| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 12,400 | 0 |
| 05-Jun-2023 | 1,845.00 | 1,845.00 | 1,840.00 | 1,845.00 | 5,100 | 0 |
| 31-May-2023 | 1,850.00 | 1,865.00 | 1,805.00 | 1,845.00 | 3,900 | 0 |
| 30-May-2023 | 1,820.00 | 1,865.00 | 1,800.00 | 1,850.00 | 7,300 | 0 |
| 29-May-2023 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 3,400 | 0 |
| 26-May-2023 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 14,900 | 0 |
| 25-May-2023 | 1,830.00 | 1,835.00 | 1,800.00 | 1,820.00 | 7,200 | 0 |
| 24-May-2023 | 1,845.00 | 1,845.00 | 1,775.00 | 1,830.00 | 13,600 | 0 |
| 23-May-2023 | 1,850.00 | 1,865.00 | 1,850.00 | 1,860.00 | 32,400 | 0 |
| 22-May-2023 | 1,835.00 | 1,850.00 | 1,835.00 | 1,840.00 | 15,500 | 0 |
| 19-May-2023 | 1,830.00 | 1,855.00 | 1,800.00 | 1,830.00 | 40,200 | 0 |
| 17-May-2023 | 1,845.00 | 1,845.00 | 1,825.00 | 1,830.00 | 3,800 | 0 |
| 16-May-2023 | 1,865.00 | 1,865.00 | 1,820.00 | 1,845.00 | 17,700 | 0 |
| 15-May-2023 | 1,865.00 | 1,870.00 | 1,825.00 | 1,870.00 | 4,800 | 0 |
| 12-May-2023 | 1,860.00 | 1,865.00 | 1,825.00 | 1,865.00 | 6,900 | 0 |
| 11-May-2023 | 1,850.00 | 1,855.00 | 1,820.00 | 1,855.00 | 16,400 | 0 |
| 10-May-2023 | 1,855.00 | 1,880.00 | 1,850.00 | 1,850.00 | 18,700 | 0 |
| 09-May-2023 | 1,830.00 | 1,895.00 | 1,830.00 | 1,880.00 | 22,400 | 0 |
| 08-May-2023 | 1,930.00 | 1,940.00 | 1,805.00 | 1,850.00 | 96,700 | 0 |
| 05-May-2023 | 2,050.00 | 2,050.00 | 1,935.00 | 1,935.00 | 69,800 | 0 |
| 04-May-2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,080.00 | 67,300 | 0 |
| 03-May-2023 | 2,040.00 | 2,070.00 | 2,020.00 | 2,040.00 | 102,200 | 0 |
| 02-May-2023 | 1,965.00 | 2,140.00 | 1,965.00 | 2,040.00 | 138,900 | 0 |
| 28-Apr-2023 | 1,965.00 | 2,040.00 | 1,965.00 | 1,970.00 | 97,200 | 0 |
| 27-Apr-2023 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 14,300 | 0 |
| 26-Apr-2023 | 1,995.00 | 1,995.00 | 1,955.00 | 1,970.00 | 12,900 | 0 |
| 18-Apr-2023 | 1,950.00 | 1,995.00 | 1,950.00 | 1,965.00 | 29,900 | 0 |
| 17-Apr-2023 | 1,950.00 | 1,980.00 | 1,950.00 | 1,975.00 | 16,100 | 0 |
| 14-Apr-2023 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 29,300 | 0 |
| 13-Apr-2023 | 1,975.00 | 1,975.00 | 1,950.00 | 1,965.00 | 81,400 | 0 |
| 12-Apr-2023 | 1,970.00 | 1,985.00 | 1,950.00 | 1,975.00 | 53,700 | 0 |
| 11-Apr-2023 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 15,300 | 0 |
| 10-Apr-2023 | 1,935.00 | 1,940.00 | 1,935.00 | 1,940.00 | 4,200 | 0 |
