| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,130.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,073,100 | 0 |
| 06-Jun-2023 | 1,115.00 | 1,145.00 | 1,100.00 | 1,140.00 | 461,600 | 0 |
| 05-Jun-2023 | 1,095.00 | 1,130.00 | 1,085.00 | 1,120.00 | 578,400 | 0 |
| 31-May-2023 | 1,080.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,586,200 | 0 |
| 30-May-2023 | 1,100.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,383,400 | 0 |
| 29-May-2023 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 915,100 | 0 |
| 26-May-2023 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 271,600 | 0 |
| 25-May-2023 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 521,800 | 0 |
| 24-May-2023 | 1,140.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,015,100 | 0 |
| 23-May-2023 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 608,000 | 0 |
| 22-May-2023 | 1,140.00 | 1,160.00 | 1,135.00 | 1,150.00 | 909,800 | 0 |
| 19-May-2023 | 1,110.00 | 1,135.00 | 1,090.00 | 1,130.00 | 920,700 | 0 |
| 17-May-2023 | 1,115.00 | 1,115.00 | 1,085.00 | 1,110.00 | 786,100 | 0 |
| 16-May-2023 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,484,400 | 0 |
| 15-May-2023 | 1,170.00 | 1,215.00 | 1,135.00 | 1,145.00 | 2,111,000 | 0 |
| 12-May-2023 | 1,130.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,668,500 | 0 |
| 11-May-2023 | 1,135.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,526,400 | 0 |
| 10-May-2023 | 1,120.00 | 1,170.00 | 1,115.00 | 1,135.00 | 1,421,700 | 0 |
| 09-May-2023 | 1,135.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,497,200 | 0 |
| 08-May-2023 | 1,105.00 | 1,145.00 | 1,085.00 | 1,135.00 | 2,609,400 | 0 |
| 05-May-2023 | 1,070.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,915,700 | 0 |
| 04-May-2023 | 1,100.00 | 1,110.00 | 1,070.00 | 1,070.00 | 2,928,400 | 0 |
| 03-May-2023 | 1,030.00 | 1,095.00 | 1,030.00 | 1,085.00 | 3,346,500 | 0 |
| 02-May-2023 | 1,100.00 | 1,105.00 | 1,040.00 | 1,040.00 | 6,015,100 | 0 |
| 28-Apr-2023 | 1,180.00 | 1,185.00 | 1,105.00 | 1,105.00 | 11,956,300 | 0 |
| 27-Apr-2023 | 1,270.00 | 1,270.00 | 1,185.00 | 1,185.00 | 4,726,100 | 0 |
| 26-Apr-2023 | 1,315.00 | 1,360.00 | 1,265.00 | 1,270.00 | 3,432,900 | 0 |
| 18-Apr-2023 | 1,275.00 | 1,335.00 | 1,265.00 | 1,315.00 | 1,877,800 | 0 |
| 17-Apr-2023 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,196,300 | 0 |
| 14-Apr-2023 | 1,300.00 | 1,335.00 | 1,285.00 | 1,300.00 | 2,099,700 | 0 |
| 13-Apr-2023 | 1,325.00 | 1,340.00 | 1,295.00 | 1,300.00 | 2,032,500 | 0 |
| 12-Apr-2023 | 1,280.00 | 1,325.00 | 1,275.00 | 1,325.00 | 3,329,300 | 0 |
| 11-Apr-2023 | 1,280.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,540,800 | 0 |
| 10-Apr-2023 | 1,300.00 | 1,310.00 | 1,255.00 | 1,270.00 | 2,617,900 | 0 |
| 06-Apr-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 4,018,900 | 0 |
