| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 540.00 | 585.00 | 520.00 | 575.00 | 71,323,500 | 0 |
| 05-Jun-2023 | 488.00 | 530.00 | 480.00 | 530.00 | 69,186,900 | 0 |
| 31-May-2023 | 510.00 | 515.00 | 480.00 | 488.00 | 40,642,200 | 0 |
| 30-May-2023 | 505.00 | 520.00 | 498.00 | 510.00 | 13,969,900 | 0 |
| 29-May-2023 | 520.00 | 520.00 | 492.00 | 505.00 | 37,425,900 | 0 |
| 26-May-2023 | 520.00 | 525.00 | 500.00 | 520.00 | 20,465,200 | 0 |
| 25-May-2023 | 530.00 | 540.00 | 510.00 | 515.00 | 33,130,400 | 0 |
| 24-May-2023 | 530.00 | 550.00 | 520.00 | 535.00 | 30,023,000 | 0 |
| 23-May-2023 | 540.00 | 555.00 | 525.00 | 530.00 | 37,913,700 | 0 |
| 22-May-2023 | 555.00 | 575.00 | 530.00 | 540.00 | 52,894,900 | 0 |
| 19-May-2023 | 585.00 | 590.00 | 550.00 | 555.00 | 34,328,000 | 0 |
| 17-May-2023 | 580.00 | 595.00 | 550.00 | 585.00 | 46,603,600 | 0 |
| 16-May-2023 | 615.00 | 620.00 | 570.00 | 575.00 | 48,472,300 | 0 |
| 15-May-2023 | 585.00 | 615.00 | 560.00 | 610.00 | 33,983,800 | 0 |
| 12-May-2023 | 605.00 | 615.00 | 570.00 | 580.00 | 32,451,200 | 0 |
| 11-May-2023 | 645.00 | 650.00 | 600.00 | 605.00 | 46,514,500 | 0 |
| 10-May-2023 | 630.00 | 650.00 | 625.00 | 645.00 | 34,071,500 | 0 |
| 09-May-2023 | 620.00 | 650.00 | 615.00 | 625.00 | 52,762,800 | 0 |
| 08-May-2023 | 610.00 | 630.00 | 600.00 | 615.00 | 31,718,700 | 0 |
| 05-May-2023 | 630.00 | 635.00 | 590.00 | 595.00 | 101,951,800 | 0 |
| 04-May-2023 | 630.00 | 665.00 | 630.00 | 630.00 | 67,511,800 | 0 |
| 03-May-2023 | 610.00 | 645.00 | 610.00 | 625.00 | 71,727,300 | 0 |
| 02-May-2023 | 680.00 | 680.00 | 655.00 | 655.00 | 20,745,300 | 0 |
| 28-Apr-2023 | 720.00 | 725.00 | 700.00 | 700.00 | 50,335,300 | 0 |
| 27-Apr-2023 | 740.00 | 740.00 | 720.00 | 720.00 | 22,078,900 | 0 |
| 26-Apr-2023 | 725.00 | 745.00 | 710.00 | 735.00 | 49,287,500 | 0 |
| 18-Apr-2023 | 715.00 | 735.00 | 695.00 | 720.00 | 106,834,900 | 0 |
| 17-Apr-2023 | 715.00 | 750.00 | 700.00 | 705.00 | 272,223,100 | 0 |
| 14-Apr-2023 | 790.00 | 790.00 | 750.00 | 750.00 | 63,622,400 | 0 |
| 13-Apr-2023 | 850.00 | 850.00 | 805.00 | 805.00 | 53,801,700 | 0 |
| 12-Apr-2023 | 925.00 | 930.00 | 865.00 | 865.00 | 74,992,700 | 0 |
| 11-Apr-2023 | 925.00 | 935.00 | 920.00 | 930.00 | 8,811,100 | 0 |
| 10-Apr-2023 | 945.00 | 950.00 | 915.00 | 920.00 | 13,169,600 | 0 |
| 06-Apr-2023 | 920.00 | 945.00 | 915.00 | 935.00 | 11,490,700 | 0 |
