| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 2,290.00 | 2,460.00 | 2,220.00 | 2,420.00 | 8,454,600 | 0 |
| 06-Jun-2023 | 2,190.00 | 2,380.00 | 2,150.00 | 2,280.00 | 7,447,200 | 0 |
| 05-Jun-2023 | 2,100.00 | 2,200.00 | 1,905.00 | 2,190.00 | 8,244,100 | 0 |
| 31-May-2023 | 2,290.00 | 2,300.00 | 2,130.00 | 2,130.00 | 4,951,300 | 0 |
| 30-May-2023 | 2,000.00 | 2,330.00 | 1,995.00 | 2,290.00 | 20,594,900 | 0 |
| 29-May-2023 | 2,150.00 | 2,200.00 | 2,140.00 | 2,140.00 | 5,134,900 | 0 |
| 26-May-2023 | 2,470.00 | 2,470.00 | 2,300.00 | 2,300.00 | 10,994,500 | 0 |
| 25-May-2023 | 2,530.00 | 2,560.00 | 2,440.00 | 2,470.00 | 8,392,700 | 0 |
| 24-May-2023 | 2,470.00 | 2,560.00 | 2,410.00 | 2,530.00 | 7,689,800 | 0 |
| 23-May-2023 | 2,470.00 | 2,520.00 | 2,410.00 | 2,470.00 | 6,414,800 | 0 |
| 22-May-2023 | 2,430.00 | 2,530.00 | 2,310.00 | 2,470.00 | 16,493,700 | 0 |
| 19-May-2023 | 2,410.00 | 2,630.00 | 2,410.00 | 2,410.00 | 27,253,200 | 0 |
| 17-May-2023 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1,143,200 | 0 |
| 16-May-2023 | 2,800.00 | 2,800.00 | 2,780.00 | 2,780.00 | 4,859,100 | 0 |
| 15-May-2023 | 3,190.00 | 3,270.00 | 2,980.00 | 2,980.00 | 22,478,000 | 0 |
| 12-May-2023 | 2,890.00 | 3,370.00 | 2,890.00 | 3,200.00 | 21,209,100 | 0 |
| 11-May-2023 | 2,750.00 | 2,910.00 | 2,690.00 | 2,890.00 | 11,455,600 | 0 |
| 10-May-2023 | 2,740.00 | 2,780.00 | 2,680.00 | 2,750.00 | 9,258,200 | 0 |
| 09-May-2023 | 2,700.00 | 2,790.00 | 2,630.00 | 2,740.00 | 10,574,400 | 0 |
| 08-May-2023 | 2,680.00 | 2,780.00 | 2,520.00 | 2,700.00 | 29,649,200 | 0 |
| 05-May-2023 | 2,560.00 | 2,700.00 | 2,500.00 | 2,690.00 | 14,191,200 | 0 |
| 04-May-2023 | 2,440.00 | 2,580.00 | 2,270.00 | 2,560.00 | 25,194,200 | 0 |
| 03-May-2023 | 2,410.00 | 2,460.00 | 2,250.00 | 2,440.00 | 15,782,700 | 0 |
| 02-May-2023 | 2,360.00 | 2,470.00 | 2,250.00 | 2,410.00 | 24,542,000 | 0 |
| 28-Apr-2023 | 2,180.00 | 2,380.00 | 2,130.00 | 2,360.00 | 18,189,300 | 0 |
| 27-Apr-2023 | 2,040.00 | 2,210.00 | 2,040.00 | 2,180.00 | 15,997,300 | 0 |
| 26-Apr-2023 | 1,940.00 | 2,050.00 | 1,905.00 | 2,040.00 | 16,559,000 | 0 |
| 18-Apr-2023 | 1,895.00 | 1,960.00 | 1,860.00 | 1,940.00 | 13,159,600 | 0 |
| 17-Apr-2023 | 1,760.00 | 1,920.00 | 1,715.00 | 1,895.00 | 21,190,800 | 0 |
| 14-Apr-2023 | 1,760.00 | 1,775.00 | 1,635.00 | 1,765.00 | 37,644,800 | 0 |
| 13-Apr-2023 | 1,660.00 | 1,760.00 | 1,535.00 | 1,750.00 | 42,563,400 | 0 |
| 12-Apr-2023 | 1,585.00 | 1,660.00 | 1,550.00 | 1,650.00 | 19,708,900 | 0 |
