| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,180.00 | 1,225.00 | 1,180.00 | 1,210.00 | 19,769,100 | 0 |
| 06-Jun-2023 | 1,180.00 | 1,195.00 | 1,170.00 | 1,175.00 | 8,768,500 | 0 |
| 05-Jun-2023 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 14,754,900 | 0 |
| 31-May-2023 | 1,185.00 | 1,200.00 | 1,150.00 | 1,195.00 | 26,536,700 | 0 |
| 30-May-2023 | 1,265.00 | 1,265.00 | 1,185.00 | 1,185.00 | 24,525,500 | 0 |
| 29-May-2023 | 1,275.00 | 1,280.00 | 1,245.00 | 1,265.00 | 17,225,000 | 0 |
| 26-May-2023 | 1,235.00 | 1,285.00 | 1,235.00 | 1,275.00 | 45,530,700 | 0 |
| 25-May-2023 | 1,215.00 | 1,245.00 | 1,200.00 | 1,235.00 | 25,267,900 | 0 |
| 24-May-2023 | 1,190.00 | 1,215.00 | 1,180.00 | 1,210.00 | 20,173,300 | 0 |
| 23-May-2023 | 1,215.00 | 1,220.00 | 1,185.00 | 1,190.00 | 32,349,400 | 0 |
| 22-May-2023 | 1,190.00 | 1,230.00 | 1,180.00 | 1,215.00 | 48,227,600 | 0 |
| 19-May-2023 | 1,175.00 | 1,190.00 | 1,160.00 | 1,170.00 | 11,518,500 | 0 |
| 17-May-2023 | 1,170.00 | 1,190.00 | 1,150.00 | 1,175.00 | 16,570,400 | 0 |
| 16-May-2023 | 1,180.00 | 1,190.00 | 1,155.00 | 1,165.00 | 20,246,900 | 0 |
| 15-May-2023 | 1,115.00 | 1,180.00 | 1,115.00 | 1,175.00 | 57,355,300 | 0 |
| 12-May-2023 | 1,095.00 | 1,115.00 | 1,085.00 | 1,110.00 | 15,423,700 | 0 |
| 11-May-2023 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 19,320,200 | 0 |
| 10-May-2023 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 8,980,500 | 0 |
| 09-May-2023 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 11,458,000 | 0 |
| 08-May-2023 | 1,090.00 | 1,095.00 | 1,050.00 | 1,060.00 | 10,385,400 | 0 |
| 05-May-2023 | 1,110.00 | 1,120.00 | 1,060.00 | 1,085.00 | 22,448,300 | 0 |
| 04-May-2023 | 1,075.00 | 1,110.00 | 1,075.00 | 1,110.00 | 21,821,900 | 0 |
| 03-May-2023 | 1,050.00 | 1,075.00 | 1,045.00 | 1,075.00 | 14,048,300 | 0 |
| 02-May-2023 | 1,040.00 | 1,055.00 | 1,025.00 | 1,045.00 | 7,285,100 | 0 |
| 28-Apr-2023 | 1,050.00 | 1,050.00 | 1,015.00 | 1,040.00 | 17,838,000 | 0 |
| 27-Apr-2023 | 1,065.00 | 1,090.00 | 1,050.00 | 1,060.00 | 15,067,200 | 0 |
| 26-Apr-2023 | 1,065.00 | 1,080.00 | 1,040.00 | 1,075.00 | 20,085,100 | 0 |
| 18-Apr-2023 | 1,075.00 | 1,090.00 | 1,065.00 | 1,065.00 | 11,699,100 | 0 |
| 17-Apr-2023 | 1,075.00 | 1,080.00 | 1,040.00 | 1,070.00 | 27,459,100 | 0 |
| 14-Apr-2023 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 21,715,000 | 0 |
| 13-Apr-2023 | 1,100.00 | 1,110.00 | 1,090.00 | 1,090.00 | 15,303,300 | 0 |
| 12-Apr-2023 | 1,115.00 | 1,120.00 | 1,095.00 | 1,100.00 | 26,318,600 | 0 |
| 11-Apr-2023 | 1,125.00 | 1,130.00 | 1,110.00 | 1,110.00 | 11,770,200 | 0 |
