| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 65,246,600 | 0 |
| 06-Jun-2023 | 2,050.00 | 2,070.00 | 1,920.00 | 2,040.00 | 71,091,800 | 0 |
| 05-Jun-2023 | 2,070.00 | 2,090.00 | 2,030.00 | 2,050.00 | 72,504,600 | 0 |
| 31-May-2023 | 2,070.00 | 2,100.00 | 2,030.00 | 2,030.00 | 270,941,900 | 0 |
| 30-May-2023 | 2,110.00 | 2,130.00 | 2,070.00 | 2,070.00 | 18,171,400 | 0 |
| 29-May-2023 | 2,050.00 | 2,110.00 | 2,050.00 | 2,110.00 | 28,726,300 | 0 |
| 26-May-2023 | 2,050.00 | 2,080.00 | 2,040.00 | 2,050.00 | 23,341,900 | 0 |
| 25-May-2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 28,601,500 | 0 |
| 24-May-2023 | 2,090.00 | 2,120.00 | 2,040.00 | 2,040.00 | 57,639,500 | 0 |
| 23-May-2023 | 2,110.00 | 2,160.00 | 2,100.00 | 2,120.00 | 42,918,300 | 0 |
| 22-May-2023 | 2,170.00 | 2,180.00 | 2,120.00 | 2,130.00 | 20,090,900 | 0 |
| 19-May-2023 | 2,160.00 | 2,170.00 | 2,070.00 | 2,170.00 | 30,346,900 | 0 |
| 17-May-2023 | 2,190.00 | 2,190.00 | 2,130.00 | 2,160.00 | 17,462,800 | 0 |
| 16-May-2023 | 2,140.00 | 2,200.00 | 2,120.00 | 2,200.00 | 18,569,300 | 0 |
| 15-May-2023 | 2,110.00 | 2,140.00 | 2,100.00 | 2,140.00 | 17,513,900 | 0 |
| 12-May-2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,110.00 | 20,176,200 | 0 |
| 11-May-2023 | 2,070.00 | 2,130.00 | 2,060.00 | 2,130.00 | 45,802,400 | 0 |
| 10-May-2023 | 2,060.00 | 2,110.00 | 2,060.00 | 2,060.00 | 19,898,500 | 0 |
| 09-May-2023 | 2,080.00 | 2,100.00 | 2,060.00 | 2,060.00 | 14,251,400 | 0 |
| 08-May-2023 | 2,150.00 | 2,150.00 | 2,070.00 | 2,100.00 | 31,552,100 | 0 |
| 05-May-2023 | 2,090.00 | 2,150.00 | 2,070.00 | 2,150.00 | 24,418,800 | 0 |
| 04-May-2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,090.00 | 31,081,500 | 0 |
| 03-May-2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 68,209,600 | 0 |
| 02-May-2023 | 2,120.00 | 2,120.00 | 2,030.00 | 2,070.00 | 38,222,900 | 0 |
| 28-Apr-2023 | 2,120.00 | 2,130.00 | 2,060.00 | 2,120.00 | 26,544,400 | 0 |
| 27-Apr-2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,120.00 | 11,342,900 | 0 |
| 26-Apr-2023 | 2,040.00 | 2,090.00 | 2,020.00 | 2,080.00 | 77,840,300 | 0 |
| 18-Apr-2023 | 2,030.00 | 2,080.00 | 2,030.00 | 2,060.00 | 25,079,900 | 0 |
| 17-Apr-2023 | 2,070.00 | 2,090.00 | 2,030.00 | 2,040.00 | 43,702,800 | 0 |
| 14-Apr-2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,060.00 | 30,646,000 | 0 |
| 13-Apr-2023 | 2,060.00 | 2,060.00 | 2,030.00 | 2,030.00 | 21,326,200 | 0 |
| 12-Apr-2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,040.00 | 40,144,000 | 0 |
| 11-Apr-2023 | 2,070.00 | 2,080.00 | 2,050.00 | 2,070.00 | 12,614,600 | 0 |