| 06-Apr-2023 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 11,400 | 0 |
| 05-Apr-2023 | 1,955.00 | 1,955.00 | 1,940.00 | 1,940.00 | 14,700 | 0 |
| 04-Apr-2023 | 1,955.00 | 1,960.00 | 1,945.00 | 1,950.00 | 15,200 | 0 |
| 03-Apr-2023 | 1,965.00 | 1,965.00 | 1,950.00 | 1,955.00 | 11,300 | 0 |
| 31-Mar-2023 | 1,965.00 | 1,965.00 | 1,955.00 | 1,960.00 | 7,400 | 0 |
| 30-Mar-2023 | 1,955.00 | 1,970.00 | 1,955.00 | 1,960.00 | 15,100 | 0 |
| 29-Mar-2023 | 1,950.00 | 1,980.00 | 1,940.00 | 1,955.00 | 6,100 | 0 |
| 28-Mar-2023 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 14,700 | 0 |
| 27-Mar-2023 | 1,970.00 | 1,970.00 | 1,930.00 | 1,960.00 | 5,000 | 0 |
| 24-Mar-2023 | 1,950.00 | 1,970.00 | 1,935.00 | 1,935.00 | 32,100 | 0 |
| 21-Mar-2023 | 1,920.00 | 1,930.00 | 1,900.00 | 1,930.00 | 6,900 | 0 |
| 20-Mar-2023 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 5,500 | 0 |
| 17-Mar-2023 | 1,925.00 | 1,945.00 | 1,900.00 | 1,945.00 | 14,300 | 0 |
| 16-Mar-2023 | 1,960.00 | 1,960.00 | 1,905.00 | 1,925.00 | 11,100 | 0 |
| 15-Mar-2023 | 1,990.00 | 1,990.00 | 1,945.00 | 1,960.00 | 7,200 | 0 |
| 14-Mar-2023 | 1,990.00 | 1,995.00 | 1,950.00 | 1,950.00 | 9,800 | 0 |
| 13-Mar-2023 | 2,000.00 | 2,050.00 | 1,990.00 | 1,990.00 | 3,900 | 0 |
| 10-Mar-2023 | 1,990.00 | 2,070.00 | 1,990.00 | 2,000.00 | 7,400 | 0 |
| 09-Mar-2023 | 2,020.00 | 2,030.00 | 1,945.00 | 1,990.00 | 33,600 | 0 |
| 08-Mar-2023 | 2,000.00 | 2,090.00 | 1,970.00 | 2,020.00 | 40,400 | 0 |
| 07-Mar-2023 | 2,010.00 | 2,100.00 | 1,980.00 | 1,995.00 | 27,500 | 0 |
| 06-Mar-2023 | 1,960.00 | 2,050.00 | 1,955.00 | 2,010.00 | 91,000 | 0 |
| 03-Mar-2023 | 1,945.00 | 1,980.00 | 1,935.00 | 1,955.00 | 24,700 | 0 |
| 02-Mar-2023 | 1,950.00 | 1,950.00 | 1,925.00 | 1,945.00 | 9,900 | 0 |
| 01-Mar-2023 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 19,400 | 0 |
| 28-Feb-2023 | 1,955.00 | 1,955.00 | 1,950.00 | 1,955.00 | 8,800 | 0 |
| 27-Feb-2023 | 1,970.00 | 1,970.00 | 1,945.00 | 1,950.00 | 10,900 | 0 |
| 24-Feb-2023 | 1,975.00 | 1,980.00 | 1,955.00 | 1,970.00 | 3,800 | 0 |
| 23-Feb-2023 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 11,100 | 0 |
| 22-Feb-2023 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 22,100 | 0 |
| 21-Feb-2023 | 1,945.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,300 | 0 |
| 20-Feb-2023 | 1,940.00 | 1,945.00 | 1,940.00 | 1,940.00 | 5,900 | 0 |
| 17-Feb-2023 | 1,960.00 | 1,960.00 | 1,935.00 | 1,940.00 | 8,100 | 0 |
| 16-Feb-2023 | 1,940.00 | 1,965.00 | 1,910.00 | 1,955.00 | 7,400 | 0 |
