| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 3,010.00 | 3,100.00 | 2,950.00 | 3,100.00 | 50,301,600 | 0 |
| 05-Jun-2023 | 3,000.00 | 3,130.00 | 2,870.00 | 3,030.00 | 89,589,100 | 0 |
| 31-May-2023 | 2,970.00 | 3,000.00 | 2,870.00 | 3,000.00 | 157,023,200 | 0 |
| 30-May-2023 | 2,960.00 | 2,990.00 | 2,850.00 | 2,960.00 | 48,835,400 | 0 |
| 29-May-2023 | 2,980.00 | 3,020.00 | 2,930.00 | 2,960.00 | 28,202,500 | 0 |
| 26-May-2023 | 2,950.00 | 3,000.00 | 2,930.00 | 2,970.00 | 31,261,100 | 0 |
| 25-May-2023 | 2,980.00 | 3,020.00 | 2,940.00 | 2,970.00 | 32,640,000 | 0 |
| 24-May-2023 | 2,960.00 | 3,040.00 | 2,900.00 | 2,970.00 | 30,847,500 | 0 |
| 23-May-2023 | 2,950.00 | 3,010.00 | 2,890.00 | 2,970.00 | 51,911,400 | 0 |
| 22-May-2023 | 3,000.00 | 3,010.00 | 2,870.00 | 2,950.00 | 48,254,700 | 0 |
| 19-May-2023 | 3,190.00 | 3,210.00 | 2,970.00 | 3,000.00 | 81,661,700 | 0 |
| 17-May-2023 | 3,050.00 | 3,220.00 | 3,010.00 | 3,190.00 | 59,808,200 | 0 |
| 16-May-2023 | 3,240.00 | 3,290.00 | 3,020.00 | 3,050.00 | 126,589,800 | 0 |
| 15-May-2023 | 3,190.00 | 3,350.00 | 3,120.00 | 3,240.00 | 129,153,600 | 0 |
| 12-May-2023 | 3,340.00 | 3,360.00 | 3,160.00 | 3,190.00 | 79,888,200 | 0 |
| 11-May-2023 | 3,380.00 | 3,390.00 | 3,320.00 | 3,340.00 | 41,824,400 | 0 |
| 10-May-2023 | 3,350.00 | 3,410.00 | 3,310.00 | 3,350.00 | 37,553,300 | 0 |
| 09-May-2023 | 3,400.00 | 3,440.00 | 3,270.00 | 3,350.00 | 83,029,000 | 0 |
| 08-May-2023 | 3,500.00 | 3,530.00 | 3,360.00 | 3,390.00 | 154,717,300 | 0 |
| 05-May-2023 | 3,870.00 | 3,870.00 | 3,610.00 | 3,610.00 | 74,227,600 | 0 |
| 04-May-2023 | 3,940.00 | 3,950.00 | 3,870.00 | 3,880.00 | 35,103,800 | 0 |
| 03-May-2023 | 3,880.00 | 3,970.00 | 3,860.00 | 3,890.00 | 44,009,700 | 0 |
| 02-May-2023 | 3,880.00 | 3,890.00 | 3,840.00 | 3,860.00 | 55,881,400 | 0 |
| 28-Apr-2023 | 3,970.00 | 3,970.00 | 3,900.00 | 3,940.00 | 48,140,600 | 0 |
| 27-Apr-2023 | 4,000.00 | 4,020.00 | 3,940.00 | 3,980.00 | 40,338,100 | 0 |
| 26-Apr-2023 | 4,060.00 | 4,060.00 | 3,920.00 | 4,010.00 | 72,902,300 | 0 |
| 18-Apr-2023 | 4,180.00 | 4,180.00 | 4,000.00 | 4,020.00 | 67,982,400 | 0 |
| 17-Apr-2023 | 4,300.00 | 4,310.00 | 4,110.00 | 4,170.00 | 44,449,900 | 0 |
| 14-Apr-2023 | 4,160.00 | 4,320.00 | 4,120.00 | 4,320.00 | 70,006,900 | 0 |
| 13-Apr-2023 | 4,160.00 | 4,160.00 | 4,060.00 | 4,130.00 | 21,799,900 | 0 |
| 12-Apr-2023 | 4,160.00 | 4,160.00 | 4,090.00 | 4,160.00 | 24,392,800 | 0 |
| 11-Apr-2023 | 4,020.00 | 4,170.00 | 4,020.00 | 4,150.00 | 32,752,700 | 0 |
| 10-Apr-2023 | 4,150.00 | 4,150.00 | 4,010.00 | 4,010.00 | 27,672,200 | 0 |
