| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,445.00 | 1,460.00 | 1,425.00 | 1,425.00 | 7,194,200 | 0 |
| 05-Jun-2023 | 1,420.00 | 1,440.00 | 1,375.00 | 1,440.00 | 15,345,200 | 0 |
| 31-May-2023 | 1,365.00 | 1,410.00 | 1,340.00 | 1,410.00 | 23,820,600 | 0 |
| 30-May-2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,360.00 | 24,725,100 | 0 |
| 29-May-2023 | 1,265.00 | 1,315.00 | 1,205.00 | 1,305.00 | 25,541,700 | 0 |
| 26-May-2023 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 4,867,400 | 0 |
| 25-May-2023 | 1,280.00 | 1,285.00 | 1,250.00 | 1,280.00 | 9,831,300 | 0 |
| 24-May-2023 | 1,300.00 | 1,305.00 | 1,285.00 | 1,285.00 | 3,102,900 | 0 |
| 23-May-2023 | 1,285.00 | 1,310.00 | 1,270.00 | 1,300.00 | 8,840,100 | 0 |
| 22-May-2023 | 1,260.00 | 1,285.00 | 1,255.00 | 1,285.00 | 14,116,500 | 0 |
| 19-May-2023 | 1,295.00 | 1,295.00 | 1,215.00 | 1,260.00 | 27,492,600 | 0 |
| 17-May-2023 | 1,245.00 | 1,290.00 | 1,235.00 | 1,280.00 | 27,152,100 | 0 |
| 16-May-2023 | 1,300.00 | 1,305.00 | 1,230.00 | 1,250.00 | 30,995,700 | 0 |
| 15-May-2023 | 1,355.00 | 1,365.00 | 1,290.00 | 1,295.00 | 23,086,800 | 0 |
| 12-May-2023 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 10,510,400 | 0 |
| 11-May-2023 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 13,845,600 | 0 |
| 10-May-2023 | 1,430.00 | 1,445.00 | 1,410.00 | 1,410.00 | 8,402,800 | 0 |
| 09-May-2023 | 1,425.00 | 1,440.00 | 1,415.00 | 1,430.00 | 8,721,200 | 0 |
| 08-May-2023 | 1,375.00 | 1,430.00 | 1,375.00 | 1,420.00 | 15,513,000 | 0 |
| 05-May-2023 | 1,455.00 | 1,465.00 | 1,370.00 | 1,380.00 | 39,767,600 | 0 |
| 04-May-2023 | 1,440.00 | 1,470.00 | 1,425.00 | 1,470.00 | 7,253,700 | 0 |
| 03-May-2023 | 1,460.00 | 1,480.00 | 1,425.00 | 1,445.00 | 11,204,600 | 0 |
| 02-May-2023 | 1,515.00 | 1,515.00 | 1,455.00 | 1,460.00 | 11,486,700 | 0 |
| 28-Apr-2023 | 1,520.00 | 1,530.00 | 1,510.00 | 1,510.00 | 9,162,800 | 0 |
| 27-Apr-2023 | 1,540.00 | 1,545.00 | 1,510.00 | 1,510.00 | 9,978,700 | 0 |
| 26-Apr-2023 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 9,272,000 | 0 |
| 18-Apr-2023 | 1,500.00 | 1,530.00 | 1,500.00 | 1,510.00 | 7,221,600 | 0 |
| 17-Apr-2023 | 1,545.00 | 1,550.00 | 1,500.00 | 1,500.00 | 11,794,100 | 0 |
| 14-Apr-2023 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 11,035,300 | 0 |
| 13-Apr-2023 | 1,585.00 | 1,585.00 | 1,535.00 | 1,575.00 | 7,942,100 | 0 |
| 12-Apr-2023 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 10,821,300 | 0 |
| 11-Apr-2023 | 1,555.00 | 1,590.00 | 1,545.00 | 1,550.00 | 15,559,800 | 0 |
| 10-Apr-2023 | 1,585.00 | 1,585.00 | 1,520.00 | 1,550.00 | 19,362,400 | 0 |