| 05-Apr-2023 | 945.00 | 955.00 | 920.00 | 925.00 | 20,128,300 | 0 |
| 04-Apr-2023 | 970.00 | 980.00 | 935.00 | 940.00 | 21,710,000 | 0 |
| 03-Apr-2023 | 955.00 | 975.00 | 955.00 | 960.00 | 25,562,700 | 0 |
| 31-Mar-2023 | 955.00 | 960.00 | 935.00 | 945.00 | 20,215,800 | 0 |
| 30-Mar-2023 | 945.00 | 960.00 | 940.00 | 945.00 | 25,300,300 | 0 |
| 29-Mar-2023 | 940.00 | 950.00 | 930.00 | 945.00 | 21,583,100 | 0 |
| 28-Mar-2023 | 930.00 | 950.00 | 925.00 | 940.00 | 28,893,200 | 0 |
| 27-Mar-2023 | 975.00 | 990.00 | 955.00 | 965.00 | 29,516,400 | 0 |
| 24-Mar-2023 | 950.00 | 970.00 | 945.00 | 970.00 | 18,015,300 | 0 |
| 21-Mar-2023 | 950.00 | 955.00 | 940.00 | 940.00 | 19,379,100 | 0 |
| 20-Mar-2023 | 955.00 | 970.00 | 935.00 | 940.00 | 26,823,800 | 0 |
| 17-Mar-2023 | 965.00 | 965.00 | 925.00 | 950.00 | 472,194,600 | 0 |
| 16-Mar-2023 | 980.00 | 985.00 | 950.00 | 965.00 | 45,597,500 | 0 |
| 15-Mar-2023 | 950.00 | 985.00 | 950.00 | 980.00 | 31,015,600 | 0 |
| 14-Mar-2023 | 970.00 | 980.00 | 940.00 | 940.00 | 35,365,600 | 0 |
| 13-Mar-2023 | 975.00 | 995.00 | 970.00 | 970.00 | 24,491,500 | 0 |
| 10-Mar-2023 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 26,523,700 | 0 |
| 09-Mar-2023 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | 25,981,200 | 0 |
| 08-Mar-2023 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 36,578,700 | 0 |
| 07-Mar-2023 | 970.00 | 1,025.00 | 970.00 | 995.00 | 57,686,800 | 0 |
| 06-Mar-2023 | 1,025.00 | 1,030.00 | 965.00 | 965.00 | 57,954,600 | 0 |
| 03-Mar-2023 | 1,045.00 | 1,060.00 | 1,020.00 | 1,030.00 | 46,980,200 | 0 |
| 02-Mar-2023 | 1,055.00 | 1,070.00 | 1,030.00 | 1,035.00 | 38,787,700 | 0 |
| 01-Mar-2023 | 1,070.00 | 1,090.00 | 1,045.00 | 1,060.00 | 59,486,100 | 0 |
| 28-Feb-2023 | 1,065.00 | 1,130.00 | 1,050.00 | 1,070.00 | 106,406,100 | 0 |
| 27-Feb-2023 | 1,055.00 | 1,080.00 | 1,025.00 | 1,060.00 | 67,206,100 | 0 |
| 24-Feb-2023 | 970.00 | 1,090.00 | 970.00 | 1,050.00 | 252,198,700 | 0 |
| 23-Feb-2023 | 955.00 | 955.00 | 930.00 | 950.00 | 19,511,800 | 0 |
| 22-Feb-2023 | 925.00 | 960.00 | 925.00 | 940.00 | 43,772,500 | 0 |
| 21-Feb-2023 | 940.00 | 960.00 | 920.00 | 925.00 | 67,292,600 | 0 |
| 20-Feb-2023 | 985.00 | 985.00 | 920.00 | 920.00 | 60,876,800 | 0 |
| 17-Feb-2023 | 990.00 | 1,005.00 | 975.00 | 985.00 | 23,248,100 | 0 |
| 16-Feb-2023 | 975.00 | 995.00 | 960.00 | 985.00 | 22,055,100 | 0 |