| 06-Apr-2023 | 4,200.00 | 4,210.00 | 4,110.00 | 4,160.00 | 28,079,700 | 0 |
| 05-Apr-2023 | 4,220.00 | 4,280.00 | 4,190.00 | 4,190.00 | 37,956,300 | 0 |
| 04-Apr-2023 | 4,150.00 | 4,190.00 | 4,090.00 | 4,190.00 | 27,918,200 | 0 |
| 03-Apr-2023 | 4,200.00 | 4,250.00 | 4,070.00 | 4,100.00 | 32,843,500 | 0 |
| 31-Mar-2023 | 4,150.00 | 4,240.00 | 4,150.00 | 4,190.00 | 52,686,300 | 0 |
| 30-Mar-2023 | 4,150.00 | 4,180.00 | 4,090.00 | 4,140.00 | 35,037,000 | 0 |
| 29-Mar-2023 | 4,050.00 | 4,160.00 | 4,040.00 | 4,130.00 | 70,364,700 | 0 |
| 28-Mar-2023 | 3,940.00 | 4,030.00 | 3,940.00 | 4,020.00 | 38,490,800 | 0 |
| 27-Mar-2023 | 3,960.00 | 3,990.00 | 3,910.00 | 3,940.00 | 33,481,600 | 0 |
| 24-Mar-2023 | 3,910.00 | 4,050.00 | 3,910.00 | 3,960.00 | 54,568,800 | 0 |
| 21-Mar-2023 | 3,910.00 | 3,930.00 | 3,860.00 | 3,900.00 | 24,481,300 | 0 |
| 20-Mar-2023 | 3,910.00 | 3,950.00 | 3,860.00 | 3,890.00 | 53,323,200 | 0 |
| 17-Mar-2023 | 3,850.00 | 3,910.00 | 3,770.00 | 3,890.00 | 1,278,476,400 | 0 |
| 16-Mar-2023 | 4,020.00 | 4,020.00 | 3,810.00 | 3,850.00 | 151,294,300 | 0 |
| 15-Mar-2023 | 4,070.00 | 4,090.00 | 3,980.00 | 3,990.00 | 80,449,800 | 0 |
| 14-Mar-2023 | 4,070.00 | 4,170.00 | 3,950.00 | 4,000.00 | 100,781,800 | 0 |
| 13-Mar-2023 | 4,140.00 | 4,180.00 | 4,020.00 | 4,020.00 | 80,129,200 | 0 |
| 10-Mar-2023 | 4,100.00 | 4,140.00 | 4,040.00 | 4,080.00 | 53,657,400 | 0 |
| 09-Mar-2023 | 4,110.00 | 4,190.00 | 4,110.00 | 4,140.00 | 35,307,200 | 0 |
| 08-Mar-2023 | 4,280.00 | 4,280.00 | 4,000.00 | 4,100.00 | 127,516,900 | 0 |
| 07-Mar-2023 | 4,410.00 | 4,420.00 | 4,280.00 | 4,280.00 | 52,398,600 | 0 |
| 06-Mar-2023 | 4,470.00 | 4,480.00 | 4,350.00 | 4,410.00 | 44,027,100 | 0 |
| 03-Mar-2023 | 4,500.00 | 4,500.00 | 4,400.00 | 4,420.00 | 45,958,500 | 0 |
| 02-Mar-2023 | 4,620.00 | 4,670.00 | 4,500.00 | 4,500.00 | 48,694,300 | 0 |
| 01-Mar-2023 | 4,540.00 | 4,600.00 | 4,490.00 | 4,600.00 | 40,477,500 | 0 |
| 28-Feb-2023 | 4,450.00 | 4,540.00 | 4,330.00 | 4,540.00 | 74,570,100 | 0 |
| 27-Feb-2023 | 4,300.00 | 4,470.00 | 4,300.00 | 4,450.00 | 55,543,100 | 0 |
| 24-Feb-2023 | 4,300.00 | 4,350.00 | 4,260.00 | 4,300.00 | 53,551,100 | 0 |
| 23-Feb-2023 | 4,570.00 | 4,590.00 | 4,290.00 | 4,300.00 | 122,774,600 | 0 |
| 22-Feb-2023 | 4,750.00 | 4,770.00 | 4,580.00 | 4,610.00 | 50,772,200 | 0 |
| 21-Feb-2023 | 4,740.00 | 4,830.00 | 4,720.00 | 4,770.00 | 42,637,000 | 0 |
| 20-Feb-2023 | 4,770.00 | 4,770.00 | 4,680.00 | 4,740.00 | 29,804,400 | 0 |
| 17-Feb-2023 | 4,750.00 | 4,810.00 | 4,700.00 | 4,750.00 | 40,583,400 | 0 |