| 06-Apr-2023 | 1,555.00 | 1,595.00 | 1,540.00 | 1,585.00 | 19,590,400 | 0 |
| 05-Apr-2023 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 18,687,200 | 0 |
| 04-Apr-2023 | 1,510.00 | 1,580.00 | 1,510.00 | 1,570.00 | 31,103,200 | 0 |
| 03-Apr-2023 | 1,485.00 | 1,520.00 | 1,475.00 | 1,485.00 | 18,250,000 | 0 |
| 31-Mar-2023 | 1,475.00 | 1,495.00 | 1,460.00 | 1,460.00 | 16,831,700 | 0 |
| 30-Mar-2023 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 12,639,800 | 0 |
| 29-Mar-2023 | 1,485.00 | 1,535.00 | 1,485.00 | 1,500.00 | 25,580,300 | 0 |
| 28-Mar-2023 | 1,410.00 | 1,470.00 | 1,410.00 | 1,460.00 | 14,637,800 | 0 |
| 27-Mar-2023 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 12,898,300 | 0 |
| 24-Mar-2023 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 12,303,800 | 0 |
| 21-Mar-2023 | 1,440.00 | 1,465.00 | 1,390.00 | 1,390.00 | 16,717,300 | 0 |
| 20-Mar-2023 | 1,465.00 | 1,470.00 | 1,430.00 | 1,440.00 | 5,836,000 | 0 |
| 17-Mar-2023 | 1,430.00 | 1,465.00 | 1,430.00 | 1,465.00 | 10,110,500 | 0 |
| 16-Mar-2023 | 1,525.00 | 1,565.00 | 1,425.00 | 1,425.00 | 24,196,800 | 0 |
| 15-Mar-2023 | 1,560.00 | 1,580.00 | 1,500.00 | 1,530.00 | 14,494,500 | 0 |
| 14-Mar-2023 | 1,625.00 | 1,630.00 | 1,550.00 | 1,555.00 | 10,097,200 | 0 |
| 13-Mar-2023 | 1,635.00 | 1,655.00 | 1,620.00 | 1,625.00 | 10,790,000 | 0 |
| 10-Mar-2023 | 1,615.00 | 1,645.00 | 1,605.00 | 1,635.00 | 20,885,400 | 0 |
| 09-Mar-2023 | 1,620.00 | 1,630.00 | 1,605.00 | 1,610.00 | 10,651,400 | 0 |
| 08-Mar-2023 | 1,665.00 | 1,665.00 | 1,590.00 | 1,630.00 | 25,472,500 | 0 |
| 07-Mar-2023 | 1,660.00 | 1,665.00 | 1,625.00 | 1,665.00 | 12,811,900 | 0 |
| 06-Mar-2023 | 1,690.00 | 1,695.00 | 1,650.00 | 1,660.00 | 11,910,300 | 0 |
| 03-Mar-2023 | 1,675.00 | 1,695.00 | 1,675.00 | 1,690.00 | 15,490,800 | 0 |
| 02-Mar-2023 | 1,665.00 | 1,690.00 | 1,650.00 | 1,670.00 | 18,075,000 | 0 |
| 01-Mar-2023 | 1,630.00 | 1,660.00 | 1,615.00 | 1,655.00 | 16,612,000 | 0 |
| 28-Feb-2023 | 1,600.00 | 1,635.00 | 1,595.00 | 1,630.00 | 17,184,900 | 0 |
| 27-Feb-2023 | 1,595.00 | 1,615.00 | 1,580.00 | 1,590.00 | 9,050,200 | 0 |
| 24-Feb-2023 | 1,600.00 | 1,610.00 | 1,590.00 | 1,590.00 | 4,635,400 | 0 |
| 23-Feb-2023 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 13,941,900 | 0 |
| 22-Feb-2023 | 1,625.00 | 1,630.00 | 1,575.00 | 1,575.00 | 15,940,700 | 0 |
| 21-Feb-2023 | 1,615.00 | 1,635.00 | 1,585.00 | 1,605.00 | 19,691,200 | 0 |
| 20-Feb-2023 | 1,600.00 | 1,625.00 | 1,575.00 | 1,615.00 | 18,062,100 | 0 |
| 17-Feb-2023 | 1,605.00 | 1,615.00 | 1,565.00 | 1,605.00 | 34,320,600 | 0 |
