| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 975.00 | 1,090.00 | 975.00 | 1,000.00 | 49,205,500 | 0 |
| 05-Jun-2023 | 1,155.00 | 1,170.00 | 1,100.00 | 1,105.00 | 62,343,900 | 0 |
| 31-May-2023 | 1,175.00 | 1,185.00 | 1,155.00 | 1,155.00 | 34,006,300 | 0 |
| 30-May-2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,175.00 | 29,094,100 | 0 |
| 29-May-2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 15,216,900 | 0 |
| 26-May-2023 | 1,205.00 | 1,225.00 | 1,180.00 | 1,195.00 | 25,289,500 | 0 |
| 25-May-2023 | 1,220.00 | 1,235.00 | 1,180.00 | 1,205.00 | 41,232,800 | 0 |
| 24-May-2023 | 1,180.00 | 1,210.00 | 1,100.00 | 1,180.00 | 59,747,500 | 0 |
| 23-May-2023 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 18,228,400 | 0 |
| 22-May-2023 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 21,514,900 | 0 |
| 19-May-2023 | 1,145.00 | 1,170.00 | 1,130.00 | 1,165.00 | 22,211,500 | 0 |
| 17-May-2023 | 1,180.00 | 1,185.00 | 1,140.00 | 1,145.00 | 18,493,200 | 0 |
| 16-May-2023 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 19,301,600 | 0 |
| 15-May-2023 | 1,195.00 | 1,200.00 | 1,170.00 | 1,180.00 | 22,832,600 | 0 |
| 12-May-2023 | 1,200.00 | 1,210.00 | 1,185.00 | 1,195.00 | 12,924,900 | 0 |
| 11-May-2023 | 1,225.00 | 1,225.00 | 1,185.00 | 1,200.00 | 26,138,100 | 0 |
| 10-May-2023 | 1,180.00 | 1,220.00 | 1,170.00 | 1,220.00 | 31,366,000 | 0 |
| 09-May-2023 | 1,160.00 | 1,190.00 | 1,125.00 | 1,175.00 | 35,404,000 | 0 |
| 08-May-2023 | 1,210.00 | 1,220.00 | 1,145.00 | 1,160.00 | 35,733,500 | 0 |
| 05-May-2023 | 1,240.00 | 1,245.00 | 1,200.00 | 1,210.00 | 18,960,000 | 0 |
| 04-May-2023 | 1,255.00 | 1,260.00 | 1,200.00 | 1,230.00 | 24,561,800 | 0 |
| 03-May-2023 | 1,265.00 | 1,290.00 | 1,245.00 | 1,250.00 | 20,078,800 | 0 |
| 02-May-2023 | 1,320.00 | 1,330.00 | 1,250.00 | 1,270.00 | 20,642,000 | 0 |
| 28-Apr-2023 | 1,325.00 | 1,330.00 | 1,315.00 | 1,320.00 | 18,136,100 | 0 |
| 27-Apr-2023 | 1,335.00 | 1,345.00 | 1,310.00 | 1,320.00 | 16,057,500 | 0 |
| 26-Apr-2023 | 1,335.00 | 1,345.00 | 1,320.00 | 1,345.00 | 15,614,900 | 0 |
| 18-Apr-2023 | 1,300.00 | 1,335.00 | 1,295.00 | 1,335.00 | 16,331,200 | 0 |
| 17-Apr-2023 | 1,320.00 | 1,360.00 | 1,300.00 | 1,300.00 | 23,100,000 | 0 |
| 14-Apr-2023 | 1,320.00 | 1,330.00 | 1,305.00 | 1,320.00 | 16,807,600 | 0 |
| 13-Apr-2023 | 1,295.00 | 1,330.00 | 1,290.00 | 1,320.00 | 22,705,000 | 0 |
| 12-Apr-2023 | 1,245.00 | 1,300.00 | 1,245.00 | 1,295.00 | 22,716,900 | 0 |
| 11-Apr-2023 | 1,240.00 | 1,270.00 | 1,235.00 | 1,255.00 | 15,357,500 | 0 |
| 10-Apr-2023 | 1,255.00 | 1,265.00 | 1,210.00 | 1,240.00 | 20,322,200 | 0 |
