| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,110.00 | 1,130.00 | 1,090.00 | 1,120.00 | 17,865,100 | 0 |
| 06-Jun-2023 | 1,030.00 | 1,110.00 | 1,015.00 | 1,105.00 | 27,619,500 | 0 |
| 05-Jun-2023 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 5,304,300 | 0 |
| 31-May-2023 | 1,030.00 | 1,040.00 | 1,005.00 | 1,020.00 | 9,754,800 | 0 |
| 30-May-2023 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 6,919,000 | 0 |
| 29-May-2023 | 1,050.00 | 1,060.00 | 1,025.00 | 1,030.00 | 10,919,300 | 0 |
| 26-May-2023 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 7,099,200 | 0 |
| 25-May-2023 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 5,312,500 | 0 |
| 24-May-2023 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 9,158,100 | 0 |
| 23-May-2023 | 1,080.00 | 1,095.00 | 1,055.00 | 1,085.00 | 9,339,400 | 0 |
| 22-May-2023 | 1,050.00 | 1,090.00 | 1,015.00 | 1,075.00 | 22,770,800 | 0 |
| 19-May-2023 | 1,045.00 | 1,075.00 | 1,025.00 | 1,050.00 | 11,361,800 | 0 |
| 17-May-2023 | 1,025.00 | 1,080.00 | 1,025.00 | 1,040.00 | 13,586,600 | 0 |
| 16-May-2023 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 20,728,400 | 0 |
| 15-May-2023 | 1,055.00 | 1,075.00 | 1,025.00 | 1,045.00 | 16,506,700 | 0 |
| 12-May-2023 | 990.00 | 1,065.00 | 990.00 | 1,055.00 | 53,830,900 | 0 |
| 11-May-2023 | 985.00 | 1,005.00 | 970.00 | 990.00 | 18,606,900 | 0 |
| 10-May-2023 | 950.00 | 995.00 | 950.00 | 985.00 | 13,584,800 | 0 |
| 09-May-2023 | 950.00 | 965.00 | 930.00 | 950.00 | 14,231,600 | 0 |
| 08-May-2023 | 930.00 | 970.00 | 905.00 | 950.00 | 16,026,700 | 0 |
| 05-May-2023 | 870.00 | 940.00 | 870.00 | 925.00 | 45,202,400 | 0 |
| 04-May-2023 | 875.00 | 880.00 | 860.00 | 870.00 | 9,807,600 | 0 |
| 03-May-2023 | 865.00 | 870.00 | 855.00 | 870.00 | 10,089,200 | 0 |
| 02-May-2023 | 830.00 | 870.00 | 830.00 | 865.00 | 34,499,100 | 0 |
| 28-Apr-2023 | 795.00 | 830.00 | 790.00 | 830.00 | 31,172,500 | 0 |
| 27-Apr-2023 | 800.00 | 820.00 | 790.00 | 795.00 | 15,406,400 | 0 |
| 26-Apr-2023 | 850.00 | 860.00 | 840.00 | 840.00 | 21,891,400 | 0 |
| 18-Apr-2023 | 840.00 | 850.00 | 830.00 | 845.00 | 6,269,300 | 0 |
| 17-Apr-2023 | 845.00 | 850.00 | 835.00 | 840.00 | 9,127,300 | 0 |
| 14-Apr-2023 | 850.00 | 850.00 | 835.00 | 845.00 | 4,386,000 | 0 |
| 13-Apr-2023 | 845.00 | 860.00 | 835.00 | 840.00 | 14,160,000 | 0 |