| 15-Feb-2023 | 1,965.00 | 1,965.00 | 1,940.00 | 1,940.00 | 7,900 | 0 |
| 14-Feb-2023 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 10,500 | 0 |
| 13-Feb-2023 | 1,960.00 | 1,970.00 | 1,960.00 | 1,960.00 | 7,500 | 0 |
| 10-Feb-2023 | 1,955.00 | 1,975.00 | 1,955.00 | 1,960.00 | 7,000 | 0 |
| 09-Feb-2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,955.00 | 6,500 | 0 |
| 08-Feb-2023 | 1,945.00 | 1,965.00 | 1,940.00 | 1,950.00 | 10,100 | 0 |
| 07-Feb-2023 | 1,925.00 | 1,970.00 | 1,925.00 | 1,945.00 | 5,900 | 0 |
| 06-Feb-2023 | 1,970.00 | 1,980.00 | 1,925.00 | 1,925.00 | 24,900 | 0 |
| 03-Feb-2023 | 1,970.00 | 1,975.00 | 1,945.00 | 1,955.00 | 41,700 | 0 |
| 02-Feb-2023 | 1,935.00 | 1,940.00 | 1,920.00 | 1,930.00 | 5,183,100 | 0 |
| 01-Feb-2023 | 1,935.00 | 1,935.00 | 1,925.00 | 1,935.00 | 76,400 | 0 |
| 31-Jan-2023 | 1,955.00 | 1,955.00 | 1,935.00 | 1,935.00 | 7,100 | 0 |
| 30-Jan-2023 | 1,960.00 | 1,970.00 | 1,955.00 | 1,955.00 | 4,700 | 0 |
| 27-Jan-2023 | 1,960.00 | 1,965.00 | 1,960.00 | 1,960.00 | 13,400 | 0 |
| 26-Jan-2023 | 1,950.00 | 1,970.00 | 1,950.00 | 1,960.00 | 7,700 | 0 |
| 25-Jan-2023 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 9,000 | 0 |
| 24-Jan-2023 | 1,960.00 | 1,970.00 | 1,950.00 | 1,955.00 | 5,600 | 0 |
| 20-Jan-2023 | 1,935.00 | 1,970.00 | 1,935.00 | 1,960.00 | 6,900 | 0 |
| 19-Jan-2023 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 5,000 | 0 |
| 18-Jan-2023 | 1,920.00 | 1,970.00 | 1,920.00 | 1,930.00 | 45,600 | 0 |
| 17-Jan-2023 | 1,950.00 | 1,960.00 | 1,920.00 | 1,920.00 | 16,600 | 0 |
| 16-Jan-2023 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 4,100 | 0 |
| 13-Jan-2023 | 1,965.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,700 | 0 |
| 12-Jan-2023 | 1,950.00 | 1,960.00 | 1,940.00 | 1,955.00 | 7,000 | 0 |
| 11-Jan-2023 | 1,960.00 | 1,965.00 | 1,900.00 | 1,940.00 | 10,300 | 0 |
| 10-Jan-2023 | 1,970.00 | 1,985.00 | 1,960.00 | 1,965.00 | 6,800 | 0 |
| 09-Jan-2023 | 1,985.00 | 2,000.00 | 1,970.00 | 1,970.00 | 51,100 | 0 |
| 06-Jan-2023 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 10,400 | 0 |
| 05-Jan-2023 | 2,010.00 | 2,040.00 | 1,990.00 | 1,995.00 | 27,300 | 0 |
| 04-Jan-2023 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 19,400 | 0 |
| 03-Jan-2023 | 2,040.00 | 2,040.00 | 2,010.00 | 2,020.00 | 7,100 | 0 |
| 02-Jan-2023 | 2,030.00 | 2,040.00 | 2,000.00 | 2,010.00 | 12,700 | 0 |
| 30-Dec-2022 | 2,030.00 | 2,030.00 | 2,020.00 | 2,030.00 | 9,300 | 0 |