| 10-Apr-2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,070.00 | 14,604,800 | 0 |
| 06-Apr-2023 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 16,191,700 | 0 |
| 05-Apr-2023 | 2,110.00 | 2,150.00 | 2,090.00 | 2,090.00 | 21,920,600 | 0 |
| 04-Apr-2023 | 2,080.00 | 2,130.00 | 2,070.00 | 2,100.00 | 39,340,200 | 0 |
| 03-Apr-2023 | 2,100.00 | 2,100.00 | 2,040.00 | 2,080.00 | 39,144,600 | 0 |
| 31-Mar-2023 | 2,160.00 | 2,170.00 | 2,090.00 | 2,100.00 | 39,487,500 | 0 |
| 30-Mar-2023 | 2,200.00 | 2,210.00 | 2,140.00 | 2,170.00 | 21,147,600 | 0 |
| 29-Mar-2023 | 2,190.00 | 2,220.00 | 2,150.00 | 2,200.00 | 35,518,000 | 0 |
| 28-Mar-2023 | 2,130.00 | 2,190.00 | 2,120.00 | 2,150.00 | 33,190,400 | 0 |
| 27-Mar-2023 | 2,160.00 | 2,160.00 | 2,090.00 | 2,100.00 | 18,006,100 | 0 |
| 24-Mar-2023 | 2,350.00 | 2,350.00 | 2,130.00 | 2,130.00 | 36,062,700 | 0 |
| 21-Mar-2023 | 2,160.00 | 2,210.00 | 2,130.00 | 2,210.00 | 33,220,400 | 0 |
| 20-Mar-2023 | 2,220.00 | 2,220.00 | 2,130.00 | 2,170.00 | 14,432,700 | 0 |
| 17-Mar-2023 | 2,150.00 | 2,220.00 | 2,150.00 | 2,220.00 | 118,558,700 | 0 |
| 16-Mar-2023 | 2,080.00 | 2,150.00 | 2,080.00 | 2,130.00 | 24,002,300 | 0 |
| 15-Mar-2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,070.00 | 25,129,200 | 0 |
| 14-Mar-2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,090.00 | 19,329,800 | 0 |
| 13-Mar-2023 | 2,050.00 | 2,110.00 | 2,050.00 | 2,110.00 | 19,186,000 | 0 |
| 10-Mar-2023 | 2,080.00 | 2,090.00 | 2,050.00 | 2,060.00 | 21,501,800 | 0 |
| 09-Mar-2023 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 16,285,200 | 0 |
| 08-Mar-2023 | 2,080.00 | 2,120.00 | 2,050.00 | 2,100.00 | 24,318,700 | 0 |
| 07-Mar-2023 | 2,100.00 | 2,110.00 | 2,060.00 | 2,080.00 | 24,611,800 | 0 |
| 06-Mar-2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 27,319,100 | 0 |
| 03-Mar-2023 | 2,100.00 | 2,120.00 | 2,040.00 | 2,060.00 | 39,606,500 | 0 |
| 02-Mar-2023 | 2,120.00 | 2,130.00 | 2,100.00 | 2,100.00 | 15,271,000 | 0 |
| 01-Mar-2023 | 2,100.00 | 2,140.00 | 2,090.00 | 2,110.00 | 13,968,900 | 0 |
| 28-Feb-2023 | 2,170.00 | 2,180.00 | 2,110.00 | 2,110.00 | 92,212,400 | 0 |
| 27-Feb-2023 | 2,240.00 | 2,240.00 | 2,120.00 | 2,170.00 | 39,487,100 | 0 |
| 24-Feb-2023 | 2,170.00 | 2,270.00 | 2,150.00 | 2,270.00 | 22,398,100 | 0 |
| 23-Feb-2023 | 2,150.00 | 2,180.00 | 2,030.00 | 2,180.00 | 56,207,900 | 0 |
| 22-Feb-2023 | 2,280.00 | 2,280.00 | 2,130.00 | 2,160.00 | 56,438,400 | 0 |
| 21-Feb-2023 | 2,300.00 | 2,310.00 | 2,260.00 | 2,290.00 | 12,838,200 | 0 |
| 20-Feb-2023 | 2,260.00 | 2,300.00 | 2,250.00 | 2,300.00 | 18,255,500 | 0 |
| 17-Feb-2023 | 2,280.00 | 2,330.00 | 2,240.00 | 2,250.00 | 22,609,100 | 0 |
