| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,020.00 | 1,020.00 | 975.00 | 985.00 | 30,644,900 | 0 |
| 06-Jun-2023 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 24,361,100 | 0 |
| 05-Jun-2023 | 980.00 | 1,000.00 | 970.00 | 995.00 | 27,260,700 | 0 |
| 31-May-2023 | 1,015.00 | 1,015.00 | 975.00 | 980.00 | 30,820,100 | 0 |
| 30-May-2023 | 985.00 | 995.00 | 980.00 | 990.00 | 13,640,300 | 0 |
| 29-May-2023 | 995.00 | 1,000.00 | 980.00 | 985.00 | 11,269,600 | 0 |
| 26-May-2023 | 995.00 | 1,005.00 | 990.00 | 995.00 | 16,727,100 | 0 |
| 25-May-2023 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 18,106,100 | 0 |
| 24-May-2023 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 19,537,700 | 0 |
| 23-May-2023 | 995.00 | 1,030.00 | 990.00 | 1,005.00 | 43,436,100 | 0 |
| 22-May-2023 | 980.00 | 1,000.00 | 975.00 | 995.00 | 11,009,800 | 0 |
| 19-May-2023 | 990.00 | 990.00 | 980.00 | 980.00 | 10,370,400 | 0 |
| 17-May-2023 | 985.00 | 995.00 | 970.00 | 985.00 | 12,946,300 | 0 |
| 16-May-2023 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 12,637,500 | 0 |
| 15-May-2023 | 985.00 | 1,005.00 | 960.00 | 995.00 | 23,816,200 | 0 |
| 12-May-2023 | 975.00 | 990.00 | 960.00 | 960.00 | 55,478,700 | 0 |
| 11-May-2023 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 70,569,900 | 0 |
| 10-May-2023 | 1,015.00 | 1,020.00 | 995.00 | 1,000.00 | 55,701,100 | 0 |
| 09-May-2023 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 24,175,500 | 0 |
| 08-May-2023 | 1,000.00 | 1,025.00 | 1,000.00 | 1,015.00 | 20,352,700 | 0 |
| 05-May-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 35,868,800 | 0 |
| 04-May-2023 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 29,401,800 | 0 |
| 03-May-2023 | 1,015.00 | 1,050.00 | 1,010.00 | 1,020.00 | 59,395,100 | 0 |
| 02-May-2023 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 22,929,500 | 0 |
| 28-Apr-2023 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 167,111,600 | 0 |
| 27-Apr-2023 | 1,015.00 | 1,070.00 | 1,015.00 | 1,025.00 | 115,855,900 | 0 |
| 26-Apr-2023 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 20,551,100 | 0 |
| 18-Apr-2023 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 17,359,100 | 0 |
| 17-Apr-2023 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 16,962,000 | 0 |
| 14-Apr-2023 | 1,025.00 | 1,030.00 | 990.00 | 1,020.00 | 52,671,400 | 0 |
| 13-Apr-2023 | 1,015.00 | 1,025.00 | 995.00 | 1,020.00 | 46,815,100 | 0 |
| 12-Apr-2023 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 25,533,100 | 0 |
| 11-Apr-2023 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 37,514,100 | 0 |
| 10-Apr-2023 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 91,372,400 | 0 |
| 06-Apr-2023 | 1,030.00 | 1,065.00 | 1,015.00 | 1,035.00 | 97,394,400 | 0 |
| 05-Apr-2023 | 1,050.00 | 1,050.00 | 1,015.00 | 1,025.00 | 92,612,500 | 0 |
| 04-Apr-2023 | 1,040.00 | 1,075.00 | 1,005.00 | 1,030.00 | 156,375,600 | 0 |
| 03-Apr-2023 | 1,090.00 | 1,110.00 | 1,050.00 | 1,050.00 | 125,642,300 | 0 |
| 31-Mar-2023 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 18,427,900 | 0 |
| 30-Mar-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 35,557,100 | 0 |
| 29-Mar-2023 | 1,225.00 | 1,235.00 | 1,165.00 | 1,220.00 | 86,674,100 | 0 |
| 28-Mar-2023 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 49,261,600 | 0 |
| 27-Mar-2023 | 1,165.00 | 1,185.00 | 1,160.00 | 1,180.00 | 27,080,200 | 0 |
| 24-Mar-2023 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 38,365,200 | 0 |
| 21-Mar-2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 22,303,200 | 0 |
| 20-Mar-2023 | 1,140.00 | 1,165.00 | 1,135.00 | 1,140.00 | 74,457,500 | 0 |
| 17-Mar-2023 | 1,150.00 | 1,170.00 | 1,120.00 | 1,120.00 | 173,059,000 | 0 |
| 16-Mar-2023 | 1,145.00 | 1,155.00 | 1,115.00 | 1,150.00 | 35,213,200 | 0 |
| 15-Mar-2023 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 18,159,300 | 0 |
