| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 3,370.00 | 3,430.00 | 3,350.00 | 3,400.00 | 2,896,900 | 0 |
| 05-Jun-2023 | 3,380.00 | 3,380.00 | 3,330.00 | 3,350.00 | 4,457,500 | 0 |
| 31-May-2023 | 3,360.00 | 3,390.00 | 3,330.00 | 3,330.00 | 3,377,300 | 0 |
| 30-May-2023 | 3,420.00 | 3,440.00 | 3,360.00 | 3,360.00 | 3,543,800 | 0 |
| 29-May-2023 | 3,490.00 | 3,510.00 | 3,390.00 | 3,420.00 | 2,176,200 | 0 |
| 26-May-2023 | 3,520.00 | 3,520.00 | 3,460.00 | 3,490.00 | 1,485,000 | 0 |
| 25-May-2023 | 3,530.00 | 3,540.00 | 3,470.00 | 3,500.00 | 1,835,900 | 0 |
| 24-May-2023 | 3,460.00 | 3,540.00 | 3,460.00 | 3,530.00 | 8,494,600 | 0 |
| 23-May-2023 | 3,480.00 | 3,520.00 | 3,420.00 | 3,460.00 | 5,234,100 | 0 |
| 22-May-2023 | 3,360.00 | 3,550.00 | 3,300.00 | 3,480.00 | 6,080,400 | 0 |
| 19-May-2023 | 3,600.00 | 3,600.00 | 3,460.00 | 3,500.00 | 6,336,000 | 0 |
| 17-May-2023 | 3,460.00 | 3,590.00 | 3,430.00 | 3,510.00 | 14,866,800 | 0 |
| 16-May-2023 | 3,370.00 | 3,480.00 | 3,370.00 | 3,450.00 | 4,707,100 | 0 |
| 15-May-2023 | 3,500.00 | 3,500.00 | 3,320.00 | 3,370.00 | 3,739,600 | 0 |
| 12-May-2023 | 3,520.00 | 3,520.00 | 3,450.00 | 3,470.00 | 3,438,500 | 0 |
| 11-May-2023 | 3,460.00 | 3,500.00 | 3,440.00 | 3,480.00 | 4,950,800 | 0 |
| 10-May-2023 | 3,520.00 | 3,520.00 | 3,450.00 | 3,460.00 | 3,409,800 | 0 |
| 09-May-2023 | 3,330.00 | 3,510.00 | 3,310.00 | 3,500.00 | 16,003,300 | 0 |
| 08-May-2023 | 3,320.00 | 3,340.00 | 3,290.00 | 3,330.00 | 1,603,900 | 0 |
| 05-May-2023 | 3,350.00 | 3,360.00 | 3,270.00 | 3,320.00 | 2,887,900 | 0 |
| 04-May-2023 | 3,320.00 | 3,340.00 | 3,300.00 | 3,330.00 | 1,601,300 | 0 |
| 03-May-2023 | 3,340.00 | 3,340.00 | 3,280.00 | 3,330.00 | 2,893,400 | 0 |
| 02-May-2023 | 3,310.00 | 3,340.00 | 3,260.00 | 3,340.00 | 4,118,900 | 0 |
| 28-Apr-2023 | 3,280.00 | 3,290.00 | 3,220.00 | 3,290.00 | 2,666,500 | 0 |
| 27-Apr-2023 | 3,240.00 | 3,270.00 | 3,190.00 | 3,230.00 | 3,543,800 | 0 |
| 26-Apr-2023 | 3,280.00 | 3,280.00 | 3,160.00 | 3,250.00 | 7,754,700 | 0 |
| 18-Apr-2023 | 3,300.00 | 3,320.00 | 3,220.00 | 3,230.00 | 6,612,200 | 0 |
| 17-Apr-2023 | 3,390.00 | 3,430.00 | 3,240.00 | 3,290.00 | 5,933,300 | 0 |
| 14-Apr-2023 | 3,350.00 | 3,420.00 | 3,320.00 | 3,390.00 | 9,502,600 | 0 |
| 13-Apr-2023 | 3,320.00 | 3,380.00 | 3,300.00 | 3,300.00 | 2,328,600 | 0 |
| 12-Apr-2023 | 3,370.00 | 3,400.00 | 3,310.00 | 3,310.00 | 3,725,000 | 0 |
| 11-Apr-2023 | 3,410.00 | 3,420.00 | 3,370.00 | 3,390.00 | 2,970,100 | 0 |
| 10-Apr-2023 | 3,430.00 | 3,430.00 | 3,350.00 | 3,410.00 | 5,353,000 | 0 |
