| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,520.00 | 1,520.00 | 1,440.00 | 1,520.00 | 137,400 | 0 |
| 05-Jun-2023 | 1,475.00 | 1,520.00 | 1,430.00 | 1,520.00 | 88,400 | 0 |
| 31-May-2023 | 1,415.00 | 1,475.00 | 1,415.00 | 1,475.00 | 72,800 | 0 |
| 30-May-2023 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 50,200 | 0 |
| 29-May-2023 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 13,500 | 0 |
| 26-May-2023 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 25,600 | 0 |
| 25-May-2023 | 1,470.00 | 1,470.00 | 1,405.00 | 1,405.00 | 44,100 | 0 |
| 24-May-2023 | 1,480.00 | 1,480.00 | 1,455.00 | 1,455.00 | 22,200 | 0 |
| 23-May-2023 | 1,475.00 | 1,490.00 | 1,455.00 | 1,455.00 | 82,800 | 0 |
| 22-May-2023 | 1,455.00 | 1,475.00 | 1,420.00 | 1,475.00 | 76,200 | 0 |
| 19-May-2023 | 1,485.00 | 1,500.00 | 1,420.00 | 1,500.00 | 106,600 | 0 |
| 17-May-2023 | 1,410.00 | 1,485.00 | 1,400.00 | 1,485.00 | 48,400 | 0 |
| 16-May-2023 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 34,100 | 0 |
| 15-May-2023 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 57,200 | 0 |
| 12-May-2023 | 1,430.00 | 1,450.00 | 1,400.00 | 1,420.00 | 61,300 | 0 |
| 11-May-2023 | 1,435.00 | 1,440.00 | 1,405.00 | 1,430.00 | 20,800 | 0 |
| 10-May-2023 | 1,425.00 | 1,460.00 | 1,400.00 | 1,425.00 | 33,200 | 0 |
| 09-May-2023 | 1,485.00 | 1,485.00 | 1,400.00 | 1,425.00 | 135,000 | 0 |
| 08-May-2023 | 1,530.00 | 1,530.00 | 1,425.00 | 1,485.00 | 228,400 | 0 |
| 05-May-2023 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 44,300 | 0 |
| 04-May-2023 | 1,520.00 | 1,750.00 | 1,495.00 | 1,645.00 | 33,600 | 0 |
| 03-May-2023 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 10,500 | 0 |
| 02-May-2023 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 10,300 | 0 |
| 28-Apr-2023 | 1,485.00 | 1,510.00 | 1,480.00 | 1,495.00 | 23,100 | 0 |
| 27-Apr-2023 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 4,200 | 0 |
| 26-Apr-2023 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 20,100 | 0 |
| 18-Apr-2023 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 31,300 | 0 |
| 17-Apr-2023 | 1,450.00 | 1,490.00 | 1,420.00 | 1,490.00 | 37,100 | 0 |
| 14-Apr-2023 | 1,470.00 | 1,490.00 | 1,390.00 | 1,490.00 | 206,500 | 0 |
| 13-Apr-2023 | 1,480.00 | 1,490.00 | 1,455.00 | 1,490.00 | 20,700 | 0 |
| 12-Apr-2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 20,700 | 0 |
| 11-Apr-2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 20,100 | 0 |
| 10-Apr-2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,485.00 | 21,500 | 0 |
| 06-Apr-2023 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 10,000 | 0 |
| 05-Apr-2023 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 20,300 | 0 |
| 04-Apr-2023 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 13,400 | 0 |
| 03-Apr-2023 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 21,100 | 0 |
| 31-Mar-2023 | 1,450.00 | 1,465.00 | 1,440.00 | 1,465.00 | 41,600 | 0 |
| 30-Mar-2023 | 1,445.00 | 1,480.00 | 1,445.00 | 1,480.00 | 38,500 | 0 |
| 29-Mar-2023 | 1,460.00 | 1,485.00 | 1,440.00 | 1,485.00 | 21,000 | 0 |
| 28-Mar-2023 | 1,410.00 | 1,460.00 | 1,400.00 | 1,460.00 | 60,500 | 0 |
| 27-Mar-2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 20,100 | 0 |
| 24-Mar-2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 52,100 | 0 |
| 21-Mar-2023 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 23,100 | 0 |
| 20-Mar-2023 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 30,000 | 0 |
| 17-Mar-2023 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 16,100 | 0 |
| 16-Mar-2023 | 1,435.00 | 1,440.00 | 1,425.00 | 1,440.00 | 26,300 | 0 |
| 15-Mar-2023 | 1,445.00 | 1,445.00 | 1,435.00 | 1,440.00 | 51,900 | 0 |
| 14-Mar-2023 | 1,445.00 | 1,445.00 | 1,440.00 | 1,445.00 | 45,700 | 0 |
