| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,435.00 | 1,445.00 | 1,420.00 | 1,425.00 | 75,707,400 | 0 |
| 06-Jun-2023 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 92,382,600 | 0 |
| 05-Jun-2023 | 1,450.00 | 1,475.00 | 1,435.00 | 1,440.00 | 95,912,700 | 0 |
| 31-May-2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,430.00 | 146,850,600 | 0 |
| 30-May-2023 | 1,410.00 | 1,465.00 | 1,355.00 | 1,450.00 | 221,007,500 | 0 |
| 29-May-2023 | 1,360.00 | 1,415.00 | 1,330.00 | 1,410.00 | 74,311,900 | 0 |
| 26-May-2023 | 1,355.00 | 1,370.00 | 1,330.00 | 1,345.00 | 83,956,400 | 0 |
| 25-May-2023 | 1,370.00 | 1,380.00 | 1,355.00 | 1,355.00 | 42,975,000 | 0 |
| 24-May-2023 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 35,604,900 | 0 |
| 23-May-2023 | 1,365.00 | 1,395.00 | 1,360.00 | 1,360.00 | 52,495,500 | 0 |
| 22-May-2023 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 40,540,300 | 0 |
| 19-May-2023 | 1,390.00 | 1,390.00 | 1,345.00 | 1,345.00 | 97,160,000 | 0 |
| 17-May-2023 | 1,380.00 | 1,405.00 | 1,370.00 | 1,375.00 | 33,364,400 | 0 |
| 16-May-2023 | 1,410.00 | 1,415.00 | 1,375.00 | 1,380.00 | 32,449,200 | 0 |
| 15-May-2023 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 21,887,000 | 0 |
| 12-May-2023 | 1,420.00 | 1,425.00 | 1,400.00 | 1,420.00 | 21,013,200 | 0 |
| 11-May-2023 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 30,331,400 | 0 |
| 10-May-2023 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 35,431,700 | 0 |
| 09-May-2023 | 1,395.00 | 1,430.00 | 1,390.00 | 1,415.00 | 50,527,300 | 0 |
| 08-May-2023 | 1,380.00 | 1,400.00 | 1,370.00 | 1,390.00 | 36,665,400 | 0 |
| 05-May-2023 | 1,380.00 | 1,380.00 | 1,355.00 | 1,370.00 | 46,266,300 | 0 |
| 04-May-2023 | 1,390.00 | 1,395.00 | 1,370.00 | 1,380.00 | 38,824,900 | 0 |
| 03-May-2023 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 37,147,400 | 0 |
| 02-May-2023 | 1,430.00 | 1,435.00 | 1,380.00 | 1,390.00 | 89,157,300 | 0 |
| 28-Apr-2023 | 1,435.00 | 1,450.00 | 1,425.00 | 1,430.00 | 34,379,200 | 0 |
| 27-Apr-2023 | 1,445.00 | 1,455.00 | 1,430.00 | 1,430.00 | 36,831,400 | 0 |
| 26-Apr-2023 | 1,420.00 | 1,460.00 | 1,410.00 | 1,445.00 | 81,029,100 | 0 |
| 18-Apr-2023 | 1,410.00 | 1,430.00 | 1,405.00 | 1,420.00 | 58,316,500 | 0 |
| 17-Apr-2023 | 1,380.00 | 1,430.00 | 1,380.00 | 1,405.00 | 95,126,600 | 0 |
| 14-Apr-2023 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 76,370,600 | 0 |
| 13-Apr-2023 | 1,390.00 | 1,400.00 | 1,375.00 | 1,380.00 | 35,696,700 | 0 |
| 12-Apr-2023 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 42,148,500 | 0 |
| 11-Apr-2023 | 1,365.00 | 1,390.00 | 1,360.00 | 1,375.00 | 42,299,700 | 0 |
