| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,280.00 | 1,280.00 | 1,230.00 | 1,235.00 | 245,800 | 0 |
| 05-Jun-2023 | 1,285.00 | 1,300.00 | 1,230.00 | 1,300.00 | 781,700 | 0 |
| 31-May-2023 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 181,000 | 0 |
| 30-May-2023 | 1,255.00 | 1,295.00 | 1,240.00 | 1,295.00 | 75,600 | 0 |
| 29-May-2023 | 1,255.00 | 1,310.00 | 1,255.00 | 1,265.00 | 170,700 | 0 |
| 26-May-2023 | 1,280.00 | 1,280.00 | 1,200.00 | 1,255.00 | 142,400 | 0 |
| 25-May-2023 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 500,500 | 0 |
| 24-May-2023 | 1,275.00 | 1,295.00 | 1,255.00 | 1,295.00 | 146,500 | 0 |
| 23-May-2023 | 1,300.00 | 1,315.00 | 1,275.00 | 1,280.00 | 336,900 | 0 |
| 22-May-2023 | 1,285.00 | 1,340.00 | 1,285.00 | 1,300.00 | 170,400 | 0 |
| 19-May-2023 | 1,270.00 | 1,305.00 | 1,235.00 | 1,275.00 | 220,300 | 0 |
| 17-May-2023 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 71,300 | 0 |
| 16-May-2023 | 1,280.00 | 1,280.00 | 1,230.00 | 1,270.00 | 148,700 | 0 |
| 15-May-2023 | 1,290.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,025,900 | 0 |
| 12-May-2023 | 1,235.00 | 1,300.00 | 1,235.00 | 1,290.00 | 136,100 | 0 |
| 11-May-2023 | 1,250.00 | 1,285.00 | 1,230.00 | 1,235.00 | 154,900 | 0 |
| 10-May-2023 | 1,290.00 | 1,310.00 | 1,225.00 | 1,230.00 | 563,100 | 0 |
| 09-May-2023 | 1,325.00 | 1,365.00 | 1,260.00 | 1,295.00 | 552,900 | 0 |
| 08-May-2023 | 1,315.00 | 1,325.00 | 1,290.00 | 1,315.00 | 212,000 | 0 |
| 05-May-2023 | 1,320.00 | 1,330.00 | 1,280.00 | 1,315.00 | 142,700 | 0 |
| 04-May-2023 | 1,275.00 | 1,350.00 | 1,275.00 | 1,320.00 | 440,200 | 0 |
| 03-May-2023 | 1,360.00 | 1,360.00 | 1,290.00 | 1,290.00 | 1,058,700 | 0 |
| 02-May-2023 | 1,485.00 | 1,500.00 | 1,385.00 | 1,385.00 | 440,500 | 0 |
| 28-Apr-2023 | 1,225.00 | 1,500.00 | 1,205.00 | 1,485.00 | 2,818,700 | 0 |
| 27-Apr-2023 | 1,200.00 | 1,235.00 | 1,190.00 | 1,225.00 | 78,700 | 0 |
| 26-Apr-2023 | 1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 226,500 | 0 |
| 18-Apr-2023 | 1,280.00 | 1,295.00 | 1,235.00 | 1,250.00 | 281,900 | 0 |
| 17-Apr-2023 | 1,230.00 | 1,290.00 | 1,210.00 | 1,270.00 | 1,065,600 | 0 |
| 14-Apr-2023 | 1,200.00 | 1,280.00 | 1,190.00 | 1,230.00 | 860,800 | 0 |
| 13-Apr-2023 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 361,500 | 0 |
| 12-Apr-2023 | 1,170.00 | 1,195.00 | 1,150.00 | 1,190.00 | 294,700 | 0 |
| 11-Apr-2023 | 1,155.00 | 1,210.00 | 1,130.00 | 1,170.00 | 211,100 | 0 |
| 10-Apr-2023 | 1,185.00 | 1,185.00 | 1,145.00 | 1,155.00 | 216,200 | 0 |
| 06-Apr-2023 | 1,190.00 | 1,200.00 | 1,155.00 | 1,185.00 | 186,200 | 0 |
| 05-Apr-2023 | 1,240.00 | 1,245.00 | 1,190.00 | 1,190.00 | 289,900 | 0 |
| 04-Apr-2023 | 1,245.00 | 1,295.00 | 1,205.00 | 1,240.00 | 1,393,000 | 0 |
| 03-Apr-2023 | 1,150.00 | 1,330.00 | 1,150.00 | 1,240.00 | 5,046,300 | 0 |
| 31-Mar-2023 | 1,030.00 | 1,100.00 | 1,010.00 | 1,100.00 | 167,900 | 0 |
| 30-Mar-2023 | 1,000.00 | 1,040.00 | 1,000.00 | 1,025.00 | 12,500 | 0 |
| 29-Mar-2023 | 1,035.00 | 1,035.00 | 995.00 | 1,020.00 | 98,500 | 0 |
| 28-Mar-2023 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 6,700 | 0 |
| 27-Mar-2023 | 995.00 | 995.00 | 975.00 | 995.00 | 15,400 | 0 |
| 24-Mar-2023 | 990.00 | 1,035.00 | 990.00 | 995.00 | 27,900 | 0 |
| 21-Mar-2023 | 950.00 | 1,050.00 | 950.00 | 975.00 | 129,600 | 0 |
| 20-Mar-2023 | 975.00 | 990.00 | 945.00 | 950.00 | 42,400 | 0 |
| 17-Mar-2023 | 990.00 | 1,000.00 | 970.00 | 990.00 | 20,400 | 0 |
| 16-Mar-2023 | 1,060.00 | 1,060.00 | 940.00 | 990.00 | 346,900 | 0 |
| 15-Mar-2023 | 1,030.00 | 1,065.00 | 1,000.00 | 1,010.00 | 26,400 | 0 |
| 14-Mar-2023 | 1,060.00 | 1,100.00 | 1,000.00 | 1,030.00 | 178,600 | 0 |
| 13-Mar-2023 | 1,040.00 | 1,040.00 | 1,000.00 | 1,015.00 | 172,500 | 0 |
