| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,805.00 | 1,925.00 | 1,785.00 | 1,880.00 | 18,806,900 | 0 |
| 06-Jun-2023 | 1,775.00 | 1,815.00 | 1,750.00 | 1,800.00 | 23,240,600 | 0 |
| 05-Jun-2023 | 1,775.00 | 1,790.00 | 1,730.00 | 1,770.00 | 24,765,800 | 0 |
| 31-May-2023 | 1,805.00 | 1,855.00 | 1,755.00 | 1,775.00 | 35,776,100 | 0 |
| 30-May-2023 | 1,825.00 | 1,845.00 | 1,805.00 | 1,805.00 | 7,095,600 | 0 |
| 29-May-2023 | 1,830.00 | 1,830.00 | 1,770.00 | 1,825.00 | 10,735,400 | 0 |
| 26-May-2023 | 1,800.00 | 1,830.00 | 1,790.00 | 1,830.00 | 9,103,100 | 0 |
| 25-May-2023 | 1,760.00 | 1,865.00 | 1,750.00 | 1,830.00 | 25,398,600 | 0 |
| 24-May-2023 | 1,790.00 | 1,790.00 | 1,705.00 | 1,760.00 | 24,471,200 | 0 |
| 23-May-2023 | 1,655.00 | 1,790.00 | 1,655.00 | 1,770.00 | 27,497,600 | 0 |
| 22-May-2023 | 1,675.00 | 1,705.00 | 1,625.00 | 1,655.00 | 28,097,500 | 0 |
| 19-May-2023 | 1,705.00 | 1,735.00 | 1,670.00 | 1,675.00 | 23,580,500 | 0 |
| 17-May-2023 | 1,720.00 | 1,775.00 | 1,695.00 | 1,705.00 | 37,946,600 | 0 |
| 16-May-2023 | 1,730.00 | 1,740.00 | 1,675.00 | 1,700.00 | 40,477,700 | 0 |
| 15-May-2023 | 1,665.00 | 1,730.00 | 1,660.00 | 1,730.00 | 14,125,200 | 0 |
| 12-May-2023 | 1,670.00 | 1,710.00 | 1,665.00 | 1,665.00 | 16,035,600 | 0 |
| 11-May-2023 | 1,575.00 | 1,700.00 | 1,550.00 | 1,670.00 | 54,382,100 | 0 |
| 10-May-2023 | 1,595.00 | 1,635.00 | 1,565.00 | 1,575.00 | 42,558,200 | 0 |
| 09-May-2023 | 1,520.00 | 1,630.00 | 1,500.00 | 1,595.00 | 65,958,200 | 0 |
| 08-May-2023 | 1,465.00 | 1,540.00 | 1,455.00 | 1,500.00 | 39,248,300 | 0 |
| 05-May-2023 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 17,890,900 | 0 |
| 04-May-2023 | 1,455.00 | 1,485.00 | 1,435.00 | 1,460.00 | 25,336,400 | 0 |
| 03-May-2023 | 1,410.00 | 1,460.00 | 1,365.00 | 1,455.00 | 35,764,300 | 0 |
| 02-May-2023 | 1,390.00 | 1,490.00 | 1,390.00 | 1,410.00 | 66,933,000 | 0 |
| 28-Apr-2023 | 1,385.00 | 1,385.00 | 1,350.00 | 1,370.00 | 20,381,100 | 0 |
| 27-Apr-2023 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 17,790,300 | 0 |
| 26-Apr-2023 | 1,400.00 | 1,495.00 | 1,400.00 | 1,410.00 | 35,218,700 | 0 |
| 18-Apr-2023 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 30,957,800 | 0 |
| 17-Apr-2023 | 1,430.00 | 1,475.00 | 1,420.00 | 1,465.00 | 30,322,200 | 0 |
| 14-Apr-2023 | 1,390.00 | 1,455.00 | 1,390.00 | 1,430.00 | 39,935,600 | 0 |
| 13-Apr-2023 | 1,375.00 | 1,390.00 | 1,305.00 | 1,390.00 | 50,907,000 | 0 |
| 12-Apr-2023 | 1,330.00 | 1,405.00 | 1,330.00 | 1,370.00 | 27,369,700 | 0 |
| 11-Apr-2023 | 1,385.00 | 1,385.00 | 1,325.00 | 1,330.00 | 30,253,200 | 0 |