| 10-Apr-2023 | 1,110.00 | 1,135.00 | 1,110.00 | 1,125.00 | 14,372,500 | 0 |
| 06-Apr-2023 | 1,115.00 | 1,155.00 | 1,100.00 | 1,105.00 | 33,217,100 | 0 |
| 05-Apr-2023 | 1,120.00 | 1,130.00 | 1,100.00 | 1,105.00 | 17,564,800 | 0 |
| 04-Apr-2023 | 1,130.00 | 1,135.00 | 1,105.00 | 1,120.00 | 10,617,900 | 0 |
| 03-Apr-2023 | 1,125.00 | 1,140.00 | 1,125.00 | 1,125.00 | 8,792,100 | 0 |
| 31-Mar-2023 | 1,160.00 | 1,175.00 | 1,105.00 | 1,125.00 | 32,547,700 | 0 |
| 30-Mar-2023 | 1,165.00 | 1,190.00 | 1,150.00 | 1,150.00 | 13,477,500 | 0 |
| 29-Mar-2023 | 1,175.00 | 1,175.00 | 1,155.00 | 1,155.00 | 10,135,800 | 0 |
| 28-Mar-2023 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 8,249,100 | 0 |
| 27-Mar-2023 | 1,145.00 | 1,180.00 | 1,135.00 | 1,160.00 | 10,491,300 | 0 |
| 24-Mar-2023 | 1,100.00 | 1,165.00 | 1,100.00 | 1,135.00 | 9,543,200 | 0 |
| 21-Mar-2023 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 5,600,800 | 0 |
| 20-Mar-2023 | 1,120.00 | 1,125.00 | 1,095.00 | 1,110.00 | 5,078,900 | 0 |
| 17-Mar-2023 | 1,085.00 | 1,145.00 | 1,075.00 | 1,125.00 | 16,170,200 | 0 |
| 16-Mar-2023 | 1,155.00 | 1,160.00 | 1,075.00 | 1,080.00 | 17,649,900 | 0 |
| 15-Mar-2023 | 1,185.00 | 1,205.00 | 1,155.00 | 1,155.00 | 8,539,800 | 0 |
| 14-Mar-2023 | 1,185.00 | 1,195.00 | 1,175.00 | 1,185.00 | 8,268,100 | 0 |
| 13-Mar-2023 | 1,230.00 | 1,235.00 | 1,185.00 | 1,185.00 | 14,952,400 | 0 |
| 10-Mar-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,230.00 | 3,935,700 | 0 |
| 09-Mar-2023 | 1,225.00 | 1,240.00 | 1,210.00 | 1,220.00 | 12,541,700 | 0 |
| 08-Mar-2023 | 1,255.00 | 1,260.00 | 1,210.00 | 1,220.00 | 16,978,600 | 0 |
| 07-Mar-2023 | 1,250.00 | 1,265.00 | 1,240.00 | 1,255.00 | 6,618,800 | 0 |
| 06-Mar-2023 | 1,285.00 | 1,285.00 | 1,230.00 | 1,250.00 | 20,583,600 | 0 |
| 03-Mar-2023 | 1,290.00 | 1,300.00 | 1,275.00 | 1,280.00 | 12,379,800 | 0 |
| 02-Mar-2023 | 1,310.00 | 1,320.00 | 1,280.00 | 1,290.00 | 33,654,600 | 0 |
| 01-Mar-2023 | 1,350.00 | 1,365.00 | 1,315.00 | 1,325.00 | 19,103,900 | 0 |
| 28-Feb-2023 | 1,315.00 | 1,355.00 | 1,315.00 | 1,345.00 | 19,749,900 | 0 |
| 27-Feb-2023 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 4,870,300 | 0 |
| 24-Feb-2023 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 8,278,400 | 0 |
| 23-Feb-2023 | 1,325.00 | 1,335.00 | 1,320.00 | 1,335.00 | 5,418,400 | 0 |
| 22-Feb-2023 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 5,907,000 | 0 |
| 21-Feb-2023 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 6,949,900 | 0 |
| 20-Feb-2023 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 7,066,400 | 0 |
| 17-Feb-2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 6,924,900 | 0 |
