| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,830.00 | 1,895.00 | 1,820.00 | 1,880.00 | 15,869,100 | 0 |
| 05-Jun-2023 | 1,735.00 | 1,800.00 | 1,735.00 | 1,780.00 | 9,139,800 | 0 |
| 31-May-2023 | 1,755.00 | 1,755.00 | 1,710.00 | 1,715.00 | 10,538,500 | 0 |
| 30-May-2023 | 1,745.00 | 1,780.00 | 1,740.00 | 1,755.00 | 8,169,300 | 0 |
| 29-May-2023 | 1,795.00 | 1,805.00 | 1,705.00 | 1,760.00 | 15,476,300 | 0 |
| 26-May-2023 | 1,855.00 | 1,885.00 | 1,780.00 | 1,785.00 | 15,420,600 | 0 |
| 25-May-2023 | 1,860.00 | 1,875.00 | 1,845.00 | 1,865.00 | 6,810,200 | 0 |
| 24-May-2023 | 1,930.00 | 1,930.00 | 1,875.00 | 1,885.00 | 8,532,600 | 0 |
| 23-May-2023 | 1,890.00 | 1,950.00 | 1,885.00 | 1,925.00 | 9,978,900 | 0 |
| 22-May-2023 | 1,880.00 | 1,920.00 | 1,865.00 | 1,880.00 | 11,692,800 | 0 |
| 19-May-2023 | 1,965.00 | 1,965.00 | 1,860.00 | 1,860.00 | 23,703,800 | 0 |
| 17-May-2023 | 2,020.00 | 2,040.00 | 1,965.00 | 1,970.00 | 11,740,600 | 0 |
| 16-May-2023 | 2,060.00 | 2,090.00 | 2,000.00 | 2,020.00 | 9,385,500 | 0 |
| 15-May-2023 | 2,080.00 | 2,120.00 | 2,040.00 | 2,060.00 | 9,344,200 | 0 |
| 12-May-2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,080.00 | 8,375,800 | 0 |
| 11-May-2023 | 2,160.00 | 2,160.00 | 2,100.00 | 2,100.00 | 8,745,800 | 0 |
| 10-May-2023 | 2,140.00 | 2,220.00 | 2,140.00 | 2,160.00 | 14,057,400 | 0 |
| 09-May-2023 | 2,160.00 | 2,180.00 | 2,120.00 | 2,140.00 | 7,736,000 | 0 |
| 08-May-2023 | 2,070.00 | 2,180.00 | 2,040.00 | 2,160.00 | 25,937,600 | 0 |
| 05-May-2023 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 5,792,800 | 0 |
| 04-May-2023 | 2,390.00 | 2,430.00 | 2,300.00 | 2,310.00 | 58,273,600 | 0 |
| 03-May-2023 | 2,400.00 | 2,500.00 | 2,380.00 | 2,380.00 | 21,952,200 | 0 |
| 02-May-2023 | 2,570.00 | 2,570.00 | 2,420.00 | 2,450.00 | 24,524,000 | 0 |
| 28-Apr-2023 | 2,620.00 | 2,630.00 | 2,580.00 | 2,600.00 | 14,910,800 | 0 |
| 27-Apr-2023 | 2,550.00 | 2,660.00 | 2,520.00 | 2,600.00 | 28,256,300 | 0 |
| 26-Apr-2023 | 2,670.00 | 2,670.00 | 2,610.00 | 2,610.00 | 9,338,000 | 0 |
| 18-Apr-2023 | 2,690.00 | 2,800.00 | 2,670.00 | 2,800.00 | 27,408,600 | 0 |
| 17-Apr-2023 | 2,660.00 | 2,720.00 | 2,650.00 | 2,670.00 | 13,206,100 | 0 |
| 14-Apr-2023 | 2,670.00 | 2,690.00 | 2,620.00 | 2,660.00 | 20,372,200 | 0 |
| 13-Apr-2023 | 2,560.00 | 2,700.00 | 2,540.00 | 2,700.00 | 16,701,800 | 0 |
| 12-Apr-2023 | 2,510.00 | 2,550.00 | 2,500.00 | 2,540.00 | 6,539,600 | 0 |
| 11-Apr-2023 | 2,470.00 | 2,550.00 | 2,470.00 | 2,510.00 | 6,451,700 | 0 |
| 10-Apr-2023 | 2,540.00 | 2,560.00 | 2,460.00 | 2,470.00 | 9,630,500 | 0 |