| 10-Apr-2023 | 1,415.00 | 1,440.00 | 1,360.00 | 1,365.00 | 19,592,500 | 0 |
| 06-Apr-2023 | 1,390.00 | 1,430.00 | 1,340.00 | 1,415.00 | 51,999,700 | 0 |
| 05-Apr-2023 | 1,400.00 | 1,450.00 | 1,385.00 | 1,385.00 | 42,961,600 | 0 |
| 04-Apr-2023 | 1,460.00 | 1,475.00 | 1,400.00 | 1,400.00 | 37,821,300 | 0 |
| 03-Apr-2023 | 1,520.00 | 1,540.00 | 1,450.00 | 1,450.00 | 33,333,000 | 0 |
| 31-Mar-2023 | 1,540.00 | 1,560.00 | 1,510.00 | 1,510.00 | 25,767,000 | 0 |
| 30-Mar-2023 | 1,625.00 | 1,650.00 | 1,515.00 | 1,540.00 | 66,650,300 | 0 |
| 29-Mar-2023 | 1,600.00 | 1,680.00 | 1,585.00 | 1,625.00 | 24,038,300 | 0 |
| 28-Mar-2023 | 1,520.00 | 1,620.00 | 1,500.00 | 1,600.00 | 25,620,200 | 0 |
| 27-Mar-2023 | 1,520.00 | 1,530.00 | 1,495.00 | 1,500.00 | 12,474,900 | 0 |
| 24-Mar-2023 | 1,495.00 | 1,560.00 | 1,495.00 | 1,515.00 | 16,776,100 | 0 |
| 21-Mar-2023 | 1,540.00 | 1,545.00 | 1,480.00 | 1,495.00 | 26,119,600 | 0 |
| 20-Mar-2023 | 1,600.00 | 1,600.00 | 1,515.00 | 1,525.00 | 6,290,500 | 0 |
| 17-Mar-2023 | 1,600.00 | 1,635.00 | 1,565.00 | 1,600.00 | 17,906,000 | 0 |
| 16-Mar-2023 | 1,570.00 | 1,600.00 | 1,495.00 | 1,600.00 | 20,262,000 | 0 |
| 15-Mar-2023 | 1,470.00 | 1,570.00 | 1,470.00 | 1,545.00 | 26,681,600 | 0 |
| 14-Mar-2023 | 1,560.00 | 1,565.00 | 1,450.00 | 1,465.00 | 29,800,100 | 0 |
| 13-Mar-2023 | 1,460.00 | 1,540.00 | 1,425.00 | 1,540.00 | 22,628,100 | 0 |
| 10-Mar-2023 | 1,520.00 | 1,525.00 | 1,445.00 | 1,465.00 | 31,106,700 | 0 |
| 09-Mar-2023 | 1,570.00 | 1,575.00 | 1,495.00 | 1,520.00 | 45,197,200 | 0 |
| 08-Mar-2023 | 1,600.00 | 1,615.00 | 1,565.00 | 1,570.00 | 17,328,000 | 0 |
| 07-Mar-2023 | 1,575.00 | 1,610.00 | 1,555.00 | 1,600.00 | 19,360,200 | 0 |
| 06-Mar-2023 | 1,560.00 | 1,595.00 | 1,555.00 | 1,570.00 | 19,781,500 | 0 |
| 03-Mar-2023 | 1,620.00 | 1,635.00 | 1,555.00 | 1,560.00 | 14,743,400 | 0 |
| 02-Mar-2023 | 1,550.00 | 1,645.00 | 1,550.00 | 1,620.00 | 21,681,600 | 0 |
| 01-Mar-2023 | 1,515.00 | 1,610.00 | 1,515.00 | 1,550.00 | 33,653,400 | 0 |
| 28-Feb-2023 | 1,590.00 | 1,590.00 | 1,510.00 | 1,510.00 | 30,007,500 | 0 |
| 27-Feb-2023 | 1,600.00 | 1,610.00 | 1,550.00 | 1,590.00 | 26,870,900 | 0 |
| 24-Feb-2023 | 1,600.00 | 1,665.00 | 1,580.00 | 1,600.00 | 31,960,500 | 0 |
| 23-Feb-2023 | 1,550.00 | 1,635.00 | 1,550.00 | 1,590.00 | 23,832,400 | 0 |
| 22-Feb-2023 | 1,550.00 | 1,565.00 | 1,520.00 | 1,550.00 | 8,074,900 | 0 |
| 21-Feb-2023 | 1,540.00 | 1,575.00 | 1,540.00 | 1,550.00 | 11,427,700 | 0 |
| 20-Feb-2023 | 1,500.00 | 1,560.00 | 1,485.00 | 1,540.00 | 10,744,300 | 0 |