| 12-Apr-2023 | 820.00 | 850.00 | 815.00 | 845.00 | 22,172,900 | 0 |
| 11-Apr-2023 | 800.00 | 820.00 | 790.00 | 815.00 | 29,808,300 | 0 |
| 10-Apr-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 10,818,600 | 0 |
| 06-Apr-2023 | 795.00 | 805.00 | 790.00 | 800.00 | 12,310,400 | 0 |
| 05-Apr-2023 | 795.00 | 810.00 | 790.00 | 795.00 | 6,134,800 | 0 |
| 04-Apr-2023 | 795.00 | 810.00 | 785.00 | 795.00 | 19,741,200 | 0 |
| 03-Apr-2023 | 765.00 | 795.00 | 765.00 | 795.00 | 9,605,700 | 0 |
| 31-Mar-2023 | 770.00 | 780.00 | 760.00 | 765.00 | 5,070,100 | 0 |
| 30-Mar-2023 | 775.00 | 780.00 | 760.00 | 770.00 | 4,700,800 | 0 |
| 29-Mar-2023 | 770.00 | 780.00 | 765.00 | 775.00 | 3,559,500 | 0 |
| 28-Mar-2023 | 765.00 | 775.00 | 760.00 | 770.00 | 1,999,000 | 0 |
| 27-Mar-2023 | 755.00 | 770.00 | 755.00 | 760.00 | 2,614,500 | 0 |
| 24-Mar-2023 | 750.00 | 765.00 | 745.00 | 755.00 | 3,922,500 | 0 |
| 21-Mar-2023 | 750.00 | 755.00 | 745.00 | 750.00 | 1,621,000 | 0 |
| 20-Mar-2023 | 735.00 | 750.00 | 730.00 | 745.00 | 4,006,800 | 0 |
| 17-Mar-2023 | 735.00 | 740.00 | 730.00 | 735.00 | 5,654,600 | 0 |
| 16-Mar-2023 | 740.00 | 740.00 | 730.00 | 730.00 | 3,850,700 | 0 |
| 15-Mar-2023 | 745.00 | 750.00 | 740.00 | 740.00 | 4,338,900 | 0 |
| 14-Mar-2023 | 760.00 | 760.00 | 735.00 | 740.00 | 14,003,200 | 0 |
| 13-Mar-2023 | 765.00 | 765.00 | 750.00 | 755.00 | 4,723,900 | 0 |
| 10-Mar-2023 | 775.00 | 775.00 | 760.00 | 765.00 | 3,024,400 | 0 |
| 09-Mar-2023 | 770.00 | 780.00 | 770.00 | 775.00 | 2,035,000 | 0 |
| 08-Mar-2023 | 775.00 | 775.00 | 765.00 | 770.00 | 2,123,500 | 0 |
| 07-Mar-2023 | 780.00 | 785.00 | 770.00 | 770.00 | 5,174,100 | 0 |
| 06-Mar-2023 | 780.00 | 785.00 | 775.00 | 780.00 | 4,936,100 | 0 |
| 03-Mar-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 2,990,700 | 0 |
| 02-Mar-2023 | 780.00 | 790.00 | 770.00 | 785.00 | 3,475,700 | 0 |
| 01-Mar-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 6,196,500 | 0 |
| 28-Feb-2023 | 790.00 | 795.00 | 785.00 | 790.00 | 2,069,900 | 0 |
| 27-Feb-2023 | 785.00 | 795.00 | 785.00 | 790.00 | 1,142,100 | 0 |
| 24-Feb-2023 | 790.00 | 795.00 | 785.00 | 785.00 | 3,075,200 | 0 |
| 23-Feb-2023 | 795.00 | 800.00 | 785.00 | 790.00 | 3,379,800 | 0 |
| 22-Feb-2023 | 805.00 | 810.00 | 790.00 | 795.00 | 2,446,500 | 0 |
| 21-Feb-2023 | 795.00 | 800.00 | 790.00 | 800.00 | 6,249,700 | 0 |
| 20-Feb-2023 | 790.00 | 795.00 | 785.00 | 795.00 | 1,626,100 | 0 |