| 10-Apr-2023 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.00 | 36,757,700 | 0 |
| 06-Apr-2023 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 53,464,400 | 0 |
| 05-Apr-2023 | 1,405.00 | 1,420.00 | 1,385.00 | 1,385.00 | 57,451,300 | 0 |
| 04-Apr-2023 | 1,355.00 | 1,410.00 | 1,340.00 | 1,405.00 | 112,937,600 | 0 |
| 03-Apr-2023 | 1,420.00 | 1,420.00 | 1,350.00 | 1,355.00 | 96,215,600 | 0 |
| 31-Mar-2023 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 32,743,600 | 0 |
| 30-Mar-2023 | 1,405.00 | 1,425.00 | 1,395.00 | 1,395.00 | 34,693,000 | 0 |
| 29-Mar-2023 | 1,385.00 | 1,415.00 | 1,385.00 | 1,405.00 | 65,224,400 | 0 |
| 28-Mar-2023 | 1,395.00 | 1,415.00 | 1,375.00 | 1,385.00 | 46,127,400 | 0 |
| 27-Mar-2023 | 1,365.00 | 1,405.00 | 1,365.00 | 1,375.00 | 41,984,600 | 0 |
| 24-Mar-2023 | 1,355.00 | 1,380.00 | 1,355.00 | 1,360.00 | 53,883,000 | 0 |
| 21-Mar-2023 | 1,345.00 | 1,365.00 | 1,340.00 | 1,350.00 | 48,695,800 | 0 |
| 20-Mar-2023 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 40,883,400 | 0 |
| 17-Mar-2023 | 1,360.00 | 1,395.00 | 1,360.00 | 1,390.00 | 68,829,100 | 0 |
| 16-Mar-2023 | 1,410.00 | 1,420.00 | 1,350.00 | 1,355.00 | 83,368,900 | 0 |
| 15-Mar-2023 | 1,470.00 | 1,495.00 | 1,410.00 | 1,410.00 | 69,916,100 | 0 |
| 14-Mar-2023 | 1,535.00 | 1,545.00 | 1,460.00 | 1,470.00 | 56,486,700 | 0 |
| 13-Mar-2023 | 1,545.00 | 1,550.00 | 1,530.00 | 1,545.00 | 13,429,900 | 0 |
| 10-Mar-2023 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 13,615,000 | 0 |
| 09-Mar-2023 | 1,540.00 | 1,570.00 | 1,540.00 | 1,565.00 | 24,852,200 | 0 |
| 08-Mar-2023 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 26,842,900 | 0 |
| 07-Mar-2023 | 1,600.00 | 1,600.00 | 1,545.00 | 1,555.00 | 37,451,000 | 0 |
| 06-Mar-2023 | 1,590.00 | 1,610.00 | 1,580.00 | 1,600.00 | 23,867,800 | 0 |
| 03-Mar-2023 | 1,600.00 | 1,615.00 | 1,580.00 | 1,580.00 | 36,370,100 | 0 |
| 02-Mar-2023 | 1,555.00 | 1,605.00 | 1,550.00 | 1,600.00 | 48,581,200 | 0 |
| 01-Mar-2023 | 1,570.00 | 1,575.00 | 1,545.00 | 1,550.00 | 17,630,000 | 0 |
| 28-Feb-2023 | 1,540.00 | 1,565.00 | 1,535.00 | 1,565.00 | 26,805,300 | 0 |
| 27-Feb-2023 | 1,525.00 | 1,545.00 | 1,525.00 | 1,535.00 | 21,865,400 | 0 |
| 24-Feb-2023 | 1,545.00 | 1,560.00 | 1,525.00 | 1,525.00 | 23,483,900 | 0 |
| 23-Feb-2023 | 1,545.00 | 1,555.00 | 1,530.00 | 1,535.00 | 24,410,900 | 0 |
| 22-Feb-2023 | 1,565.00 | 1,575.00 | 1,540.00 | 1,540.00 | 41,323,300 | 0 |
| 21-Feb-2023 | 1,585.00 | 1,600.00 | 1,565.00 | 1,570.00 | 17,657,700 | 0 |
| 20-Feb-2023 | 1,590.00 | 1,600.00 | 1,580.00 | 1,585.00 | 17,384,000 | 0 |