| 17-Feb-2023 | 1,530.00 | 1,545.00 | 1,475.00 | 1,495.00 | 18,488,900 | 0 |
| 16-Feb-2023 | 1,520.00 | 1,565.00 | 1,520.00 | 1,530.00 | 28,242,400 | 0 |
| 15-Feb-2023 | 1,520.00 | 1,565.00 | 1,505.00 | 1,520.00 | 16,972,300 | 0 |
| 14-Feb-2023 | 1,575.00 | 1,575.00 | 1,520.00 | 1,520.00 | 14,391,600 | 0 |
| 13-Feb-2023 | 1,440.00 | 1,600.00 | 1,435.00 | 1,575.00 | 21,383,700 | 0 |
| 10-Feb-2023 | 1,440.00 | 1,455.00 | 1,430.00 | 1,440.00 | 10,889,300 | 0 |
| 09-Feb-2023 | 1,480.00 | 1,480.00 | 1,420.00 | 1,440.00 | 20,946,300 | 0 |
| 08-Feb-2023 | 1,520.00 | 1,520.00 | 1,465.00 | 1,480.00 | 17,013,100 | 0 |
| 07-Feb-2023 | 1,440.00 | 1,515.00 | 1,440.00 | 1,495.00 | 25,480,900 | 0 |
| 06-Feb-2023 | 1,385.00 | 1,470.00 | 1,385.00 | 1,440.00 | 23,603,000 | 0 |
| 03-Feb-2023 | 1,400.00 | 1,435.00 | 1,385.00 | 1,385.00 | 24,697,500 | 0 |
| 02-Feb-2023 | 1,400.00 | 1,440.00 | 1,390.00 | 1,400.00 | 42,243,200 | 0 |
| 01-Feb-2023 | 1,315.00 | 1,470.00 | 1,300.00 | 1,390.00 | 49,104,200 | 0 |
| 31-Jan-2023 | 1,325.00 | 1,335.00 | 1,295.00 | 1,300.00 | 14,341,000 | 0 |
| 30-Jan-2023 | 1,275.00 | 1,325.00 | 1,270.00 | 1,315.00 | 16,031,800 | 0 |
| 27-Jan-2023 | 1,310.00 | 1,340.00 | 1,250.00 | 1,265.00 | 36,196,600 | 0 |
| 26-Jan-2023 | 1,335.00 | 1,345.00 | 1,295.00 | 1,310.00 | 20,645,600 | 0 |
| 25-Jan-2023 | 1,395.00 | 1,405.00 | 1,315.00 | 1,335.00 | 14,073,700 | 0 |
| 24-Jan-2023 | 1,415.00 | 1,420.00 | 1,380.00 | 1,395.00 | 8,307,000 | 0 |
| 20-Jan-2023 | 1,400.00 | 1,420.00 | 1,365.00 | 1,415.00 | 12,102,500 | 0 |
| 19-Jan-2023 | 1,340.00 | 1,395.00 | 1,330.00 | 1,390.00 | 14,687,800 | 0 |
| 18-Jan-2023 | 1,350.00 | 1,375.00 | 1,305.00 | 1,335.00 | 11,552,300 | 0 |
| 17-Jan-2023 | 1,320.00 | 1,365.00 | 1,320.00 | 1,350.00 | 11,154,400 | 0 |
| 16-Jan-2023 | 1,290.00 | 1,335.00 | 1,270.00 | 1,320.00 | 15,461,300 | 0 |
| 13-Jan-2023 | 1,295.00 | 1,300.00 | 1,270.00 | 1,295.00 | 5,658,100 | 0 |
| 12-Jan-2023 | 1,290.00 | 1,320.00 | 1,265.00 | 1,290.00 | 19,879,700 | 0 |
| 11-Jan-2023 | 1,210.00 | 1,320.00 | 1,210.00 | 1,290.00 | 30,973,100 | 0 |
| 10-Jan-2023 | 1,270.00 | 1,280.00 | 1,195.00 | 1,210.00 | 47,080,200 | 0 |
| 09-Jan-2023 | 1,300.00 | 1,335.00 | 1,280.00 | 1,280.00 | 21,825,200 | 0 |
| 06-Jan-2023 | 1,335.00 | 1,370.00 | 1,300.00 | 1,300.00 | 25,307,800 | 0 |
| 05-Jan-2023 | 1,395.00 | 1,400.00 | 1,320.00 | 1,345.00 | 67,912,500 | 0 |
| 04-Jan-2023 | 1,415.00 | 1,430.00 | 1,350.00 | 1,395.00 | 24,900,500 | 0 |
| 03-Jan-2023 | 1,415.00 | 1,440.00 | 1,400.00 | 1,415.00 | 9,217,100 | 0 |
| 02-Jan-2023 | 1,445.00 | 1,530.00 | 1,400.00 | 1,415.00 | 7,583,200 | 0 |