| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,165.00 | 1,175.00 | 1,140.00 | 1,145.00 | 230,600 | 0 |
| 06-Jun-2023 | 1,160.00 | 1,185.00 | 1,140.00 | 1,165.00 | 87,100 | 0 |
| 05-Jun-2023 | 1,150.00 | 1,170.00 | 1,090.00 | 1,160.00 | 557,400 | 0 |
| 31-May-2023 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 27,700 | 0 |
| 30-May-2023 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 100,700 | 0 |
| 29-May-2023 | 1,150.00 | 1,195.00 | 1,145.00 | 1,195.00 | 75,900 | 0 |
| 26-May-2023 | 1,140.00 | 1,170.00 | 1,130.00 | 1,145.00 | 101,200 | 0 |
| 25-May-2023 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 75,400 | 0 |
| 24-May-2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 48,400 | 0 |
| 23-May-2023 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 67,800 | 0 |
| 22-May-2023 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 34,400 | 0 |
| 19-May-2023 | 1,165.00 | 1,185.00 | 1,165.00 | 1,165.00 | 34,400 | 0 |
| 17-May-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 399,500 | 0 |
| 16-May-2023 | 1,175.00 | 1,195.00 | 1,150.00 | 1,195.00 | 144,100 | 0 |
| 15-May-2023 | 1,125.00 | 1,200.00 | 1,125.00 | 1,175.00 | 84,700 | 0 |
| 12-May-2023 | 1,140.00 | 1,140.00 | 1,100.00 | 1,125.00 | 243,800 | 0 |
| 11-May-2023 | 1,120.00 | 1,140.00 | 1,095.00 | 1,140.00 | 225,600 | 0 |
| 10-May-2023 | 1,150.00 | 1,180.00 | 1,110.00 | 1,120.00 | 242,100 | 0 |
| 09-May-2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 120,300 | 0 |
| 08-May-2023 | 1,180.00 | 1,180.00 | 1,085.00 | 1,140.00 | 284,600 | 0 |
| 05-May-2023 | 1,190.00 | 1,190.00 | 1,130.00 | 1,140.00 | 287,300 | 0 |
| 04-May-2023 | 1,205.00 | 1,205.00 | 1,150.00 | 1,190.00 | 375,600 | 0 |
| 03-May-2023 | 1,215.00 | 1,230.00 | 1,185.00 | 1,205.00 | 201,700 | 0 |
| 02-May-2023 | 1,290.00 | 1,290.00 | 1,205.00 | 1,225.00 | 484,100 | 0 |
| 28-Apr-2023 | 1,300.00 | 1,325.00 | 1,280.00 | 1,295.00 | 133,200 | 0 |
| 27-Apr-2023 | 1,320.00 | 1,335.00 | 1,275.00 | 1,300.00 | 170,400 | 0 |
| 26-Apr-2023 | 1,300.00 | 1,335.00 | 1,280.00 | 1,300.00 | 152,800 | 0 |
| 18-Apr-2023 | 1,320.00 | 1,320.00 | 1,280.00 | 1,320.00 | 67,100 | 0 |
| 17-Apr-2023 | 1,340.00 | 1,350.00 | 1,300.00 | 1,320.00 | 29,800 | 0 |
| 14-Apr-2023 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 33,400 | 0 |
| 13-Apr-2023 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 115,000 | 0 |
| 12-Apr-2023 | 1,350.00 | 1,350.00 | 1,310.00 | 1,330.00 | 35,100 | 0 |
| 11-Apr-2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 53,500 | 0 |
| 10-Apr-2023 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 276,600 | 0 |
| 06-Apr-2023 | 1,340.00 | 1,340.00 | 1,295.00 | 1,335.00 | 430,400 | 0 |
| 05-Apr-2023 | 1,340.00 | 1,350.00 | 1,315.00 | 1,335.00 | 42,000 | 0 |
| 04-Apr-2023 | 1,340.00 | 1,370.00 | 1,335.00 | 1,335.00 | 97,000 | 0 |
| 03-Apr-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,340.00 | 168,200 | 0 |
| 31-Mar-2023 | 1,400.00 | 1,400.00 | 1,335.00 | 1,340.00 | 583,400 | 0 |
| 30-Mar-2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 52,200 | 0 |
| 29-Mar-2023 | 1,390.00 | 1,405.00 | 1,390.00 | 1,390.00 | 88,700 | 0 |
| 28-Mar-2023 | 1,385.00 | 1,440.00 | 1,360.00 | 1,390.00 | 79,900 | 0 |
| 27-Mar-2023 | 1,395.00 | 1,410.00 | 1,360.00 | 1,385.00 | 64,000 | 0 |
| 24-Mar-2023 | 1,385.00 | 1,410.00 | 1,375.00 | 1,395.00 | 132,100 | 0 |
| 21-Mar-2023 | 1,390.00 | 1,410.00 | 1,370.00 | 1,385.00 | 79,600 | 0 |
| 20-Mar-2023 | 1,410.00 | 1,440.00 | 1,360.00 | 1,360.00 | 64,400 | 0 |
| 17-Mar-2023 | 1,420.00 | 1,455.00 | 1,410.00 | 1,415.00 | 99,100 | 0 |
| 16-Mar-2023 | 1,425.00 | 1,475.00 | 1,390.00 | 1,410.00 | 168,400 | 0 |
| 15-Mar-2023 | 1,450.00 | 1,450.00 | 1,415.00 | 1,430.00 | 46,300 | 0 |
| 14-Mar-2023 | 1,455.00 | 1,510.00 | 1,400.00 | 1,450.00 | 196,500 | 0 |