| 11-Apr-2023 | 1,490.00 | 1,575.00 | 1,440.00 | 1,575.00 | 16,790,400 | 0 |
| 10-Apr-2023 | 1,430.00 | 1,485.00 | 1,355.00 | 1,480.00 | 19,632,500 | 0 |
| 06-Apr-2023 | 1,350.00 | 1,420.00 | 1,310.00 | 1,415.00 | 15,544,400 | 0 |
| 05-Apr-2023 | 1,290.00 | 1,345.00 | 1,245.00 | 1,345.00 | 18,001,900 | 0 |
| 04-Apr-2023 | 1,220.00 | 1,295.00 | 1,185.00 | 1,280.00 | 15,665,900 | 0 |
| 03-Apr-2023 | 1,145.00 | 1,240.00 | 1,145.00 | 1,220.00 | 15,946,100 | 0 |
| 31-Mar-2023 | 1,050.00 | 1,225.00 | 1,050.00 | 1,165.00 | 16,716,300 | 0 |
| 30-Mar-2023 | 1,060.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,009,100 | 0 |
| 29-Mar-2023 | 1,065.00 | 1,075.00 | 1,045.00 | 1,055.00 | 1,359,900 | 0 |
| 28-Mar-2023 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,249,200 | 0 |
| 27-Mar-2023 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050,400 | 0 |
| 24-Mar-2023 | 1,040.00 | 1,100.00 | 1,040.00 | 1,065.00 | 4,088,100 | 0 |
| 21-Mar-2023 | 1,045.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,010,500 | 0 |
| 20-Mar-2023 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 873,700 | 0 |
| 17-Mar-2023 | 1,025.00 | 1,065.00 | 1,005.00 | 1,050.00 | 3,306,200 | 0 |
| 16-Mar-2023 | 1,035.00 | 1,040.00 | 995.00 | 1,025.00 | 3,491,800 | 0 |
| 15-Mar-2023 | 1,045.00 | 1,080.00 | 1,030.00 | 1,045.00 | 2,882,900 | 0 |
| 14-Mar-2023 | 1,050.00 | 1,050.00 | 1,000.00 | 1,045.00 | 3,115,700 | 0 |
| 13-Mar-2023 | 1,030.00 | 1,060.00 | 1,025.00 | 1,045.00 | 3,246,500 | 0 |
| 10-Mar-2023 | 1,000.00 | 1,035.00 | 985.00 | 1,035.00 | 3,580,500 | 0 |
| 09-Mar-2023 | 995.00 | 1,025.00 | 980.00 | 1,000.00 | 2,785,100 | 0 |
| 08-Mar-2023 | 1,020.00 | 1,030.00 | 960.00 | 995.00 | 6,506,400 | 0 |
| 07-Mar-2023 | 1,020.00 | 1,040.00 | 1,005.00 | 1,025.00 | 3,054,500 | 0 |
| 06-Mar-2023 | 1,020.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,984,800 | 0 |
| 03-Mar-2023 | 1,030.00 | 1,050.00 | 1,005.00 | 1,020.00 | 2,374,500 | 0 |
| 02-Mar-2023 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 2,125,000 | 0 |
| 01-Mar-2023 | 1,040.00 | 1,065.00 | 1,000.00 | 1,030.00 | 7,298,900 | 0 |
| 28-Feb-2023 | 1,060.00 | 1,100.00 | 1,020.00 | 1,040.00 | 6,220,000 | 0 |
| 27-Feb-2023 | 1,050.00 | 1,085.00 | 1,030.00 | 1,060.00 | 2,079,700 | 0 |
| 24-Feb-2023 | 1,090.00 | 1,100.00 | 1,055.00 | 1,075.00 | 4,023,500 | 0 |
| 23-Feb-2023 | 1,110.00 | 1,120.00 | 1,075.00 | 1,090.00 | 7,119,800 | 0 |