| 06-Apr-2023 | 1,265.00 | 1,275.00 | 1,190.00 | 1,250.00 | 38,019,200 | 0 |
| 05-Apr-2023 | 1,240.00 | 1,270.00 | 1,235.00 | 1,265.00 | 23,887,900 | 0 |
| 04-Apr-2023 | 1,220.00 | 1,240.00 | 1,215.00 | 1,240.00 | 18,972,700 | 0 |
| 03-Apr-2023 | 1,225.00 | 1,235.00 | 1,215.00 | 1,220.00 | 11,668,600 | 0 |
| 31-Mar-2023 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | 11,089,100 | 0 |
| 30-Mar-2023 | 1,190.00 | 1,225.00 | 1,185.00 | 1,215.00 | 20,787,800 | 0 |
| 29-Mar-2023 | 1,165.00 | 1,190.00 | 1,160.00 | 1,185.00 | 19,395,400 | 0 |
| 28-Mar-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,160.00 | 14,523,800 | 0 |
| 27-Mar-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 16,504,200 | 0 |
| 24-Mar-2023 | 1,115.00 | 1,170.00 | 1,110.00 | 1,165.00 | 20,256,400 | 0 |
| 21-Mar-2023 | 1,115.00 | 1,120.00 | 1,105.00 | 1,115.00 | 17,950,100 | 0 |
| 20-Mar-2023 | 1,100.00 | 1,120.00 | 1,085.00 | 1,115.00 | 20,275,400 | 0 |
| 17-Mar-2023 | 1,075.00 | 1,105.00 | 1,065.00 | 1,090.00 | 23,793,500 | 0 |
| 16-Mar-2023 | 1,140.00 | 1,145.00 | 1,075.00 | 1,075.00 | 21,074,400 | 0 |
| 15-Mar-2023 | 1,155.00 | 1,170.00 | 1,135.00 | 1,140.00 | 13,781,300 | 0 |
| 14-Mar-2023 | 1,200.00 | 1,205.00 | 1,155.00 | 1,155.00 | 21,504,400 | 0 |
| 13-Mar-2023 | 1,210.00 | 1,225.00 | 1,195.00 | 1,200.00 | 16,004,400 | 0 |
| 10-Mar-2023 | 1,235.00 | 1,235.00 | 1,210.00 | 1,215.00 | 13,150,400 | 0 |
| 09-Mar-2023 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 16,007,300 | 0 |
| 08-Mar-2023 | 1,255.00 | 1,260.00 | 1,235.00 | 1,240.00 | 16,739,400 | 0 |
| 07-Mar-2023 | 1,230.00 | 1,280.00 | 1,230.00 | 1,260.00 | 26,587,100 | 0 |
| 06-Mar-2023 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 16,806,700 | 0 |
| 03-Mar-2023 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 16,654,200 | 0 |
| 02-Mar-2023 | 1,245.00 | 1,245.00 | 1,230.00 | 1,230.00 | 17,555,900 | 0 |
| 01-Mar-2023 | 1,250.00 | 1,255.00 | 1,220.00 | 1,245.00 | 20,428,800 | 0 |
| 28-Feb-2023 | 1,245.00 | 1,255.00 | 1,225.00 | 1,250.00 | 18,545,000 | 0 |
| 27-Feb-2023 | 1,200.00 | 1,250.00 | 1,200.00 | 1,245.00 | 23,555,000 | 0 |
| 24-Feb-2023 | 1,205.00 | 1,210.00 | 1,180.00 | 1,200.00 | 15,474,300 | 0 |
| 23-Feb-2023 | 1,160.00 | 1,210.00 | 1,160.00 | 1,205.00 | 19,528,000 | 0 |
| 22-Feb-2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 5,933,600 | 0 |
| 21-Feb-2023 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 9,346,500 | 0 |
| 20-Feb-2023 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 5,745,400 | 0 |
| 17-Feb-2023 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 7,084,200 | 0 |
| 16-Feb-2023 | 1,180.00 | 1,180.00 | 1,155.00 | 1,165.00 | 18,086,800 | 0 |