| 16-Feb-2023 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 6,749,400 | 0 |
| 15-Feb-2023 | 1,350.00 | 1,350.00 | 1,315.00 | 1,320.00 | 11,392,000 | 0 |
| 14-Feb-2023 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 3,740,300 | 0 |
| 13-Feb-2023 | 1,360.00 | 1,360.00 | 1,335.00 | 1,345.00 | 8,310,400 | 0 |
| 10-Feb-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 5,663,700 | 0 |
| 09-Feb-2023 | 1,375.00 | 1,385.00 | 1,345.00 | 1,345.00 | 17,845,600 | 0 |
| 08-Feb-2023 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 8,149,000 | 0 |
| 07-Feb-2023 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 8,337,100 | 0 |
| 06-Feb-2023 | 1,375.00 | 1,390.00 | 1,355.00 | 1,370.00 | 15,121,800 | 0 |
| 03-Feb-2023 | 1,355.00 | 1,390.00 | 1,355.00 | 1,365.00 | 17,578,500 | 0 |
| 02-Feb-2023 | 1,340.00 | 1,375.00 | 1,340.00 | 1,355.00 | 14,877,100 | 0 |
| 01-Feb-2023 | 1,350.00 | 1,370.00 | 1,335.00 | 1,340.00 | 18,534,100 | 0 |
| 31-Jan-2023 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 35,691,900 | 0 |
| 30-Jan-2023 | 1,340.00 | 1,360.00 | 1,335.00 | 1,345.00 | 14,156,100 | 0 |
| 27-Jan-2023 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 18,030,500 | 0 |
| 26-Jan-2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,345.00 | 18,661,400 | 0 |
| 25-Jan-2023 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 5,358,200 | 0 |
| 24-Jan-2023 | 1,310.00 | 1,325.00 | 1,310.00 | 1,315.00 | 3,710,300 | 0 |
| 20-Jan-2023 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 9,435,300 | 0 |
| 19-Jan-2023 | 1,290.00 | 1,315.00 | 1,275.00 | 1,295.00 | 18,644,300 | 0 |
| 18-Jan-2023 | 1,315.00 | 1,325.00 | 1,270.00 | 1,290.00 | 26,527,400 | 0 |
| 17-Jan-2023 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 11,979,900 | 0 |
| 16-Jan-2023 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 6,815,900 | 0 |
| 13-Jan-2023 | 1,315.00 | 1,340.00 | 1,310.00 | 1,330.00 | 5,841,700 | 0 |
| 12-Jan-2023 | 1,360.00 | 1,365.00 | 1,310.00 | 1,315.00 | 16,645,800 | 0 |
| 11-Jan-2023 | 1,360.00 | 1,375.00 | 1,350.00 | 1,360.00 | 8,052,300 | 0 |
| 10-Jan-2023 | 1,375.00 | 1,390.00 | 1,360.00 | 1,360.00 | 11,476,100 | 0 |
| 09-Jan-2023 | 1,380.00 | 1,395.00 | 1,355.00 | 1,375.00 | 18,933,400 | 0 |
| 06-Jan-2023 | 1,355.00 | 1,395.00 | 1,355.00 | 1,380.00 | 25,895,100 | 0 |
| 05-Jan-2023 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 15,119,800 | 0 |
| 04-Jan-2023 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 12,558,300 | 0 |
| 03-Jan-2023 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 20,472,100 | 0 |
| 02-Jan-2023 | 1,295.00 | 1,345.00 | 1,290.00 | 1,340.00 | 13,397,100 | 0 |