| 16-Feb-2023 | 2,290.00 | 2,310.00 | 2,280.00 | 2,290.00 | 10,569,500 | 0 |
| 15-Feb-2023 | 2,300.00 | 2,320.00 | 2,270.00 | 2,310.00 | 18,109,600 | 0 |
| 14-Feb-2023 | 2,230.00 | 2,350.00 | 2,200.00 | 2,330.00 | 33,642,000 | 0 |
| 13-Feb-2023 | 2,360.00 | 2,360.00 | 2,230.00 | 2,230.00 | 27,916,400 | 0 |
| 10-Feb-2023 | 2,250.00 | 2,360.00 | 2,210.00 | 2,360.00 | 30,431,100 | 0 |
| 09-Feb-2023 | 2,250.00 | 2,270.00 | 2,190.00 | 2,250.00 | 21,628,300 | 0 |
| 08-Feb-2023 | 2,180.00 | 2,270.00 | 2,180.00 | 2,250.00 | 24,568,500 | 0 |
| 07-Feb-2023 | 2,170.00 | 2,250.00 | 2,140.00 | 2,210.00 | 18,130,200 | 0 |
| 06-Feb-2023 | 2,150.00 | 2,190.00 | 2,110.00 | 2,170.00 | 23,459,000 | 0 |
| 03-Feb-2023 | 2,200.00 | 2,270.00 | 2,170.00 | 2,180.00 | 21,774,000 | 0 |
| 02-Feb-2023 | 2,100.00 | 2,200.00 | 2,080.00 | 2,200.00 | 67,982,100 | 0 |
| 01-Feb-2023 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 23,314,300 | 0 |
| 31-Jan-2023 | 2,150.00 | 2,160.00 | 2,050.00 | 2,060.00 | 72,512,700 | 0 |
| 30-Jan-2023 | 2,050.00 | 2,150.00 | 2,020.00 | 2,150.00 | 22,700,400 | 0 |
| 27-Jan-2023 | 2,040.00 | 2,060.00 | 2,030.00 | 2,050.00 | 23,462,500 | 0 |
| 26-Jan-2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 20,288,500 | 0 |
| 25-Jan-2023 | 2,060.00 | 2,080.00 | 2,030.00 | 2,050.00 | 12,840,200 | 0 |
| 24-Jan-2023 | 2,040.00 | 2,080.00 | 2,030.00 | 2,060.00 | 12,531,800 | 0 |
| 20-Jan-2023 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 15,027,500 | 0 |
| 19-Jan-2023 | 2,070.00 | 2,100.00 | 2,050.00 | 2,100.00 | 13,570,700 | 0 |
| 18-Jan-2023 | 2,080.00 | 2,090.00 | 2,030.00 | 2,090.00 | 25,470,900 | 0 |
| 17-Jan-2023 | 2,060.00 | 2,090.00 | 2,050.00 | 2,070.00 | 19,593,900 | 0 |
| 16-Jan-2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,060.00 | 26,503,700 | 0 |
| 13-Jan-2023 | 2,030.00 | 2,060.00 | 2,000.00 | 2,050.00 | 27,201,200 | 0 |
| 12-Jan-2023 | 2,030.00 | 2,050.00 | 2,020.00 | 2,020.00 | 25,827,400 | 0 |
| 11-Jan-2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 20,078,400 | 0 |
| 10-Jan-2023 | 2,100.00 | 2,110.00 | 2,040.00 | 2,050.00 | 22,750,900 | 0 |
| 09-Jan-2023 | 2,070.00 | 2,100.00 | 2,040.00 | 2,100.00 | 16,257,600 | 0 |
| 06-Jan-2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,050.00 | 24,694,200 | 0 |
| 05-Jan-2023 | 2,090.00 | 2,110.00 | 2,040.00 | 2,070.00 | 24,355,100 | 0 |
| 04-Jan-2023 | 2,120.00 | 2,140.00 | 2,080.00 | 2,090.00 | 18,204,200 | 0 |
| 03-Jan-2023 | 2,050.00 | 2,140.00 | 2,050.00 | 2,120.00 | 9,282,100 | 0 |
| 02-Jan-2023 | 2,090.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,631,000 | 0 |