| 22-Feb-2023 | 1,035.00 | 1,120.00 | 1,030.00 | 1,110.00 | 15,683,800 | 0 |
| 21-Feb-2023 | 1,000.00 | 1,065.00 | 995.00 | 1,040.00 | 6,294,400 | 0 |
| 20-Feb-2023 | 1,010.00 | 1,015.00 | 975.00 | 1,000.00 | 1,721,700 | 0 |
| 17-Feb-2023 | 1,005.00 | 1,035.00 | 985.00 | 1,005.00 | 6,537,500 | 0 |
| 16-Feb-2023 | 940.00 | 1,000.00 | 915.00 | 1,000.00 | 4,868,100 | 0 |
| 15-Feb-2023 | 915.00 | 955.00 | 915.00 | 930.00 | 1,476,000 | 0 |
| 14-Feb-2023 | 925.00 | 940.00 | 900.00 | 915.00 | 1,601,900 | 0 |
| 13-Feb-2023 | 950.00 | 965.00 | 915.00 | 925.00 | 1,193,600 | 0 |
| 10-Feb-2023 | 945.00 | 965.00 | 925.00 | 950.00 | 1,396,500 | 0 |
| 09-Feb-2023 | 990.00 | 1,000.00 | 945.00 | 945.00 | 2,727,500 | 0 |
| 08-Feb-2023 | 905.00 | 1,000.00 | 905.00 | 990.00 | 10,240,200 | 0 |
| 07-Feb-2023 | 910.00 | 935.00 | 900.00 | 905.00 | 1,334,100 | 0 |
| 06-Feb-2023 | 900.00 | 940.00 | 895.00 | 910.00 | 2,616,700 | 0 |
| 03-Feb-2023 | 885.00 | 895.00 | 880.00 | 890.00 | 350,500 | 0 |
| 02-Feb-2023 | 885.00 | 910.00 | 885.00 | 890.00 | 1,352,400 | 0 |
| 01-Feb-2023 | 870.00 | 900.00 | 860.00 | 900.00 | 1,436,000 | 0 |
| 31-Jan-2023 | 855.00 | 885.00 | 855.00 | 870.00 | 1,298,000 | 0 |
| 30-Jan-2023 | 845.00 | 865.00 | 845.00 | 850.00 | 856,300 | 0 |
| 27-Jan-2023 | 830.00 | 850.00 | 830.00 | 845.00 | 488,400 | 0 |
| 26-Jan-2023 | 845.00 | 850.00 | 830.00 | 830.00 | 765,100 | 0 |
| 25-Jan-2023 | 845.00 | 850.00 | 830.00 | 840.00 | 1,128,600 | 0 |
| 24-Jan-2023 | 835.00 | 850.00 | 835.00 | 845.00 | 790,400 | 0 |
| 20-Jan-2023 | 845.00 | 865.00 | 835.00 | 840.00 | 889,600 | 0 |
| 19-Jan-2023 | 840.00 | 875.00 | 835.00 | 845.00 | 863,800 | 0 |
| 18-Jan-2023 | 845.00 | 850.00 | 835.00 | 840.00 | 343,200 | 0 |
| 17-Jan-2023 | 845.00 | 870.00 | 840.00 | 845.00 | 450,800 | 0 |
| 16-Jan-2023 | 845.00 | 850.00 | 835.00 | 845.00 | 327,400 | 0 |
| 13-Jan-2023 | 865.00 | 865.00 | 840.00 | 845.00 | 337,500 | 0 |
| 12-Jan-2023 | 835.00 | 875.00 | 830.00 | 865.00 | 352,000 | 0 |
| 11-Jan-2023 | 840.00 | 845.00 | 820.00 | 835.00 | 320,300 | 0 |
| 10-Jan-2023 | 860.00 | 860.00 | 835.00 | 845.00 | 560,600 | 0 |
| 09-Jan-2023 | 840.00 | 870.00 | 840.00 | 855.00 | 1,237,500 | 0 |
| 06-Jan-2023 | 840.00 | 840.00 | 785.00 | 835.00 | 534,800 | 0 |
| 05-Jan-2023 | 880.00 | 880.00 | 820.00 | 825.00 | 2,035,400 | 0 |
| 04-Jan-2023 | 885.00 | 895.00 | 865.00 | 880.00 | 293,700 | 0 |
| 03-Jan-2023 | 885.00 | 895.00 | 870.00 | 885.00 | 210,600 | 0 |
| 02-Jan-2023 | 865.00 | 895.00 | 865.00 | 885.00 | 139,800 | 0 |