930.00 | 940.00 | 865.00 | 865.00 | 58,764,500 | 0 |
| 06-Mar-2023 | 950.00 | 965.00 | 925.00 | 925.00 | 23,362,600 | 0 |
| 03-Mar-2023 | 950.00 | 965.00 | 945.00 | 950.00 | 12,304,200 | 0 |
| 02-Mar-2023 | 960.00 | 970.00 | 945.00 | 950.00 | 13,457,800 | 0 |
| 01-Mar-2023 | 950.00 | 975.00 | 940.00 | 955.00 | 21,625,300 | 0 |
| 28-Feb-2023 | 970.00 | 975.00 | 935.00 | 950.00 | 37,715,000 | 0 |
| 27-Feb-2023 | 990.00 | 1,000.00 | 955.00 | 970.00 | 29,509,800 | 0 |
| 24-Feb-2023 | 990.00 | 1,010.00 | 980.00 | 985.00 | 26,371,500 | 0 |
| 23-Feb-2023 | 1,015.00 | 1,030.00 | 970.00 | 990.00 | 35,270,800 | 0 |
| 22-Feb-2023 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 31,525,800 | 0 |
| 21-Feb-2023 | 1,055.00 | 1,070.00 | 1,025.00 | 1,040.00 | 20,113,300 | 0 |
| 20-Feb-2023 | 1,075.00 | 1,075.00 | 1,040.00 | 1,055.00 | 18,253,700 | 0 |
| 17-Feb-2023 | 1,085.00 | 1,100.00 | 1,070.00 | 1,075.00 | 10,264,200 | 0 |
| 16-Feb-2023 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 15,362,600 | 0 |
| 15-Feb-2023 | 1,080.00 | 1,100.00 | 1,070.00 | 1,070.00 | 11,160,900 | 0 |
| 14-Feb-2023 | 1,105.00 | 1,110.00 | 1,065.00 | 1,075.00 | 21,717,900 | 0 |
| 13-Feb-2023 | 1,070.00 | 1,110.00 | 1,070.00 | 1,095.00 | 21,334,100 | 0 |
| 10-Feb-2023 | 1,060.00 | 1,085.00 | 1,030.00 | 1,080.00 | 32,543,600 | 0 |
| 09-Feb-2023 | 1,170.00 | 1,180.00 | 1,090.00 | 1,090.00 | 40,477,700 | 0 |
| 08-Feb-2023 | 1,170.00 | 1,180.00 | 1,155.00 | 1,170.00 | 15,477,500 | 0 |
| 07-Feb-2023 | 1,165.00 | 1,175.00 | 1,150.00 | 1,155.00 | 24,311,000 | 0 |
| 06-Feb-2023 | 1,175.00 | 1,185.00 | 1,140.00 | 1,165.00 | 40,616,400 | 0 |
| 03-Feb-2023 | 1,125.00 | 1,185.00 | 1,125.00 | 1,175.00 | 84,171,800 | 0 |
| 02-Feb-2023 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 36,809,400 | 0 |
| 01-Feb-2023 | 1,080.00 | 1,110.00 | 1,075.00 | 1,090.00 | 22,529,400 | 0 |
| 31-Jan-2023 | 1,055.00 | 1,090.00 | 1,055.00 | 1,080.00 | 15,902,100 | 0 |
| 30-Jan-2023 | 1,090.00 | 1,095.00 | 1,045.00 | 1,060.00 | 27,001,300 | 0 |
| 27-Jan-2023 | 1,125.00 | 1,140.00 | 1,085.00 | 1,090.00 | 30,510,800 | 0 |
| 26-Jan-2023 | 1,080.00 | 1,130.00 | 1,080.00 | 1,120.00 | 66,798,200 | 0 |
| 25-Jan-2023 | 1,080.00 | 1,100.00 | 1,045.00 | 1,080.00 | 46,847,800 | 0 |
| 24-Jan-2023 | 1,035.00 | 1,075.00 | 1,030.00 | 1,065.00 | 52,787,800 | 0 |
| 20-Jan-2023 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 17,599,500 | 0 |
| 19-Jan-2023 | 1,005.00 | 1,015.00 | 995.00 | 1,010.00 | 9,508,000 | 0 |
| 18-Jan-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 9,672,300 | 0 |
| 17-Jan-2023 | 1,010.00 | 1,040.00 | 1,005.00 | 1,010.00 | 41,902,700 | 0 |
| 16-Jan-2023 | 1,015.00 | 1,040.00 | 990.00 | 1,000.00 | 17,451,600 | 0 |
| 13-Jan-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 14,633,800 | 0 |
| 12-Jan-2023 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 23,233,200 | 0 |
| 11-Jan-2023 | 995.00 | 1,015.00 | 980.00 | 985.00 | 15,327,600 | 0 |
| 10-Jan-2023 | 995.00 | 1,000.00 | 970.00 | 990.00 | 10,120,000 | 0 |
| 09-Jan-2023 | 990.00 | 1,005.00 | 970.00 | 995.00 | 16,640,000 | 0 |
| 06-Jan-2023 | 980.00 | 1,010.00 | 965.00 | 980.00 | 19,390,400 | 0 |
| 05-Jan-2023 | 1,015.00 | 1,025.00 | 945.00 | 980.00 | 57,328,200 | 0 |
| 04-Jan-2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,015.00 | 14,361,100 | 0 |
| 03-Jan-2023 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 20,895,800 | 0 |
| 02-Jan-2023 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 6,511,300 | 0 |
| 30-Dec-2022 | 1,030.00 | 1,045.00 | 1,025.00 | 1,030.00 | 26,364,600 | 0 |