| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 2,750.00 | 2,760.00 | 2,680.00 | 2,680.00 | 17,423,400 | 0 |
| 05-Jun-2023 | 2,680.00 | 2,810.00 | 2,680.00 | 2,720.00 | 43,352,000 | 0 |
| 31-May-2023 | 2,680.00 | 2,700.00 | 2,640.00 | 2,640.00 | 170,212,000 | 0 |
| 30-May-2023 | 2,710.00 | 2,730.00 | 2,660.00 | 2,670.00 | 26,761,400 | 0 |
| 29-May-2023 | 2,740.00 | 2,760.00 | 2,680.00 | 2,740.00 | 34,946,500 | 0 |
| 26-May-2023 | 2,720.00 | 2,760.00 | 2,710.00 | 2,740.00 | 25,131,600 | 0 |
| 25-May-2023 | 2,810.00 | 2,810.00 | 2,720.00 | 2,720.00 | 29,532,500 | 0 |
| 24-May-2023 | 2,860.00 | 2,870.00 | 2,780.00 | 2,810.00 | 29,233,300 | 0 |
| 23-May-2023 | 2,880.00 | 2,920.00 | 2,830.00 | 2,860.00 | 29,141,900 | 0 |
| 22-May-2023 | 2,900.00 | 2,940.00 | 2,820.00 | 2,880.00 | 20,634,100 | 0 |
| 19-May-2023 | 2,930.00 | 2,950.00 | 2,880.00 | 2,900.00 | 22,648,600 | 0 |
| 17-May-2023 | 2,950.00 | 2,970.00 | 2,920.00 | 2,930.00 | 25,893,700 | 0 |
| 16-May-2023 | 2,950.00 | 2,970.00 | 2,910.00 | 2,940.00 | 11,228,700 | 0 |
| 15-May-2023 | 2,990.00 | 3,030.00 | 2,930.00 | 2,940.00 | 37,545,400 | 0 |
| 12-May-2023 | 2,890.00 | 3,000.00 | 2,890.00 | 2,940.00 | 32,394,200 | 0 |
| 11-May-2023 | 2,940.00 | 2,940.00 | 2,860.00 | 2,880.00 | 20,345,200 | 0 |
| 10-May-2023 | 2,940.00 | 2,970.00 | 2,880.00 | 2,920.00 | 14,403,700 | 0 |
| 09-May-2023 | 2,960.00 | 2,960.00 | 2,930.00 | 2,950.00 | 6,823,400 | 0 |
| 08-May-2023 | 2,940.00 | 2,990.00 | 2,920.00 | 2,960.00 | 13,878,500 | 0 |
| 05-May-2023 | 3,010.00 | 3,020.00 | 2,940.00 | 2,970.00 | 19,125,700 | 0 |
| 04-May-2023 | 3,000.00 | 3,030.00 | 2,960.00 | 3,020.00 | 21,487,900 | 0 |
| 03-May-2023 | 2,910.00 | 3,000.00 | 2,860.00 | 3,000.00 | 30,285,600 | 0 |
| 02-May-2023 | 2,900.00 | 2,920.00 | 2,840.00 | 2,910.00 | 11,904,200 | 0 |
| 28-Apr-2023 | 2,850.00 | 2,900.00 | 2,820.00 | 2,900.00 | 16,163,300 | 0 |
| 27-Apr-2023 | 2,900.00 | 2,900.00 | 2,810.00 | 2,840.00 | 8,243,900 | 0 |
| 26-Apr-2023 | 2,790.00 | 2,910.00 | 2,740.00 | 2,910.00 | 46,226,400 | 0 |
| 18-Apr-2023 | 2,710.00 | 2,740.00 | 2,700.00 | 2,720.00 | 9,999,400 | 0 |
| 17-Apr-2023 | 2,750.00 | 2,760.00 | 2,700.00 | 2,720.00 | 11,383,800 | 0 |
| 14-Apr-2023 | 2,740.00 | 2,760.00 | 2,730.00 | 2,750.00 | 13,996,700 | 0 |
| 13-Apr-2023 | 2,770.00 | 2,770.00 | 2,710.00 | 2,740.00 | 9,259,600 | 0 |
| 12-Apr-2023 | 2,790.00 | 2,810.00 | 2,690.00 | 2,800.00 | 37,426,800 | 0 |
| 11-Apr-2023 | 2,820.00 | 2,830.00 | 2,760.00 | 2,810.00 | 14,128,500 | 0 |
| 10-Apr-2023 | 2,700.00 | 2,830.00 | 2,700.00 | 2,810.00 | 15,932,700 | 0 |
