| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 915.00 | 920.00 | 900.00 | 905.00 | 52,841,600 | 0 |
| 06-Jun-2023 | 915.00 | 920.00 | 885.00 | 905.00 | 82,272,900 | 0 |
| 05-Jun-2023 | 920.00 | 930.00 | 910.00 | 920.00 | 72,498,900 | 0 |
| 31-May-2023 | 955.00 | 965.00 | 895.00 | 905.00 | 276,031,400 | 0 |
| 30-May-2023 | 900.00 | 940.00 | 900.00 | 925.00 | 77,387,800 | 0 |
| 29-May-2023 | 915.00 | 925.00 | 885.00 | 900.00 | 62,933,500 | 0 |
| 26-May-2023 | 930.00 | 945.00 | 900.00 | 900.00 | 95,368,700 | 0 |
| 25-May-2023 | 900.00 | 935.00 | 880.00 | 930.00 | 98,773,000 | 0 |
| 24-May-2023 | 850.00 | 895.00 | 840.00 | 890.00 | 107,386,400 | 0 |
| 23-May-2023 | 890.00 | 910.00 | 840.00 | 840.00 | 173,076,300 | 0 |
| 22-May-2023 | 880.00 | 925.00 | 880.00 | 895.00 | 62,380,200 | 0 |
| 19-May-2023 | 905.00 | 910.00 | 865.00 | 875.00 | 56,372,500 | 0 |
| 17-May-2023 | 900.00 | 925.00 | 895.00 | 900.00 | 24,693,000 | 0 |
| 16-May-2023 | 915.00 | 930.00 | 910.00 | 910.00 | 47,253,800 | 0 |
| 15-May-2023 | 925.00 | 935.00 | 885.00 | 905.00 | 88,830,900 | 0 |
| 12-May-2023 | 935.00 | 955.00 | 925.00 | 930.00 | 47,914,700 | 0 |
| 11-May-2023 | 940.00 | 955.00 | 930.00 | 935.00 | 44,305,100 | 0 |
| 10-May-2023 | 935.00 | 995.00 | 935.00 | 940.00 | 110,188,800 | 0 |
| 09-May-2023 | 945.00 | 955.00 | 930.00 | 930.00 | 54,387,400 | 0 |
| 08-May-2023 | 920.00 | 970.00 | 920.00 | 935.00 | 119,287,400 | 0 |
| 05-May-2023 | 910.00 | 920.00 | 880.00 | 900.00 | 77,182,300 | 0 |
| 04-May-2023 | 920.00 | 950.00 | 900.00 | 905.00 | 102,592,900 | 0 |
| 03-May-2023 | 930.00 | 965.00 | 920.00 | 940.00 | 60,936,100 | 0 |
| 02-May-2023 | 1,015.00 | 1,015.00 | 950.00 | 960.00 | 65,437,000 | 0 |
| 28-Apr-2023 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 50,616,600 | 0 |
| 27-Apr-2023 | 1,015.00 | 1,035.00 | 990.00 | 1,000.00 | 76,372,300 | 0 |
| 26-Apr-2023 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 69,479,000 | 0 |
| 18-Apr-2023 | 1,040.00 | 1,065.00 | 1,040.00 | 1,055.00 | 33,654,200 | 0 |
| 17-Apr-2023 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 90,545,700 | 0 |
| 14-Apr-2023 | 1,040.00 | 1,100.00 | 1,030.00 | 1,090.00 | 126,191,400 | 0 |
| 13-Apr-2023 | 1,050.00 | 1,075.00 | 1,030.00 | 1,030.00 | 72,715,800 | 0 |
| 12-Apr-2023 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 63,562,200 | 0 |
| 11-Apr-2023 | 1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 37,830,800 | 0 |
| 10-Apr-2023 | 1,060.00 | 1,075.00 | 1,045.00 | 1,050.00 | 55,969,600 | 0 |