| 06-Apr-2023 | 2,540.00 | 2,590.00 | 2,540.00 | 2,540.00 | 14,316,500 | 0 |
| 05-Apr-2023 | 2,470.00 | 2,570.00 | 2,450.00 | 2,560.00 | 17,672,600 | 0 |
| 04-Apr-2023 | 2,510.00 | 2,550.00 | 2,480.00 | 2,490.00 | 19,387,300 | 0 |
| 03-Apr-2023 | 2,440.00 | 2,490.00 | 2,430.00 | 2,440.00 | 15,728,000 | 0 |
| 31-Mar-2023 | 2,380.00 | 2,450.00 | 2,360.00 | 2,410.00 | 14,095,500 | 0 |
| 30-Mar-2023 | 2,440.00 | 2,460.00 | 2,360.00 | 2,370.00 | 16,233,300 | 0 |
| 29-Mar-2023 | 2,280.00 | 2,440.00 | 2,280.00 | 2,420.00 | 37,387,100 | 0 |
| 28-Mar-2023 | 2,110.00 | 2,280.00 | 2,110.00 | 2,250.00 | 25,572,300 | 0 |
| 27-Mar-2023 | 2,060.00 | 2,130.00 | 2,060.00 | 2,070.00 | 8,102,500 | 0 |
| 24-Mar-2023 | 2,030.00 | 2,090.00 | 2,020.00 | 2,040.00 | 9,029,800 | 0 |
| 21-Mar-2023 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 4,864,100 | 0 |
| 20-Mar-2023 | 2,090.00 | 2,130.00 | 2,040.00 | 2,050.00 | 3,988,600 | 0 |
| 17-Mar-2023 | 2,020.00 | 2,100.00 | 2,020.00 | 2,100.00 | 7,767,300 | 0 |
| 16-Mar-2023 | 2,120.00 | 2,120.00 | 2,000.00 | 2,020.00 | 12,509,400 | 0 |
| 15-Mar-2023 | 2,190.00 | 2,210.00 | 2,120.00 | 2,140.00 | 11,388,500 | 0 |
| 14-Mar-2023 | 2,290.00 | 2,290.00 | 2,190.00 | 2,190.00 | 8,727,800 | 0 |
| 13-Mar-2023 | 2,180.00 | 2,280.00 | 2,180.00 | 2,270.00 | 12,629,100 | 0 |
| 10-Mar-2023 | 2,210.00 | 2,230.00 | 2,180.00 | 2,180.00 | 6,159,700 | 0 |
| 09-Mar-2023 | 2,250.00 | 2,250.00 | 2,190.00 | 2,220.00 | 10,619,300 | 0 |
| 08-Mar-2023 | 2,210.00 | 2,270.00 | 2,180.00 | 2,220.00 | 11,787,200 | 0 |
| 07-Mar-2023 | 2,290.00 | 2,310.00 | 2,230.00 | 2,240.00 | 15,894,200 | 0 |
| 06-Mar-2023 | 2,350.00 | 2,350.00 | 2,260.00 | 2,290.00 | 12,412,900 | 0 |
| 03-Mar-2023 | 2,380.00 | 2,420.00 | 2,330.00 | 2,350.00 | 19,976,700 | 0 |
| 02-Mar-2023 | 2,310.00 | 2,350.00 | 2,280.00 | 2,350.00 | 8,644,700 | 0 |
| 01-Mar-2023 | 2,300.00 | 2,320.00 | 2,280.00 | 2,300.00 | 6,814,000 | 0 |
| 28-Feb-2023 | 2,250.00 | 2,330.00 | 2,230.00 | 2,300.00 | 20,502,400 | 0 |
| 27-Feb-2023 | 2,250.00 | 2,270.00 | 2,240.00 | 2,250.00 | 4,870,000 | 0 |
| 24-Feb-2023 | 2,270.00 | 2,280.00 | 2,240.00 | 2,240.00 | 5,179,300 | 0 |
| 23-Feb-2023 | 2,270.00 | 2,280.00 | 2,240.00 | 2,250.00 | 3,662,200 | 0 |
| 22-Feb-2023 | 2,290.00 | 2,310.00 | 2,230.00 | 2,250.00 | 5,439,500 | 0 |
| 21-Feb-2023 | 2,250.00 | 2,280.00 | 2,220.00 | 2,260.00 | 10,107,500 | 0 |
| 20-Feb-2023 | 2,270.00 | 2,270.00 | 2,200.00 | 2,220.00 | 19,163,500 | 0 |
| 17-Feb-2023 | 2,240.00 | 2,290.00 | 2,230.00 | 2,270.00 | 4,514,900 | 0 |
| 16-Feb-2023 | 2,260.00 | 2,270.00 | 2,230.00 | 2,260.00 | 3,780,500 | 0 |