| 06-Apr-2023 | 2,800.00 | 2,820.00 | 2,650.00 | 2,700.00 | 53,070,900 | 0 |
| 05-Apr-2023 | 2,880.00 | 2,890.00 | 2,770.00 | 2,800.00 | 14,872,000 | 0 |
| 04-Apr-2023 | 2,920.00 | 2,940.00 | 2,840.00 | 2,870.00 | 15,585,600 | 0 |
| 03-Apr-2023 | 2,920.00 | 2,940.00 | 2,890.00 | 2,920.00 | 24,059,800 | 0 |
| 31-Mar-2023 | 2,880.00 | 2,960.00 | 2,870.00 | 2,880.00 | 29,003,300 | 0 |
| 30-Mar-2023 | 2,950.00 | 2,960.00 | 2,820.00 | 2,870.00 | 23,908,300 | 0 |
| 29-Mar-2023 | 2,970.00 | 2,980.00 | 2,910.00 | 2,950.00 | 20,014,200 | 0 |
| 28-Mar-2023 | 2,920.00 | 2,990.00 | 2,900.00 | 2,980.00 | 22,783,400 | 0 |
| 27-Mar-2023 | 2,910.00 | 2,930.00 | 2,850.00 | 2,900.00 | 16,027,900 | 0 |
| 24-Mar-2023 | 2,920.00 | 2,990.00 | 2,860.00 | 2,930.00 | 23,744,400 | 0 |
| 21-Mar-2023 | 2,850.00 | 2,900.00 | 2,810.00 | 2,900.00 | 12,712,400 | 0 |
| 20-Mar-2023 | 2,870.00 | 2,900.00 | 2,810.00 | 2,850.00 | 5,338,800 | 0 |
| 17-Mar-2023 | 2,810.00 | 2,920.00 | 2,810.00 | 2,860.00 | 34,029,500 | 0 |
| 16-Mar-2023 | 2,870.00 | 2,900.00 | 2,790.00 | 2,800.00 | 9,640,300 | 0 |
| 15-Mar-2023 | 2,870.00 | 2,900.00 | 2,840.00 | 2,850.00 | 14,157,700 | 0 |
| 14-Mar-2023 | 2,870.00 | 2,890.00 | 2,840.00 | 2,840.00 | 12,030,100 | 0 |
| 13-Mar-2023 | 2,820.00 | 2,870.00 | 2,800.00 | 2,870.00 | 6,897,500 | 0 |
| 10-Mar-2023 | 2,840.00 | 2,880.00 | 2,790.00 | 2,810.00 | 16,574,200 | 0 |
| 09-Mar-2023 | 2,880.00 | 2,890.00 | 2,830.00 | 2,830.00 | 6,378,700 | 0 |
| 08-Mar-2023 | 2,810.00 | 2,870.00 | 2,790.00 | 2,870.00 | 8,019,300 | 0 |
| 07-Mar-2023 | 2,820.00 | 2,840.00 | 2,810.00 | 2,810.00 | 8,717,700 | 0 |
| 06-Mar-2023 | 2,800.00 | 2,860.00 | 2,790.00 | 2,820.00 | 22,381,700 | 0 |
| 03-Mar-2023 | 2,960.00 | 2,980.00 | 2,770.00 | 2,770.00 | 29,535,600 | 0 |
| 02-Mar-2023 | 2,900.00 | 2,970.00 | 2,900.00 | 2,960.00 | 10,771,000 | 0 |
| 01-Mar-2023 | 2,900.00 | 2,930.00 | 2,860.00 | 2,890.00 | 9,024,800 | 0 |
| 28-Feb-2023 | 2,950.00 | 2,960.00 | 2,860.00 | 2,900.00 | 32,644,400 | 0 |
| 27-Feb-2023 | 2,920.00 | 2,950.00 | 2,840.00 | 2,950.00 | 15,021,700 | 0 |
| 24-Feb-2023 | 3,000.00 | 3,010.00 | 2,910.00 | 2,910.00 | 8,093,300 | 0 |
| 23-Feb-2023 | 3,030.00 | 3,030.00 | 2,950.00 | 2,980.00 | 8,398,200 | 0 |
| 22-Feb-2023 | 3,050.00 | 3,060.00 | 3,020.00 | 3,030.00 | 8,079,100 | 0 |
| 21-Feb-2023 | 3,040.00 | 3,060.00 | 3,010.00 | 3,060.00 | 4,775,100 | 0 |
| 20-Feb-2023 | 2,980.00 | 3,040.00 | 2,980.00 | 3,040.00 | 9,442,000 | 0 |
| 17-Feb-2023 | 2,980.00 | 3,020.00 | 2,910.00 | 2,980.00 | 8,544,500 | 0 |
| 16-Feb-2023 | 3,070.00 | 3,100.00 | 2,980.00 | 2,980.00 | 13,437,500 | 0 |