| 06-Apr-2023 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 48,255,300 | 0 |
| 05-Apr-2023 | 1,110.00 | 1,115.00 | 1,075.00 | 1,085.00 | 63,408,900 | 0 |
| 04-Apr-2023 | 1,085.00 | 1,115.00 | 1,065.00 | 1,100.00 | 119,752,000 | 0 |
| 03-Apr-2023 | 1,075.00 | 1,110.00 | 1,055.00 | 1,070.00 | 168,850,000 | 0 |
| 31-Mar-2023 | 990.00 | 1,030.00 | 970.00 | 1,010.00 | 81,795,800 | 0 |
| 30-Mar-2023 | 970.00 | 995.00 | 945.00 | 980.00 | 69,351,600 | 0 |
| 29-Mar-2023 | 950.00 | 975.00 | 945.00 | 970.00 | 67,138,100 | 0 |
| 28-Mar-2023 | 940.00 | 960.00 | 930.00 | 935.00 | 77,197,200 | 0 |
| 27-Mar-2023 | 900.00 | 925.00 | 895.00 | 915.00 | 48,269,800 | 0 |
| 24-Mar-2023 | 885.00 | 915.00 | 875.00 | 910.00 | 89,420,000 | 0 |
| 21-Mar-2023 | 875.00 | 895.00 | 865.00 | 875.00 | 38,273,500 | 0 |
| 20-Mar-2023 | 905.00 | 915.00 | 855.00 | 860.00 | 90,128,000 | 0 |
| 17-Mar-2023 | 875.00 | 915.00 | 865.00 | 915.00 | 121,381,500 | 0 |
| 16-Mar-2023 | 900.00 | 905.00 | 865.00 | 865.00 | 119,169,600 | 0 |
| 15-Mar-2023 | 955.00 | 975.00 | 910.00 | 930.00 | 79,314,700 | 0 |
| 14-Mar-2023 | 1,010.00 | 1,020.00 | 955.00 | 955.00 | 105,151,600 | 0 |
| 13-Mar-2023 | 1,020.00 | 1,045.00 | 995.00 | 1,025.00 | 59,336,200 | 0 |
| 10-Mar-2023 | 1,010.00 | 1,030.00 | 995.00 | 1,020.00 | 72,785,400 | 0 |
| 09-Mar-2023 | 1,025.00 | 1,040.00 | 1,005.00 | 1,025.00 | 64,130,300 | 0 |
| 08-Mar-2023 | 1,040.00 | 1,055.00 | 1,020.00 | 1,025.00 | 76,501,800 | 0 |
| 07-Mar-2023 | 1,080.00 | 1,100.00 | 1,060.00 | 1,065.00 | 28,678,600 | 0 |
| 06-Mar-2023 | 1,120.00 | 1,135.00 | 1,060.00 | 1,075.00 | 74,864,700 | 0 |
| 03-Mar-2023 | 1,125.00 | 1,150.00 | 1,105.00 | 1,115.00 | 50,201,600 | 0 |
| 02-Mar-2023 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 57,013,900 | 0 |
| 01-Mar-2023 | 1,155.00 | 1,170.00 | 1,150.00 | 1,160.00 | 44,552,700 | 0 |
| 28-Feb-2023 | 1,115.00 | 1,165.00 | 1,090.00 | 1,150.00 | 112,437,900 | 0 |
| 27-Feb-2023 | 1,100.00 | 1,135.00 | 1,090.00 | 1,115.00 | 116,111,800 | 0 |
| 24-Feb-2023 | 1,070.00 | 1,105.00 | 1,065.00 | 1,105.00 | 98,215,300 | 0 |
| 23-Feb-2023 | 1,050.00 | 1,060.00 | 1,020.00 | 1,060.00 | 85,288,800 | 0 |
| 22-Feb-2023 | 1,065.00 | 1,085.00 | 1,050.00 | 1,060.00 | 73,596,800 | 0 |
| 21-Feb-2023 | 1,070.00 | 1,095.00 | 1,055.00 | 1,065.00 | 86,971,300 | 0 |
| 20-Feb-2023 | 1,080.00 | 1,100.00 | 1,045.00 | 1,060.00 | 111,814,100 | 0 |
| 17-Feb-2023 | 1,130.00 | 1,150.00 | 1,090.00 | 1,095.00 | 115,844,000 | 0 |
| 16-Feb-2023 | 1,165.00 | 1,175.00 | 1,110.00 | 1,130.00 | 126,073,600 | 0 |