| 16-Feb-2023 | 1,650.00 | 1,655.00 | 1,605.00 | 1,605.00 | 9,558,400 | 0 |
| 15-Feb-2023 | 1,625.00 | 1,655.00 | 1,610.00 | 1,640.00 | 20,487,800 | 0 |
| 14-Feb-2023 | 1,620.00 | 1,635.00 | 1,595.00 | 1,630.00 | 19,669,200 | 0 |
| 13-Feb-2023 | 1,665.00 | 1,670.00 | 1,615.00 | 1,625.00 | 13,395,100 | 0 |
| 10-Feb-2023 | 1,660.00 | 1,660.00 | 1,575.00 | 1,650.00 | 55,521,300 | 0 |
| 09-Feb-2023 | 1,670.00 | 1,690.00 | 1,665.00 | 1,675.00 | 8,800,900 | 0 |
| 08-Feb-2023 | 1,700.00 | 1,705.00 | 1,665.00 | 1,695.00 | 14,761,800 | 0 |
| 07-Feb-2023 | 1,685.00 | 1,700.00 | 1,660.00 | 1,690.00 | 16,301,100 | 0 |
| 06-Feb-2023 | 1,630.00 | 1,670.00 | 1,610.00 | 1,640.00 | 13,395,700 | 0 |
| 03-Feb-2023 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 29,222,400 | 0 |
| 02-Feb-2023 | 1,745.00 | 1,755.00 | 1,690.00 | 1,695.00 | 21,214,600 | 0 |
| 01-Feb-2023 | 1,730.00 | 1,760.00 | 1,730.00 | 1,745.00 | 19,741,200 | 0 |
| 31-Jan-2023 | 1,695.00 | 1,750.00 | 1,690.00 | 1,730.00 | 29,954,300 | 0 |
| 30-Jan-2023 | 1,690.00 | 1,710.00 | 1,660.00 | 1,695.00 | 24,333,400 | 0 |
| 27-Jan-2023 | 1,685.00 | 1,705.00 | 1,675.00 | 1,690.00 | 14,085,300 | 0 |
| 26-Jan-2023 | 1,725.00 | 1,730.00 | 1,680.00 | 1,685.00 | 19,751,800 | 0 |
| 25-Jan-2023 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 10,982,500 | 0 |
| 24-Jan-2023 | 1,740.00 | 1,775.00 | 1,715.00 | 1,725.00 | 16,782,000 | 0 |
| 20-Jan-2023 | 1,755.00 | 1,785.00 | 1,755.00 | 1,755.00 | 27,078,000 | 0 |
| 19-Jan-2023 | 1,730.00 | 1,755.00 | 1,730.00 | 1,745.00 | 15,598,000 | 0 |
| 18-Jan-2023 | 1,730.00 | 1,750.00 | 1,705.00 | 1,725.00 | 17,051,200 | 0 |
| 17-Jan-2023 | 1,695.00 | 1,740.00 | 1,685.00 | 1,730.00 | 20,325,300 | 0 |
| 16-Jan-2023 | 1,685.00 | 1,700.00 | 1,660.00 | 1,695.00 | 13,296,400 | 0 |
| 13-Jan-2023 | 1,625.00 | 1,685.00 | 1,625.00 | 1,670.00 | 22,275,700 | 0 |
| 12-Jan-2023 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 12,765,700 | 0 |
| 11-Jan-2023 | 1,640.00 | 1,650.00 | 1,595.00 | 1,640.00 | 14,566,800 | 0 |
| 10-Jan-2023 | 1,565.00 | 1,635.00 | 1,560.00 | 1,630.00 | 29,207,400 | 0 |
| 09-Jan-2023 | 1,540.00 | 1,585.00 | 1,515.00 | 1,575.00 | 36,911,100 | 0 |
| 06-Jan-2023 | 1,500.00 | 1,555.00 | 1,480.00 | 1,520.00 | 19,561,000 | 0 |
| 05-Jan-2023 | 1,605.00 | 1,610.00 | 1,520.00 | 1,530.00 | 40,899,500 | 0 |
| 04-Jan-2023 | 1,660.00 | 1,665.00 | 1,620.00 | 1,625.00 | 15,280,200 | 0 |
| 03-Jan-2023 | 1,630.00 | 1,660.00 | 1,620.00 | 1,645.00 | 11,989,000 | 0 |
| 02-Jan-2023 | 1,620.00 | 1,635.00 | 1,610.00 | 1,620.00 | 8,649,700 | 0 |
| 30-Dec-2022 | 1,615.00 | 1,635.00 | 1,610.00 | 1,620.00 | 10,997,600 | 0 |