| 13-Mar-2023 | 1,445.00 | 1,485.00 | 1,445.00 | 1,455.00 | 98,800 | 0 |
| 10-Mar-2023 | 1,455.00 | 1,485.00 | 1,445.00 | 1,445.00 | 22,000 | 0 |
| 09-Mar-2023 | 1,450.00 | 1,480.00 | 1,415.00 | 1,455.00 | 119,000 | 0 |
| 08-Mar-2023 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 41,100 | 0 |
| 07-Mar-2023 | 1,470.00 | 1,485.00 | 1,435.00 | 1,465.00 | 198,700 | 0 |
| 06-Mar-2023 | 1,395.00 | 1,480.00 | 1,380.00 | 1,465.00 | 841,900 | 0 |
| 03-Mar-2023 | 1,425.00 | 1,425.00 | 1,395.00 | 1,395.00 | 80,200 | 0 |
| 02-Mar-2023 | 1,435.00 | 1,435.00 | 1,395.00 | 1,425.00 | 158,000 | 0 |
| 01-Mar-2023 | 1,415.00 | 1,435.00 | 1,400.00 | 1,435.00 | 226,400 | 0 |
| 28-Feb-2023 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 50,300 | 0 |
| 27-Feb-2023 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 120,300 | 0 |
| 24-Feb-2023 | 1,425.00 | 1,430.00 | 1,410.00 | 1,425.00 | 29,800 | 0 |
| 23-Feb-2023 | 1,410.00 | 1,430.00 | 1,410.00 | 1,425.00 | 87,700 | 0 |
| 22-Feb-2023 | 1,410.00 | 1,430.00 | 1,395.00 | 1,410.00 | 103,900 | 0 |
| 21-Feb-2023 | 1,430.00 | 1,435.00 | 1,400.00 | 1,410.00 | 47,200 | 0 |
| 20-Feb-2023 | 1,355.00 | 1,435.00 | 1,355.00 | 1,425.00 | 322,500 | 0 |
| 17-Feb-2023 | 1,415.00 | 1,450.00 | 1,320.00 | 1,355.00 | 404,800 | 0 |
| 16-Feb-2023 | 1,430.00 | 1,440.00 | 1,410.00 | 1,415.00 | 96,700 | 0 |
| 15-Feb-2023 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 267,100 | 0 |
| 14-Feb-2023 | 1,435.00 | 1,435.00 | 1,390.00 | 1,420.00 | 462,600 | 0 |
| 13-Feb-2023 | 1,395.00 | 1,435.00 | 1,385.00 | 1,430.00 | 421,600 | 0 |
| 10-Feb-2023 | 1,390.00 | 1,425.00 | 1,390.00 | 1,395.00 | 129,700 | 0 |
| 09-Feb-2023 | 1,390.00 | 1,415.00 | 1,390.00 | 1,390.00 | 61,300 | 0 |
| 08-Feb-2023 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 66,400 | 0 |
| 07-Feb-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 52,700 | 0 |
| 06-Feb-2023 | 1,405.00 | 1,425.00 | 1,390.00 | 1,390.00 | 75,000 | 0 |
| 03-Feb-2023 | 1,410.00 | 1,425.00 | 1,390.00 | 1,400.00 | 716,900 | 0 |
| 02-Feb-2023 | 1,320.00 | 1,450.00 | 1,310.00 | 1,400.00 | 2,526,600 | 0 |
| 01-Feb-2023 | 1,310.00 | 1,355.00 | 1,305.00 | 1,320.00 | 202,200 | 0 |
| 31-Jan-2023 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 80,700 | 0 |
| 30-Jan-2023 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 57,200 | 0 |
| 27-Jan-2023 | 1,385.00 | 1,385.00 | 1,335.00 | 1,335.00 | 114,600 | 0 |
| 26-Jan-2023 | 1,370.00 | 1,420.00 | 1,355.00 | 1,360.00 | 92,600 | 0 |
| 25-Jan-2023 | 1,375.00 | 1,400.00 | 1,355.00 | 1,370.00 | 30,300 | 0 |
| 24-Jan-2023 | 1,380.00 | 1,385.00 | 1,355.00 | 1,375.00 | 13,400 | 0 |
| 20-Jan-2023 | 1,330.00 | 1,395.00 | 1,325.00 | 1,380.00 | 64,800 | 0 |
| 19-Jan-2023 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 13,900 | 0 |
| 18-Jan-2023 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 3,800 | 0 |
| 17-Jan-2023 | 1,355.00 | 1,355.00 | 1,325.00 | 1,350.00 | 30,500 | 0 |
| 16-Jan-2023 | 1,335.00 | 1,355.00 | 1,310.00 | 1,355.00 | 48,200 | 0 |
| 13-Jan-2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 57,800 | 0 |
| 12-Jan-2023 | 1,350.00 | 1,375.00 | 1,335.00 | 1,350.00 | 130,300 | 0 |
| 11-Jan-2023 | 1,305.00 | 1,365.00 | 1,285.00 | 1,350.00 | 251,600 | 0 |
| 10-Jan-2023 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 58,000 | 0 |
| 09-Jan-2023 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 29,500 | 0 |
| 06-Jan-2023 | 1,330.00 | 1,360.00 | 1,320.00 | 1,320.00 | 21,700 | 0 |
| 05-Jan-2023 | 1,355.00 | 1,370.00 | 1,330.00 | 1,330.00 | 95,800 | 0 |
| 04-Jan-2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 18,600 | 0 |
| 03-Jan-2023 | 1,380.00 | 1,400.00 | 1,355.00 | 1,355.00 | 37,400 | 0 |
| 02-Jan-2023 | 1,385.00 | 1,415.00 | 1,375.00 | 1,405.00 | 31,500 | 0 |