| 06-Apr-2023 | 3,370.00 | 3,380.00 | 3,320.00 | 3,380.00 | 3,891,400 | 0 |
| 05-Apr-2023 | 3,290.00 | 3,370.00 | 3,260.00 | 3,330.00 | 5,802,500 | 0 |
| 04-Apr-2023 | 3,280.00 | 3,300.00 | 3,230.00 | 3,290.00 | 2,429,400 | 0 |
| 03-Apr-2023 | 3,260.00 | 3,290.00 | 3,220.00 | 3,280.00 | 2,626,200 | 0 |
| 31-Mar-2023 | 3,260.00 | 3,260.00 | 3,200.00 | 3,220.00 | 2,224,800 | 0 |
| 30-Mar-2023 | 3,230.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,625,100 | 0 |
| 29-Mar-2023 | 3,160.00 | 3,250.00 | 3,150.00 | 3,230.00 | 3,135,600 | 0 |
| 28-Mar-2023 | 3,190.00 | 3,190.00 | 3,150.00 | 3,160.00 | 1,880,700 | 0 |
| 27-Mar-2023 | 3,170.00 | 3,210.00 | 3,150.00 | 3,170.00 | 1,413,700 | 0 |
| 24-Mar-2023 | 3,170.00 | 3,220.00 | 3,170.00 | 3,170.00 | 2,593,800 | 0 |
| 21-Mar-2023 | 3,160.00 | 3,190.00 | 3,120.00 | 3,170.00 | 1,434,600 | 0 |
| 20-Mar-2023 | 3,150.00 | 3,160.00 | 3,090.00 | 3,140.00 | 1,575,200 | 0 |
| 17-Mar-2023 | 3,100.00 | 3,150.00 | 3,080.00 | 3,150.00 | 2,243,700 | 0 |
| 16-Mar-2023 | 3,070.00 | 3,130.00 | 3,030.00 | 3,070.00 | 2,356,700 | 0 |
| 15-Mar-2023 | 3,170.00 | 3,180.00 | 3,060.00 | 3,060.00 | 4,201,700 | 0 |
| 14-Mar-2023 | 3,180.00 | 3,190.00 | 3,090.00 | 3,170.00 | 5,588,600 | 0 |
| 13-Mar-2023 | 3,280.00 | 3,280.00 | 3,200.00 | 3,220.00 | 4,369,800 | 0 |
| 10-Mar-2023 | 3,300.00 | 3,300.00 | 3,210.00 | 3,280.00 | 3,550,300 | 0 |
| 09-Mar-2023 | 3,270.00 | 3,320.00 | 3,250.00 | 3,250.00 | 2,881,500 | 0 |
| 08-Mar-2023 | 3,250.00 | 3,280.00 | 3,220.00 | 3,270.00 | 2,791,100 | 0 |
| 07-Mar-2023 | 3,290.00 | 3,330.00 | 3,240.00 | 3,240.00 | 4,476,900 | 0 |
| 06-Mar-2023 | 3,340.00 | 3,370.00 | 3,270.00 | 3,290.00 | 5,263,600 | 0 |
| 03-Mar-2023 | 3,340.00 | 3,400.00 | 3,310.00 | 3,340.00 | 12,603,900 | 0 |
| 02-Mar-2023 | 3,250.00 | 3,300.00 | 3,210.00 | 3,250.00 | 7,267,000 | 0 |
| 01-Mar-2023 | 3,300.00 | 3,330.00 | 3,250.00 | 3,250.00 | 3,020,700 | 0 |
| 28-Feb-2023 | 3,320.00 | 3,400.00 | 3,250.00 | 3,250.00 | 4,744,900 | 0 |
| 27-Feb-2023 | 3,460.00 | 3,460.00 | 3,300.00 | 3,310.00 | 8,198,500 | 0 |
| 24-Feb-2023 | 3,520.00 | 3,520.00 | 3,440.00 | 3,450.00 | 1,987,200 | 0 |
| 23-Feb-2023 | 3,460.00 | 3,520.00 | 3,440.00 | 3,470.00 | 2,265,600 | 0 |
| 22-Feb-2023 | 3,510.00 | 3,510.00 | 3,420.00 | 3,460.00 | 6,645,100 | 0 |
| 21-Feb-2023 | 3,550.00 | 3,550.00 | 3,500.00 | 3,510.00 | 3,973,000 | 0 |
| 20-Feb-2023 | 3,540.00 | 3,570.00 | 3,500.00 | 3,540.00 | 4,707,200 | 0 |
| 17-Feb-2023 | 3,550.00 | 3,550.00 | 3,500.00 | 3,540.00 | 6,021,800 | 0 |