| 13-Mar-2023 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 23,900 | 0 |
| 10-Mar-2023 | 1,455.00 | 1,460.00 | 1,440.00 | 1,460.00 | 80,900 | 0 |
| 09-Mar-2023 | 1,470.00 | 1,470.00 | 1,440.00 | 1,455.00 | 220,600 | 0 |
| 08-Mar-2023 | 1,485.00 | 1,485.00 | 1,460.00 | 1,470.00 | 36,100 | 0 |
| 07-Mar-2023 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 67,500 | 0 |
| 06-Mar-2023 | 1,480.00 | 1,485.00 | 1,460.00 | 1,485.00 | 42,300 | 0 |
| 03-Mar-2023 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 68,700 | 0 |
| 02-Mar-2023 | 1,490.00 | 1,490.00 | 1,450.00 | 1,490.00 | 76,000 | 0 |
| 01-Mar-2023 | 1,490.00 | 1,490.00 | 1,470.00 | 1,490.00 | 15,800 | 0 |
| 28-Feb-2023 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 34,100 | 0 |
| 27-Feb-2023 | 1,490.00 | 1,495.00 | 1,485.00 | 1,495.00 | 33,500 | 0 |
| 24-Feb-2023 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 42,800 | 0 |
| 23-Feb-2023 | 1,495.00 | 1,515.00 | 1,490.00 | 1,515.00 | 40,200 | 0 |
| 22-Feb-2023 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 10,100 | 0 |
| 21-Feb-2023 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 35,600 | 0 |
| 20-Feb-2023 | 1,495.00 | 1,525.00 | 1,490.00 | 1,525.00 | 20,200 | 0 |
| 17-Feb-2023 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 11,700 | 0 |
| 16-Feb-2023 | 1,490.00 | 1,510.00 | 1,485.00 | 1,505.00 | 20,700 | 0 |
| 15-Feb-2023 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 51,600 | 0 |
| 14-Feb-2023 | 1,520.00 | 1,520.00 | 1,495.00 | 1,510.00 | 61,700 | 0 |
| 13-Feb-2023 | 1,565.00 | 1,565.00 | 1,500.00 | 1,520.00 | 148,900 | 0 |
| 10-Feb-2023 | 1,515.00 | 1,565.00 | 1,500.00 | 1,565.00 | 80,000 | 0 |
| 09-Feb-2023 | 1,525.00 | 1,545.00 | 1,510.00 | 1,545.00 | 21,100 | 0 |
| 08-Feb-2023 | 1,510.00 | 1,530.00 | 1,505.00 | 1,525.00 | 30,400 | 0 |
| 07-Feb-2023 | 1,505.00 | 1,535.00 | 1,500.00 | 1,535.00 | 25,900 | 0 |
| 06-Feb-2023 | 1,535.00 | 1,535.00 | 1,500.00 | 1,535.00 | 24,200 | 0 |
| 03-Feb-2023 | 1,535.00 | 1,535.00 | 1,490.00 | 1,535.00 | 51,500 | 0 |
| 02-Feb-2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,535.00 | 33,600 | 0 |
| 01-Feb-2023 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,000 | 0 |
| 31-Jan-2023 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 28,400 | 0 |
| 30-Jan-2023 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 12,600 | 0 |
| 27-Jan-2023 | 1,545.00 | 1,555.00 | 1,535.00 | 1,555.00 | 20,200 | 0 |
| 26-Jan-2023 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 20,100 | 0 |
| 25-Jan-2023 | 1,545.00 | 1,560.00 | 1,545.00 | 1,560.00 | 26,100 | 0 |
| 24-Jan-2023 | 1,550.00 | 1,565.00 | 1,545.00 | 1,560.00 | 38,100 | 0 |
| 20-Jan-2023 | 1,560.00 | 1,565.00 | 1,540.00 | 1,560.00 | 15,200 | 0 |
| 19-Jan-2023 | 1,565.00 | 1,565.00 | 1,540.00 | 1,560.00 | 22,500 | 0 |
| 18-Jan-2023 | 1,565.00 | 1,565.00 | 1,540.00 | 1,565.00 | 25,700 | 0 |
| 17-Jan-2023 | 1,560.00 | 1,565.00 | 1,555.00 | 1,565.00 | 21,100 | 0 |
| 16-Jan-2023 | 1,540.00 | 1,560.00 | 1,530.00 | 1,560.00 | 12,600 | 0 |
| 13-Jan-2023 | 1,540.00 | 1,565.00 | 1,540.00 | 1,565.00 | 13,800 | 0 |
| 12-Jan-2023 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 11,200 | 0 |
| 11-Jan-2023 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 10,200 | 0 |
| 10-Jan-2023 | 1,575.00 | 1,575.00 | 1,570.00 | 1,570.00 | 1,900 | 0 |
| 09-Jan-2023 | 1,580.00 | 1,580.00 | 1,550.00 | 1,575.00 | 35,400 | 0 |
| 06-Jan-2023 | 1,565.00 | 1,580.00 | 1,550.00 | 1,580.00 | 35,800 | 0 |
| 05-Jan-2023 | 1,590.00 | 1,590.00 | 1,530.00 | 1,585.00 | 16,500 | 0 |
| 04-Jan-2023 | 1,590.00 | 1,590.00 | 1,575.00 | 1,590.00 | 38,200 | 0 |
| 03-Jan-2023 | 1,595.00 | 1,595.00 | 1,575.00 | 1,590.00 | 51,100 | 0 |
| 02-Jan-2023 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 40,100 | 0 |
| 30-Dec-2022 | 1,590.00 | 1,590.00 | 1,575.00 | 1,590.00 | 15,000 | 0 |