| 17-Feb-2023 | 1,580.00 | 1,610.00 | 1,575.00 | 1,590.00 | 30,355,800 | 0 |
| 16-Feb-2023 | 1,620.00 | 1,625.00 | 1,575.00 | 1,575.00 | 44,398,900 | 0 |
| 15-Feb-2023 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 21,223,500 | 0 |
| 14-Feb-2023 | 1,625.00 | 1,640.00 | 1,615.00 | 1,615.00 | 35,028,900 | 0 |
| 13-Feb-2023 | 1,610.00 | 1,640.00 | 1,610.00 | 1,625.00 | 48,156,300 | 0 |
| 10-Feb-2023 | 1,605.00 | 1,615.00 | 1,580.00 | 1,605.00 | 34,863,900 | 0 |
| 09-Feb-2023 | 1,595.00 | 1,625.00 | 1,590.00 | 1,605.00 | 37,535,800 | 0 |
| 08-Feb-2023 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 53,734,100 | 0 |
| 07-Feb-2023 | 1,595.00 | 1,615.00 | 1,580.00 | 1,605.00 | 49,152,500 | 0 |
| 06-Feb-2023 | 1,565.00 | 1,595.00 | 1,560.00 | 1,580.00 | 53,554,000 | 0 |
| 03-Feb-2023 | 1,610.00 | 1,615.00 | 1,565.00 | 1,565.00 | 47,140,700 | 0 |
| 02-Feb-2023 | 1,590.00 | 1,635.00 | 1,585.00 | 1,605.00 | 96,442,100 | 0 |
| 01-Feb-2023 | 1,550.00 | 1,615.00 | 1,545.00 | 1,570.00 | 61,527,900 | 0 |
| 31-Jan-2023 | 1,570.00 | 1,580.00 | 1,545.00 | 1,545.00 | 52,732,800 | 0 |
| 30-Jan-2023 | 1,570.00 | 1,590.00 | 1,560.00 | 1,565.00 | 17,091,800 | 0 |
| 27-Jan-2023 | 1,565.00 | 1,590.00 | 1,560.00 | 1,565.00 | 33,872,900 | 0 |
| 26-Jan-2023 | 1,575.00 | 1,600.00 | 1,555.00 | 1,560.00 | 44,238,100 | 0 |
| 25-Jan-2023 | 1,600.00 | 1,605.00 | 1,575.00 | 1,575.00 | 18,234,700 | 0 |
| 24-Jan-2023 | 1,635.00 | 1,650.00 | 1,585.00 | 1,595.00 | 52,004,100 | 0 |
| 20-Jan-2023 | 1,595.00 | 1,630.00 | 1,585.00 | 1,620.00 | 50,826,300 | 0 |
| 19-Jan-2023 | 1,560.00 | 1,595.00 | 1,555.00 | 1,585.00 | 34,847,100 | 0 |
| 18-Jan-2023 | 1,545.00 | 1,585.00 | 1,540.00 | 1,570.00 | 62,685,900 | 0 |
| 17-Jan-2023 | 1,550.00 | 1,565.00 | 1,535.00 | 1,535.00 | 48,147,500 | 0 |
| 16-Jan-2023 | 1,540.00 | 1,555.00 | 1,525.00 | 1,540.00 | 21,166,800 | 0 |
| 13-Jan-2023 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 22,283,700 | 0 |
| 12-Jan-2023 | 1,535.00 | 1,570.00 | 1,520.00 | 1,525.00 | 43,841,100 | 0 |
| 11-Jan-2023 | 1,570.00 | 1,575.00 | 1,520.00 | 1,530.00 | 36,386,000 | 0 |
| 10-Jan-2023 | 1,535.00 | 1,570.00 | 1,520.00 | 1,570.00 | 39,678,300 | 0 |
| 09-Jan-2023 | 1,585.00 | 1,610.00 | 1,505.00 | 1,535.00 | 49,885,500 | 0 |
| 06-Jan-2023 | 1,555.00 | 1,610.00 | 1,555.00 | 1,585.00 | 35,592,100 | 0 |
| 05-Jan-2023 | 1,660.00 | 1,660.00 | 1,550.00 | 1,555.00 | 89,781,500 | 0 |
| 04-Jan-2023 | 1,735.00 | 1,740.00 | 1,650.00 | 1,660.00 | 64,329,200 | 0 |
| 03-Jan-2023 | 1,735.00 | 1,765.00 | 1,730.00 | 1,735.00 | 19,098,400 | 0 |
| 02-Jan-2023 | 1,760.00 | 1,770.00 | 1,740.00 | 1,740.00 | 7,017,500 | 0 |