| 15-Feb-2023 | 1,225.00 | 1,230.00 | 1,160.00 | 1,165.00 | 114,459,900 | 0 |
| 14-Feb-2023 | 1,230.00 | 1,250.00 | 1,210.00 | 1,220.00 | 48,608,500 | 0 |
| 13-Feb-2023 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 61,485,800 | 0 |
| 10-Feb-2023 | 1,290.00 | 1,300.00 | 1,215.00 | 1,250.00 | 87,377,000 | 0 |
| 09-Feb-2023 | 1,315.00 | 1,320.00 | 1,285.00 | 1,290.00 | 51,127,500 | 0 |
| 08-Feb-2023 | 1,300.00 | 1,330.00 | 1,290.00 | 1,315.00 | 135,105,700 | 0 |
| 07-Feb-2023 | 1,235.00 | 1,280.00 | 1,230.00 | 1,275.00 | 94,824,800 | 0 |
| 06-Feb-2023 | 1,220.00 | 1,270.00 | 1,195.00 | 1,220.00 | 121,202,800 | 0 |
| 03-Feb-2023 | 1,305.00 | 1,330.00 | 1,255.00 | 1,260.00 | 132,302,800 | 0 |
| 02-Feb-2023 | 1,370.00 | 1,375.00 | 1,330.00 | 1,335.00 | 70,683,300 | 0 |
| 01-Feb-2023 | 1,375.00 | 1,410.00 | 1,365.00 | 1,370.00 | 77,395,500 | 0 |
| 31-Jan-2023 | 1,360.00 | 1,395.00 | 1,325.00 | 1,395.00 | 114,984,300 | 0 |
| 30-Jan-2023 | 1,375.00 | 1,390.00 | 1,355.00 | 1,365.00 | 21,787,100 | 0 |
| 27-Jan-2023 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 41,577,900 | 0 |
| 26-Jan-2023 | 1,370.00 | 1,420.00 | 1,325.00 | 1,360.00 | 88,456,200 | 0 |
| 25-Jan-2023 | 1,415.00 | 1,420.00 | 1,350.00 | 1,360.00 | 71,271,300 | 0 |
| 24-Jan-2023 | 1,310.00 | 1,430.00 | 1,310.00 | 1,405.00 | 109,714,900 | 0 |
| 20-Jan-2023 | 1,260.00 | 1,310.00 | 1,255.00 | 1,300.00 | 83,323,700 | 0 |
| 19-Jan-2023 | 1,180.00 | 1,260.00 | 1,175.00 | 1,250.00 | 73,929,600 | 0 |
| 18-Jan-2023 | 1,185.00 | 1,220.00 | 1,175.00 | 1,190.00 | 35,036,600 | 0 |
| 17-Jan-2023 | 1,150.00 | 1,230.00 | 1,135.00 | 1,195.00 | 99,625,800 | 0 |
| 16-Jan-2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,145.00 | 24,208,000 | 0 |
| 13-Jan-2023 | 1,105.00 | 1,150.00 | 1,095.00 | 1,145.00 | 64,355,000 | 0 |
| 12-Jan-2023 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 31,765,400 | 0 |
| 11-Jan-2023 | 1,080.00 | 1,100.00 | 1,040.00 | 1,075.00 | 32,283,400 | 0 |
| 10-Jan-2023 | 1,025.00 | 1,080.00 | 1,020.00 | 1,075.00 | 57,829,100 | 0 |
| 09-Jan-2023 | 1,040.00 | 1,045.00 | 1,000.00 | 1,015.00 | 35,826,700 | 0 |
| 06-Jan-2023 | 1,000.00 | 1,040.00 | 985.00 | 1,035.00 | 55,478,000 | 0 |
| 05-Jan-2023 | 1,065.00 | 1,065.00 | 1,000.00 | 1,000.00 | 77,758,300 | 0 |
| 04-Jan-2023 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 39,976,600 | 0 |
| 03-Jan-2023 | 1,085.00 | 1,135.00 | 1,070.00 | 1,115.00 | 46,617,700 | 0 |
| 02-Jan-2023 | 1,020.00 | 1,095.00 | 1,020.00 | 1,090.00 | 38,461,900 | 0 |