| 16-Feb-2023 | 4,700.00 | 4,750.00 | 4,660.00 | 4,750.00 | 57,027,800 | 0 |
| 15-Feb-2023 | 4,600.00 | 4,720.00 | 4,590.00 | 4,680.00 | 41,095,700 | 0 |
| 14-Feb-2023 | 4,650.00 | 4,700.00 | 4,580.00 | 4,600.00 | 36,512,400 | 0 |
| 13-Feb-2023 | 4,630.00 | 4,700.00 | 4,590.00 | 4,650.00 | 28,488,600 | 0 |
| 10-Feb-2023 | 4,570.00 | 4,690.00 | 4,510.00 | 4,690.00 | 42,455,100 | 0 |
| 09-Feb-2023 | 4,690.00 | 4,700.00 | 4,580.00 | 4,580.00 | 25,862,000 | 0 |
| 08-Feb-2023 | 4,580.00 | 4,750.00 | 4,580.00 | 4,690.00 | 66,909,800 | 0 |
| 07-Feb-2023 | 4,620.00 | 4,630.00 | 4,500.00 | 4,570.00 | 54,625,700 | 0 |
| 06-Feb-2023 | 4,600.00 | 4,620.00 | 4,520.00 | 4,610.00 | 66,459,000 | 0 |
| 03-Feb-2023 | 4,750.00 | 4,770.00 | 4,640.00 | 4,650.00 | 42,069,200 | 0 |
| 02-Feb-2023 | 4,800.00 | 4,820.00 | 4,740.00 | 4,750.00 | 37,399,900 | 0 |
| 01-Feb-2023 | 4,760.00 | 4,830.00 | 4,730.00 | 4,780.00 | 44,138,600 | 0 |
| 31-Jan-2023 | 4,670.00 | 4,780.00 | 4,650.00 | 4,720.00 | 48,878,800 | 0 |
| 30-Jan-2023 | 4,750.00 | 4,750.00 | 4,630.00 | 4,670.00 | 43,733,200 | 0 |
| 27-Jan-2023 | 4,820.00 | 4,850.00 | 4,750.00 | 4,750.00 | 29,102,900 | 0 |
| 26-Jan-2023 | 4,800.00 | 4,860.00 | 4,740.00 | 4,810.00 | 37,933,800 | 0 |
| 25-Jan-2023 | 4,950.00 | 4,950.00 | 4,760.00 | 4,780.00 | 24,820,900 | 0 |
| 24-Jan-2023 | 4,880.00 | 4,950.00 | 4,840.00 | 4,950.00 | 57,901,900 | 0 |
| 20-Jan-2023 | 4,870.00 | 4,940.00 | 4,810.00 | 4,860.00 | 57,333,300 | 0 |
| 19-Jan-2023 | 4,740.00 | 4,880.00 | 4,720.00 | 4,830.00 | 57,433,400 | 0 |
| 18-Jan-2023 | 4,840.00 | 4,840.00 | 4,700.00 | 4,700.00 | 47,362,700 | 0 |
| 17-Jan-2023 | 4,610.00 | 4,850.00 | 4,610.00 | 4,840.00 | 57,687,400 | 0 |
| 16-Jan-2023 | 4,530.00 | 4,600.00 | 4,490.00 | 4,600.00 | 35,828,200 | 0 |
| 13-Jan-2023 | 4,490.00 | 4,540.00 | 4,420.00 | 4,500.00 | 26,581,300 | 0 |
| 12-Jan-2023 | 4,430.00 | 4,540.00 | 4,400.00 | 4,450.00 | 53,810,100 | 0 |
| 11-Jan-2023 | 4,400.00 | 4,440.00 | 4,350.00 | 4,420.00 | 29,108,400 | 0 |
| 10-Jan-2023 | 4,450.00 | 4,470.00 | 4,340.00 | 4,400.00 | 36,711,900 | 0 |
| 09-Jan-2023 | 4,330.00 | 4,490.00 | 4,320.00 | 4,440.00 | 51,002,800 | 0 |
| 06-Jan-2023 | 4,160.00 | 4,320.00 | 4,090.00 | 4,290.00 | 28,387,900 | 0 |
| 05-Jan-2023 | 4,310.00 | 4,390.00 | 4,170.00 | 4,200.00 | 39,456,300 | 0 |
| 04-Jan-2023 | 4,340.00 | 4,420.00 | 4,270.00 | 4,320.00 | 37,630,700 | 0 |
| 03-Jan-2023 | 4,140.00 | 4,330.00 | 4,120.00 | 4,320.00 | 32,344,800 | 0 |
| 02-Jan-2023 | 4,120.00 | 4,150.00 | 4,090.00 | 4,130.00 | 7,094,800 | 0 |
| 30-Dec-2022 | 4,060.00 | 4,180.00 | 4,060.00 | 4,120.00 | 21,328,800 | 0 |