| 14-Mar-2023 | 1,175.00 | 1,175.00 | 1,115.00 | 1,160.00 | 48,806,300 | 0 |
| 13-Mar-2023 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 21,865,700 | 0 |
| 10-Mar-2023 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 25,785,600 | 0 |
| 09-Mar-2023 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 13,546,100 | 0 |
| 08-Mar-2023 | 1,150.00 | 1,180.00 | 1,145.00 | 1,180.00 | 49,656,500 | 0 |
| 07-Mar-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,160.00 | 28,136,800 | 0 |
| 06-Mar-2023 | 1,170.00 | 1,195.00 | 1,165.00 | 1,170.00 | 100,970,000 | 0 |
| 03-Mar-2023 | 1,145.00 | 1,180.00 | 1,135.00 | 1,160.00 | 51,774,900 | 0 |
| 02-Mar-2023 | 1,160.00 | 1,185.00 | 1,110.00 | 1,180.00 | 80,873,200 | 0 |
| 01-Mar-2023 | 1,170.00 | 1,185.00 | 1,145.00 | 1,160.00 | 48,132,000 | 0 |
| 28-Feb-2023 | 1,140.00 | 1,185.00 | 1,110.00 | 1,185.00 | 39,352,100 | 0 |
| 27-Feb-2023 | 1,145.00 | 1,170.00 | 1,135.00 | 1,140.00 | 23,559,200 | 0 |
| 24-Feb-2023 | 1,130.00 | 1,175.00 | 1,115.00 | 1,170.00 | 48,838,500 | 0 |
| 23-Feb-2023 | 1,140.00 | 1,160.00 | 1,110.00 | 1,130.00 | 29,619,500 | 0 |
| 22-Feb-2023 | 1,170.00 | 1,175.00 | 1,125.00 | 1,140.00 | 77,266,200 | 0 |
| 21-Feb-2023 | 1,110.00 | 1,165.00 | 1,100.00 | 1,150.00 | 140,220,400 | 0 |
| 20-Feb-2023 | 1,085.00 | 1,125.00 | 1,075.00 | 1,110.00 | 90,720,100 | 0 |
| 17-Feb-2023 | 1,025.00 | 1,080.00 | 1,020.00 | 1,080.00 | 64,105,500 | 0 |
| 16-Feb-2023 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 12,412,300 | 0 |
| 15-Feb-2023 | 1,070.00 | 1,070.00 | 1,035.00 | 1,045.00 | 8,670,000 | 0 |
| 14-Feb-2023 | 1,045.00 | 1,075.00 | 1,040.00 | 1,055.00 | 15,396,500 | 0 |
| 13-Feb-2023 | 1,080.00 | 1,090.00 | 1,035.00 | 1,045.00 | 36,531,200 | 0 |
| 10-Feb-2023 | 1,085.00 | 1,090.00 | 1,055.00 | 1,085.00 | 40,247,100 | 0 |
| 09-Feb-2023 | 1,050.00 | 1,100.00 | 1,045.00 | 1,085.00 | 88,486,700 | 0 |
| 08-Feb-2023 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 27,772,000 | 0 |
| 07-Feb-2023 | 1,030.00 | 1,065.00 | 1,020.00 | 1,055.00 | 64,916,800 | 0 |
| 06-Feb-2023 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 16,129,900 | 0 |
| 03-Feb-2023 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 47,274,100 | 0 |
| 02-Feb-2023 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 85,323,100 | 0 |
| 01-Feb-2023 | 990.00 | 1,045.00 | 980.00 | 1,025.00 | 113,954,000 | 0 |
| 31-Jan-2023 | 940.00 | 980.00 | 935.00 | 975.00 | 70,591,300 | 0 |
| 30-Jan-2023 | 970.00 | 975.00 | 935.00 | 945.00 | 19,070,200 | 0 |
| 27-Jan-2023 | 980.00 | 990.00 | 950.00 | 975.00 | 44,713,100 | 0 |
| 26-Jan-2023 | 905.00 | 990.00 | 895.00 | 980.00 | 80,938,100 | 0 |
| 25-Jan-2023 | 860.00 | 910.00 | 860.00 | 905.00 | 57,600,900 | 0 |
| 24-Jan-2023 | 830.00 | 870.00 | 825.00 | 855.00 | 54,734,800 | 0 |
| 20-Jan-2023 | 820.00 | 830.00 | 815.00 | 825.00 | 12,949,000 | 0 |
| 19-Jan-2023 | 830.00 | 830.00 | 815.00 | 820.00 | 15,035,100 | 0 |
| 18-Jan-2023 | 830.00 | 840.00 | 820.00 | 825.00 | 12,135,100 | 0 |
| 17-Jan-2023 | 825.00 | 840.00 | 825.00 | 830.00 | 6,822,700 | 0 |
| 16-Jan-2023 | 825.00 | 835.00 | 820.00 | 825.00 | 4,309,900 | 0 |
| 13-Jan-2023 | 830.00 | 835.00 | 820.00 | 825.00 | 14,887,100 | 0 |
| 12-Jan-2023 | 830.00 | 835.00 | 825.00 | 825.00 | 2,586,400 | 0 |
| 11-Jan-2023 | 830.00 | 840.00 | 825.00 | 835.00 | 10,781,300 | 0 |
| 10-Jan-2023 | 830.00 | 840.00 | 815.00 | 830.00 | 12,925,300 | 0 |
| 09-Jan-2023 | 840.00 | 840.00 | 815.00 | 830.00 | 17,663,900 | 0 |
| 06-Jan-2023 | 780.00 | 840.00 | 780.00 | 840.00 | 22,719,100 | 0 |
| 05-Jan-2023 | 805.00 | 805.00 | 790.00 | 795.00 | 20,539,000 | 0 |
| 04-Jan-2023 | 810.00 | 820.00 | 800.00 | 805.00 | 24,866,200 | 0 |
| 03-Jan-2023 | 825.00 | 830.00 | 805.00 | 810.00 | 34,154,600 | 0 |
| 02-Jan-2023 | 840.00 | 850.00 | 820.00 | 825.00 | 23,910,800 | 0 |