| 15-Feb-2023 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 14,364,600 | 0 |
| 14-Feb-2023 | 1,160.00 | 1,180.00 | 1,160.00 | 1,165.00 | 14,478,100 | 0 |
| 13-Feb-2023 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 11,199,100 | 0 |
| 10-Feb-2023 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 16,609,100 | 0 |
| 09-Feb-2023 | 1,175.00 | 1,185.00 | 1,165.00 | 1,185.00 | 14,011,300 | 0 |
| 08-Feb-2023 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 19,225,300 | 0 |
| 07-Feb-2023 | 1,140.00 | 1,175.00 | 1,135.00 | 1,165.00 | 19,143,200 | 0 |
| 06-Feb-2023 | 1,180.00 | 1,185.00 | 1,135.00 | 1,135.00 | 17,651,200 | 0 |
| 03-Feb-2023 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 18,589,900 | 0 |
| 02-Feb-2023 | 1,190.00 | 1,195.00 | 1,165.00 | 1,165.00 | 17,903,200 | 0 |
| 01-Feb-2023 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 16,997,900 | 0 |
| 31-Jan-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 15,614,600 | 0 |
| 30-Jan-2023 | 1,200.00 | 1,205.00 | 1,175.00 | 1,185.00 | 15,030,900 | 0 |
| 27-Jan-2023 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 19,687,500 | 0 |
| 26-Jan-2023 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 13,303,200 | 0 |
| 25-Jan-2023 | 1,160.00 | 1,185.00 | 1,155.00 | 1,180.00 | 18,757,300 | 0 |
| 24-Jan-2023 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 10,476,300 | 0 |
| 20-Jan-2023 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 14,332,300 | 0 |
| 19-Jan-2023 | 1,155.00 | 1,200.00 | 1,155.00 | 1,190.00 | 20,001,400 | 0 |
| 18-Jan-2023 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 4,730,600 | 0 |
| 17-Jan-2023 | 1,145.00 | 1,165.00 | 1,140.00 | 1,150.00 | 19,271,100 | 0 |
| 16-Jan-2023 | 1,170.00 | 1,175.00 | 1,140.00 | 1,145.00 | 13,299,500 | 0 |
| 13-Jan-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 18,680,900 | 0 |
| 12-Jan-2023 | 1,155.00 | 1,175.00 | 1,155.00 | 1,170.00 | 17,785,400 | 0 |
| 11-Jan-2023 | 1,155.00 | 1,165.00 | 1,140.00 | 1,165.00 | 19,149,700 | 0 |
| 10-Jan-2023 | 1,170.00 | 1,170.00 | 1,135.00 | 1,155.00 | 11,480,900 | 0 |
| 09-Jan-2023 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 18,304,000 | 0 |
| 06-Jan-2023 | 1,130.00 | 1,170.00 | 1,120.00 | 1,170.00 | 16,943,400 | 0 |
| 05-Jan-2023 | 1,150.00 | 1,155.00 | 1,125.00 | 1,130.00 | 16,369,100 | 0 |
| 04-Jan-2023 | 1,150.00 | 1,165.00 | 1,150.00 | 1,150.00 | 17,055,600 | 0 |
| 03-Jan-2023 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 16,072,700 | 0 |
| 02-Jan-2023 | 1,120.00 | 1,150.00 | 1,115.00 | 1,145.00 | 14,409,400 | 0 |
| 30-Dec-2022 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 11,865,200 | 0 |