| 17-Feb-2023 | 790.00 | 795.00 | 785.00 | 790.00 | 1,956,400 | 0 |
| 16-Feb-2023 | 785.00 | 795.00 | 785.00 | 795.00 | 3,662,500 | 0 |
| 15-Feb-2023 | 795.00 | 800.00 | 780.00 | 785.00 | 6,435,000 | 0 |
| 14-Feb-2023 | 790.00 | 800.00 | 790.00 | 795.00 | 2,266,600 | 0 |
| 13-Feb-2023 | 785.00 | 800.00 | 785.00 | 790.00 | 3,587,400 | 0 |
| 10-Feb-2023 | 795.00 | 795.00 | 780.00 | 785.00 | 2,453,900 | 0 |
| 09-Feb-2023 | 780.00 | 800.00 | 780.00 | 790.00 | 4,808,200 | 0 |
| 08-Feb-2023 | 785.00 | 790.00 | 780.00 | 780.00 | 3,176,400 | 0 |
| 07-Feb-2023 | 780.00 | 790.00 | 775.00 | 785.00 | 3,411,600 | 0 |
| 06-Feb-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 4,613,400 | 0 |
| 03-Feb-2023 | 780.00 | 790.00 | 775.00 | 790.00 | 3,764,800 | 0 |
| 02-Feb-2023 | 785.00 | 785.00 | 775.00 | 780.00 | 1,877,800 | 0 |
| 01-Feb-2023 | 785.00 | 790.00 | 770.00 | 775.00 | 2,388,000 | 0 |
| 31-Jan-2023 | 780.00 | 800.00 | 770.00 | 775.00 | 8,275,300 | 0 |
| 30-Jan-2023 | 765.00 | 790.00 | 760.00 | 780.00 | 11,003,000 | 0 |
| 27-Jan-2023 | 760.00 | 770.00 | 760.00 | 760.00 | 3,689,200 | 0 |
| 26-Jan-2023 | 755.00 | 765.00 | 755.00 | 760.00 | 3,582,400 | 0 |
| 25-Jan-2023 | 750.00 | 760.00 | 750.00 | 750.00 | 3,670,300 | 0 |
| 24-Jan-2023 | 745.00 | 755.00 | 745.00 | 750.00 | 5,733,200 | 0 |
| 20-Jan-2023 | 745.00 | 750.00 | 745.00 | 745.00 | 6,519,400 | 0 |
| 19-Jan-2023 | 740.00 | 745.00 | 735.00 | 745.00 | 2,426,000 | 0 |
| 18-Jan-2023 | 745.00 | 745.00 | 740.00 | 745.00 | 723,200 | 0 |
| 17-Jan-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 1,444,200 | 0 |
| 16-Jan-2023 | 745.00 | 750.00 | 740.00 | 745.00 | 4,203,900 | 0 |
| 13-Jan-2023 | 740.00 | 745.00 | 735.00 | 745.00 | 1,066,000 | 0 |
| 12-Jan-2023 | 725.00 | 745.00 | 725.00 | 740.00 | 5,143,700 | 0 |
| 11-Jan-2023 | 735.00 | 735.00 | 720.00 | 725.00 | 4,201,600 | 0 |
| 10-Jan-2023 | 740.00 | 740.00 | 720.00 | 730.00 | 3,215,600 | 0 |
| 09-Jan-2023 | 735.00 | 750.00 | 730.00 | 740.00 | 5,613,500 | 0 |
| 06-Jan-2023 | 720.00 | 735.00 | 720.00 | 730.00 | 1,870,200 | 0 |
| 05-Jan-2023 | 745.00 | 755.00 | 720.00 | 720.00 | 17,526,800 | 0 |
| 04-Jan-2023 | 745.00 | 755.00 | 745.00 | 745.00 | 3,396,400 | 0 |
| 03-Jan-2023 | 740.00 | 750.00 | 740.00 | 745.00 | 2,732,800 | 0 |
| 02-Jan-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 4,189,600 | 0 |