| 16-Feb-2023 | 3,420.00 | 3,530.00 | 3,390.00 | 3,530.00 | 14,160,400 | 0 |
| 15-Feb-2023 | 3,420.00 | 3,450.00 | 3,380.00 | 3,410.00 | 3,136,000 | 0 |
| 14-Feb-2023 | 3,410.00 | 3,420.00 | 3,380.00 | 3,420.00 | 1,071,400 | 0 |
| 13-Feb-2023 | 3,430.00 | 3,430.00 | 3,370.00 | 3,400.00 | 2,730,200 | 0 |
| 10-Feb-2023 | 3,380.00 | 3,430.00 | 3,340.00 | 3,420.00 | 6,616,400 | 0 |
| 09-Feb-2023 | 3,410.00 | 3,420.00 | 3,330.00 | 3,340.00 | 2,804,500 | 0 |
| 08-Feb-2023 | 3,440.00 | 3,440.00 | 3,390.00 | 3,400.00 | 3,402,200 | 0 |
| 07-Feb-2023 | 3,370.00 | 3,450.00 | 3,370.00 | 3,440.00 | 5,870,500 | 0 |
| 06-Feb-2023 | 3,450.00 | 3,460.00 | 3,370.00 | 3,370.00 | 4,409,400 | 0 |
| 03-Feb-2023 | 3,370.00 | 3,480.00 | 3,320.00 | 3,450.00 | 15,741,600 | 0 |
| 02-Feb-2023 | 3,340.00 | 3,360.00 | 3,300.00 | 3,330.00 | 3,731,900 | 0 |
| 01-Feb-2023 | 3,160.00 | 3,340.00 | 3,160.00 | 3,340.00 | 20,739,300 | 0 |
| 31-Jan-2023 | 3,200.00 | 3,230.00 | 3,120.00 | 3,160.00 | 5,800,600 | 0 |
| 30-Jan-2023 | 3,140.00 | 3,170.00 | 3,110.00 | 3,150.00 | 1,665,700 | 0 |
| 27-Jan-2023 | 3,190.00 | 3,190.00 | 3,130.00 | 3,150.00 | 1,750,700 | 0 |
| 26-Jan-2023 | 3,090.00 | 3,150.00 | 3,090.00 | 3,140.00 | 1,894,300 | 0 |
| 25-Jan-2023 | 3,100.00 | 3,120.00 | 3,070.00 | 3,090.00 | 2,702,400 | 0 |
| 24-Jan-2023 | 3,180.00 | 3,180.00 | 3,080.00 | 3,090.00 | 4,935,400 | 0 |
| 20-Jan-2023 | 3,200.00 | 3,200.00 | 3,160.00 | 3,170.00 | 981,900 | 0 |
| 19-Jan-2023 | 3,170.00 | 3,200.00 | 3,150.00 | 3,170.00 | 1,739,900 | 0 |
| 18-Jan-2023 | 3,160.00 | 3,180.00 | 3,150.00 | 3,170.00 | 1,457,300 | 0 |
| 17-Jan-2023 | 3,170.00 | 3,190.00 | 3,140.00 | 3,160.00 | 1,730,200 | 0 |
| 16-Jan-2023 | 3,170.00 | 3,180.00 | 3,130.00 | 3,170.00 | 1,181,100 | 0 |
| 13-Jan-2023 | 3,200.00 | 3,200.00 | 3,130.00 | 3,170.00 | 1,456,400 | 0 |
| 12-Jan-2023 | 3,190.00 | 3,190.00 | 3,140.00 | 3,170.00 | 2,179,100 | 0 |
| 11-Jan-2023 | 3,180.00 | 3,190.00 | 3,130.00 | 3,190.00 | 3,655,000 | 0 |
| 10-Jan-2023 | 3,160.00 | 3,180.00 | 3,110.00 | 3,170.00 | 4,310,000 | 0 |
| 09-Jan-2023 | 3,070.00 | 3,180.00 | 3,060.00 | 3,160.00 | 7,131,800 | 0 |
| 06-Jan-2023 | 3,070.00 | 3,080.00 | 3,030.00 | 3,050.00 | 2,059,800 | 0 |
| 05-Jan-2023 | 3,120.00 | 3,120.00 | 3,010.00 | 3,070.00 | 4,572,700 | 0 |
| 04-Jan-2023 | 3,180.00 | 3,190.00 | 3,090.00 | 3,120.00 | 4,556,100 | 0 |
| 03-Jan-2023 | 3,110.00 | 3,190.00 | 3,050.00 | 3,170.00 | 11,184,800 | 0 |
| 02-Jan-2023 | 2,980.00 | 3,110.00 | 2,980.00 | 3,110.00 | 2,778,400 | 0 |
| 30-Dec-2022 | 2,980.00 | 3,000.00 | 2,960.00 | 2,980.00 | 778,900 | 0 |