| 15-Feb-2023 | 1,005.00 | 1,025.00 | 975.00 | 975.00 | 30,738,300 | 0 |
| 14-Feb-2023 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 7,286,400 | 0 |
| 13-Feb-2023 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 10,122,500 | 0 |
| 10-Feb-2023 | 1,000.00 | 1,010.00 | 970.00 | 995.00 | 13,359,500 | 0 |
| 09-Feb-2023 | 960.00 | 1,005.00 | 960.00 | 995.00 | 38,888,100 | 0 |
| 08-Feb-2023 | 960.00 | 975.00 | 950.00 | 955.00 | 13,700,400 | 0 |
| 07-Feb-2023 | 960.00 | 970.00 | 945.00 | 950.00 | 13,628,800 | 0 |
| 06-Feb-2023 | 985.00 | 1,000.00 | 950.00 | 955.00 | 29,430,000 | 0 |
| 03-Feb-2023 | 975.00 | 995.00 | 965.00 | 990.00 | 25,277,200 | 0 |
| 02-Feb-2023 | 1,020.00 | 1,040.00 | 975.00 | 975.00 | 66,083,400 | 0 |
| 01-Feb-2023 | 990.00 | 1,075.00 | 970.00 | 1,030.00 | 89,111,800 | 0 |
| 31-Jan-2023 | 990.00 | 1,010.00 | 955.00 | 990.00 | 77,971,700 | 0 |
| 30-Jan-2023 | 985.00 | 1,015.00 | 970.00 | 990.00 | 19,106,800 | 0 |
| 27-Jan-2023 | 1,025.00 | 1,070.00 | 990.00 | 990.00 | 57,766,000 | 0 |
| 26-Jan-2023 | 970.00 | 1,020.00 | 970.00 | 1,015.00 | 53,073,300 | 0 |
| 25-Jan-2023 | 985.00 | 985.00 | 965.00 | 975.00 | 14,760,900 | 0 |
| 24-Jan-2023 | 980.00 | 980.00 | 945.00 | 980.00 | 18,060,700 | 0 |
| 20-Jan-2023 | 980.00 | 985.00 | 965.00 | 980.00 | 14,928,700 | 0 |
| 19-Jan-2023 | 960.00 | 980.00 | 955.00 | 975.00 | 10,493,300 | 0 |
| 18-Jan-2023 | 965.00 | 970.00 | 940.00 | 960.00 | 13,252,800 | 0 |
| 17-Jan-2023 | 940.00 | 970.00 | 935.00 | 965.00 | 27,416,900 | 0 |
| 16-Jan-2023 | 900.00 | 950.00 | 890.00 | 930.00 | 35,754,600 | 0 |
| 13-Jan-2023 | 825.00 | 890.00 | 825.00 | 890.00 | 25,102,900 | 0 |
| 12-Jan-2023 | 840.00 | 840.00 | 810.00 | 825.00 | 15,272,300 | 0 |
| 11-Jan-2023 | 835.00 | 845.00 | 815.00 | 840.00 | 8,886,400 | 0 |
| 10-Jan-2023 | 810.00 | 850.00 | 810.00 | 835.00 | 6,330,800 | 0 |
| 09-Jan-2023 | 800.00 | 830.00 | 800.00 | 825.00 | 10,968,400 | 0 |
| 06-Jan-2023 | 840.00 | 845.00 | 790.00 | 795.00 | 31,564,300 | 0 |
| 05-Jan-2023 | 900.00 | 920.00 | 845.00 | 845.00 | 25,501,700 | 0 |
| 04-Jan-2023 | 925.00 | 940.00 | 900.00 | 905.00 | 9,544,800 | 0 |
| 03-Jan-2023 | 920.00 | 960.00 | 915.00 | 925.00 | 20,164,900 | 0 |
| 02-Jan-2023 | 915.00 | 925.00 | 915.00 | 920.00 | 1,593,800 | 0 |
| 30-Dec-2022 | 925.00 | 945.00 | 915.00 | 915.00 | 8,083,500 | 0 |