| 10-Mar-2023 | 1,040.00 | 1,070.00 | 1,025.00 | 1,040.00 | 168,000 | 0 |
| 09-Mar-2023 | 1,040.00 | 1,070.00 | 1,040.00 | 1,040.00 | 590,100 | 0 |
| 08-Mar-2023 | 1,050.00 | 1,075.00 | 1,035.00 | 1,040.00 | 4,800 | 0 |
| 07-Mar-2023 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 108,400 | 0 |
| 06-Mar-2023 | 1,060.00 | 1,090.00 | 1,020.00 | 1,075.00 | 344,400 | 0 |
| 03-Mar-2023 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 9,000 | 0 |
| 02-Mar-2023 | 1,085.00 | 1,090.00 | 1,050.00 | 1,050.00 | 249,100 | 0 |
| 01-Mar-2023 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 61,400 | 0 |
| 28-Feb-2023 | 1,065.00 | 1,100.00 | 1,020.00 | 1,100.00 | 194,900 | 0 |
| 27-Feb-2023 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 13,600 | 0 |
| 24-Feb-2023 | 1,065.00 | 1,105.00 | 1,060.00 | 1,065.00 | 132,600 | 0 |
| 23-Feb-2023 | 1,040.00 | 1,070.00 | 1,040.00 | 1,065.00 | 34,900 | 0 |
| 22-Feb-2023 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 334,200 | 0 |
| 21-Feb-2023 | 1,040.00 | 1,085.00 | 1,040.00 | 1,045.00 | 117,800 | 0 |
| 20-Feb-2023 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 310,700 | 0 |
| 17-Feb-2023 | 1,080.00 | 1,100.00 | 1,020.00 | 1,035.00 | 315,800 | 0 |
| 16-Feb-2023 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 143,600 | 0 |
| 15-Feb-2023 | 1,100.00 | 1,115.00 | 1,070.00 | 1,110.00 | 78,900 | 0 |
| 14-Feb-2023 | 1,045.00 | 1,110.00 | 1,045.00 | 1,070.00 | 325,600 | 0 |
| 13-Feb-2023 | 1,125.00 | 1,140.00 | 1,030.00 | 1,040.00 | 447,100 | 0 |
| 10-Feb-2023 | 1,155.00 | 1,165.00 | 1,075.00 | 1,095.00 | 437,200 | 0 |
| 09-Feb-2023 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 161,300 | 0 |
| 08-Feb-2023 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 47,100 | 0 |
| 07-Feb-2023 | 1,185.00 | 1,195.00 | 1,180.00 | 1,180.00 | 94,500 | 0 |
| 06-Feb-2023 | 1,170.00 | 1,195.00 | 1,170.00 | 1,185.00 | 73,200 | 0 |
| 03-Feb-2023 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 160,100 | 0 |
| 02-Feb-2023 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 114,800 | 0 |
| 01-Feb-2023 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 94,000 | 0 |
| 31-Jan-2023 | 1,205.00 | 1,205.00 | 1,190.00 | 1,190.00 | 327,800 | 0 |
| 30-Jan-2023 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 34,300 | 0 |
| 27-Jan-2023 | 1,200.00 | 1,210.00 | 1,190.00 | 1,210.00 | 64,500 | 0 |
| 26-Jan-2023 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 167,600 | 0 |
| 25-Jan-2023 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 12,400 | 0 |
| 24-Jan-2023 | 1,200.00 | 1,210.00 | 1,195.00 | 1,195.00 | 18,300 | 0 |
| 20-Jan-2023 | 1,200.00 | 1,220.00 | 1,185.00 | 1,200.00 | 23,200 | 0 |
| 19-Jan-2023 | 1,220.00 | 1,230.00 | 1,190.00 | 1,220.00 | 55,800 | 0 |
| 18-Jan-2023 | 1,205.00 | 1,230.00 | 1,190.00 | 1,220.00 | 14,200 | 0 |
| 17-Jan-2023 | 1,205.00 | 1,205.00 | 1,190.00 | 1,205.00 | 55,700 | 0 |
| 16-Jan-2023 | 1,215.00 | 1,235.00 | 1,210.00 | 1,210.00 | 47,800 | 0 |
| 13-Jan-2023 | 1,200.00 | 1,225.00 | 1,190.00 | 1,220.00 | 70,400 | 0 |
| 12-Jan-2023 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 31,100 | 0 |
| 11-Jan-2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 88,200 | 0 |
| 10-Jan-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 11,300 | 0 |
| 09-Jan-2023 | 1,195.00 | 1,210.00 | 1,180.00 | 1,205.00 | 110,100 | 0 |
| 06-Jan-2023 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 82,900 | 0 |
| 05-Jan-2023 | 1,215.00 | 1,215.00 | 1,195.00 | 1,195.00 | 174,900 | 0 |
| 04-Jan-2023 | 1,235.00 | 1,235.00 | 1,205.00 | 1,215.00 | 22,000 | 0 |
| 03-Jan-2023 | 1,210.00 | 1,255.00 | 1,195.00 | 1,220.00 | 1,408,000 | 0 |
| 02-Jan-2023 | 1,200.00 | 1,250.00 | 1,200.00 | 1,210.00 | 181,100 | 0 |
| 30-Dec-2022 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 281,800 | 0 |