| 15-Feb-2023 | 2,270.00 | 2,320.00 | 2,230.00 | 2,240.00 | 14,905,300 | 0 |
| 14-Feb-2023 | 2,240.00 | 2,280.00 | 2,210.00 | 2,260.00 | 10,782,900 | 0 |
| 13-Feb-2023 | 2,260.00 | 2,280.00 | 2,230.00 | 2,240.00 | 7,546,700 | 0 |
| 10-Feb-2023 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 18,151,400 | 0 |
| 09-Feb-2023 | 2,310.00 | 2,310.00 | 2,280.00 | 2,290.00 | 6,018,500 | 0 |
| 08-Feb-2023 | 2,380.00 | 2,420.00 | 2,310.00 | 2,350.00 | 10,405,500 | 0 |
| 07-Feb-2023 | 2,310.00 | 2,400.00 | 2,290.00 | 2,360.00 | 21,018,700 | 0 |
| 06-Feb-2023 | 2,250.00 | 2,330.00 | 2,230.00 | 2,240.00 | 12,182,000 | 0 |
| 03-Feb-2023 | 2,350.00 | 2,370.00 | 2,260.00 | 2,270.00 | 23,387,800 | 0 |
| 02-Feb-2023 | 2,400.00 | 2,400.00 | 2,350.00 | 2,360.00 | 15,702,600 | 0 |
| 01-Feb-2023 | 2,360.00 | 2,440.00 | 2,360.00 | 2,380.00 | 18,156,000 | 0 |
| 31-Jan-2023 | 2,400.00 | 2,490.00 | 2,390.00 | 2,410.00 | 14,488,900 | 0 |
| 30-Jan-2023 | 2,500.00 | 2,540.00 | 2,440.00 | 2,440.00 | 10,281,000 | 0 |
| 27-Jan-2023 | 2,420.00 | 2,510.00 | 2,420.00 | 2,470.00 | 11,071,000 | 0 |
| 26-Jan-2023 | 2,480.00 | 2,480.00 | 2,410.00 | 2,410.00 | 22,827,800 | 0 |
| 25-Jan-2023 | 2,580.00 | 2,590.00 | 2,530.00 | 2,540.00 | 15,130,700 | 0 |
| 24-Jan-2023 | 2,620.00 | 2,630.00 | 2,590.00 | 2,590.00 | 6,191,300 | 0 |
| 20-Jan-2023 | 2,600.00 | 2,640.00 | 2,580.00 | 2,630.00 | 7,173,400 | 0 |
| 19-Jan-2023 | 2,550.00 | 2,600.00 | 2,540.00 | 2,590.00 | 4,784,800 | 0 |
| 18-Jan-2023 | 2,580.00 | 2,650.00 | 2,540.00 | 2,560.00 | 11,963,200 | 0 |
| 17-Jan-2023 | 2,470.00 | 2,590.00 | 2,470.00 | 2,550.00 | 8,804,100 | 0 |
| 16-Jan-2023 | 2,560.00 | 2,570.00 | 2,500.00 | 2,510.00 | 5,135,400 | 0 |
| 13-Jan-2023 | 2,500.00 | 2,610.00 | 2,500.00 | 2,560.00 | 10,739,500 | 0 |
| 12-Jan-2023 | 2,500.00 | 2,520.00 | 2,470.00 | 2,470.00 | 4,324,200 | 0 |
| 11-Jan-2023 | 2,530.00 | 2,580.00 | 2,470.00 | 2,550.00 | 8,232,200 | 0 |
| 10-Jan-2023 | 2,440.00 | 2,550.00 | 2,410.00 | 2,530.00 | 11,869,100 | 0 |
| 09-Jan-2023 | 2,460.00 | 2,490.00 | 2,380.00 | 2,440.00 | 13,604,700 | 0 |
| 06-Jan-2023 | 2,400.00 | 2,520.00 | 2,400.00 | 2,440.00 | 16,155,100 | 0 |
| 05-Jan-2023 | 2,600.00 | 2,620.00 | 2,450.00 | 2,460.00 | 37,137,800 | 0 |
| 04-Jan-2023 | 2,770.00 | 2,790.00 | 2,630.00 | 2,630.00 | 14,122,600 | 0 |
| 03-Jan-2023 | 2,730.00 | 2,780.00 | 2,710.00 | 2,760.00 | 5,993,700 | 0 |
| 02-Jan-2023 | 2,710.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,079,300 | 0 |
| 30-Dec-2022 | 2,720.00 | 2,750.00 | 2,720.00 | 2,730.00 | 3,749,200 | 0 |