| 15-Feb-2023 | 3,010.00 | 3,070.00 | 2,970.00 | 3,070.00 | 9,101,100 | 0 |
| 14-Feb-2023 | 2,980.00 | 3,010.00 | 2,960.00 | 3,010.00 | 11,300,000 | 0 |
| 13-Feb-2023 | 2,950.00 | 3,030.00 | 2,940.00 | 2,970.00 | 16,766,100 | 0 |
| 10-Feb-2023 | 2,950.00 | 2,960.00 | 2,880.00 | 2,950.00 | 12,126,400 | 0 |
| 09-Feb-2023 | 2,980.00 | 2,980.00 | 2,940.00 | 2,950.00 | 10,610,000 | 0 |
| 08-Feb-2023 | 2,950.00 | 3,000.00 | 2,940.00 | 2,950.00 | 18,676,800 | 0 |
| 07-Feb-2023 | 2,920.00 | 2,950.00 | 2,890.00 | 2,940.00 | 15,243,200 | 0 |
| 06-Feb-2023 | 2,980.00 | 3,000.00 | 2,880.00 | 2,920.00 | 19,340,900 | 0 |
| 03-Feb-2023 | 2,990.00 | 2,990.00 | 2,920.00 | 2,990.00 | 15,654,600 | 0 |
| 02-Feb-2023 | 2,970.00 | 3,020.00 | 2,920.00 | 2,950.00 | 45,173,500 | 0 |
| 01-Feb-2023 | 2,840.00 | 3,150.00 | 2,790.00 | 2,970.00 | 94,436,400 | 0 |
| 31-Jan-2023 | 2,840.00 | 2,860.00 | 2,750.00 | 2,830.00 | 135,819,500 | 0 |
| 30-Jan-2023 | 2,790.00 | 2,850.00 | 2,730.00 | 2,850.00 | 15,384,600 | 0 |
| 27-Jan-2023 | 2,750.00 | 2,810.00 | 2,710.00 | 2,790.00 | 27,336,100 | 0 |
| 26-Jan-2023 | 2,660.00 | 2,750.00 | 2,640.00 | 2,750.00 | 25,020,500 | 0 |
| 25-Jan-2023 | 2,670.00 | 2,690.00 | 2,630.00 | 2,660.00 | 16,127,700 | 0 |
| 24-Jan-2023 | 2,740.00 | 2,740.00 | 2,660.00 | 2,670.00 | 9,876,000 | 0 |
| 20-Jan-2023 | 2,760.00 | 2,760.00 | 2,670.00 | 2,760.00 | 31,544,800 | 0 |
| 19-Jan-2023 | 2,730.00 | 2,760.00 | 2,710.00 | 2,750.00 | 14,685,700 | 0 |
| 18-Jan-2023 | 2,730.00 | 2,760.00 | 2,690.00 | 2,730.00 | 12,214,500 | 0 |
| 17-Jan-2023 | 2,690.00 | 2,750.00 | 2,660.00 | 2,720.00 | 13,049,400 | 0 |
| 16-Jan-2023 | 2,760.00 | 2,790.00 | 2,660.00 | 2,680.00 | 11,845,900 | 0 |
| 13-Jan-2023 | 2,720.00 | 2,770.00 | 2,700.00 | 2,760.00 | 10,263,800 | 0 |
| 12-Jan-2023 | 2,660.00 | 2,740.00 | 2,660.00 | 2,710.00 | 13,006,700 | 0 |
| 11-Jan-2023 | 2,720.00 | 2,730.00 | 2,610.00 | 2,670.00 | 15,221,800 | 0 |
| 10-Jan-2023 | 2,740.00 | 2,760.00 | 2,670.00 | 2,720.00 | 18,385,300 | 0 |
| 09-Jan-2023 | 2,810.00 | 2,830.00 | 2,700.00 | 2,740.00 | 13,654,600 | 0 |
| 06-Jan-2023 | 2,810.00 | 2,890.00 | 2,770.00 | 2,800.00 | 19,669,200 | 0 |
| 05-Jan-2023 | 2,750.00 | 2,820.00 | 2,670.00 | 2,810.00 | 30,342,800 | 0 |
| 04-Jan-2023 | 2,780.00 | 2,840.00 | 2,740.00 | 2,740.00 | 11,833,800 | 0 |
| 03-Jan-2023 | 2,740.00 | 2,860.00 | 2,710.00 | 2,770.00 | 16,952,000 | 0 |
| 02-Jan-2023 | 2,660.00 | 2,750.00 | 2,650.00 | 2,740.00 | 4,529,600 | 0 |
| 30-Dec-2022 | 2,740.00 | 2,750.00 | 2,650.00 | 2,650.00 | 17,922,700 | 0 |