| 05-Apr-2023 | 1,370.00 | 1,380.00 | 1,330.00 | 1,340.00 | 3,599,100 | 0 |
| 04-Apr-2023 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,851,500 | 0 |
| 03-Apr-2023 | 1,430.00 | 1,450.00 | 1,385.00 | 1,405.00 | 1,084,100 | 0 |
| 31-Mar-2023 | 1,385.00 | 1,430.00 | 1,365.00 | 1,430.00 | 2,509,400 | 0 |
| 30-Mar-2023 | 1,405.00 | 1,425.00 | 1,350.00 | 1,385.00 | 3,298,900 | 0 |
| 29-Mar-2023 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,469,400 | 0 |
| 28-Mar-2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,775,600 | 0 |
| 27-Mar-2023 | 1,415.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,519,800 | 0 |
| 24-Mar-2023 | 1,415.00 | 1,435.00 | 1,405.00 | 1,415.00 | 797,800 | 0 |
| 21-Mar-2023 | 1,385.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,479,400 | 0 |
| 20-Mar-2023 | 1,450.00 | 1,460.00 | 1,375.00 | 1,385.00 | 3,813,400 | 0 |
| 17-Mar-2023 | 1,300.00 | 1,450.00 | 1,300.00 | 1,450.00 | 5,724,400 | 0 |
| 16-Mar-2023 | 1,340.00 | 1,345.00 | 1,295.00 | 1,295.00 | 4,120,200 | 0 |
| 15-Mar-2023 | 1,375.00 | 1,395.00 | 1,325.00 | 1,330.00 | 7,311,500 | 0 |
| 14-Mar-2023 | 1,380.00 | 1,390.00 | 1,340.00 | 1,350.00 | 6,794,100 | 0 |
| 13-Mar-2023 | 1,480.00 | 1,480.00 | 1,370.00 | 1,390.00 | 8,752,300 | 0 |
| 10-Mar-2023 | 1,525.00 | 1,525.00 | 1,450.00 | 1,460.00 | 4,214,800 | 0 |
| 09-Mar-2023 | 1,520.00 | 1,565.00 | 1,495.00 | 1,515.00 | 4,269,700 | 0 |
| 08-Mar-2023 | 1,450.00 | 1,490.00 | 1,425.00 | 1,490.00 | 1,667,300 | 0 |
| 07-Mar-2023 | 1,525.00 | 1,565.00 | 1,425.00 | 1,450.00 | 5,655,400 | 0 |
| 06-Mar-2023 | 1,455.00 | 1,530.00 | 1,445.00 | 1,525.00 | 5,696,000 | 0 |
| 03-Mar-2023 | 1,430.00 | 1,460.00 | 1,410.00 | 1,455.00 | 2,313,500 | 0 |
| 02-Mar-2023 | 1,475.00 | 1,520.00 | 1,425.00 | 1,430.00 | 3,916,600 | 0 |
| 01-Mar-2023 | 1,445.00 | 1,510.00 | 1,420.00 | 1,475.00 | 4,835,700 | 0 |
| 28-Feb-2023 | 1,400.00 | 1,445.00 | 1,340.00 | 1,445.00 | 8,566,300 | 0 |
| 27-Feb-2023 | 1,400.00 | 1,430.00 | 1,350.00 | 1,395.00 | 3,160,800 | 0 |
| 24-Feb-2023 | 1,395.00 | 1,440.00 | 1,395.00 | 1,415.00 | 2,428,500 | 0 |
| 23-Feb-2023 | 1,440.00 | 1,450.00 | 1,370.00 | 1,395.00 | 4,393,700 | 0 |
| 22-Feb-2023 | 1,470.00 | 1,495.00 | 1,425.00 | 1,440.00 | 4,685,700 | 0 |
| 21-Feb-2023 | 1,560.00 | 1,575.00 | 1,470.00 | 1,470.00 | 8,703,300 | 0 |
| 20-Feb-2023 | 1,445.00 | 1,575.00 | 1,445.00 | 1,555.00 | 17,324,800 | 0 |
| 17-Feb-2023 | 1,410.00 | 1,435.00 | 1,410.00 | 1,425.00 | 817,500 | 0 |
| 16-Feb-2023 | 1,430.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,534,400 | 0 |
| 15-Feb-2023 | 1,485.00 | 1,485.00 | 1,405.00 | 1,420.00 | 2,648,900 | 0 |
| 14-Feb-2023 | 1,480.00 | 1,510.00 | 1,465.00 | 1,480.00 | 1,468,700 | 0 |
| 13-Feb-2023 | 1,445.00 | 1,530.00 | 1,420.00 | 1,465.00 | 5,041,600 | 0 |
| 10-Feb-2023 | 1,500.00 | 1,500.00 | 1,420.00 | 1,445.00 | 6,824,700 | 0 |
| 09-Feb-2023 | 1,500.00 | 1,535.00 | 1,475.00 | 1,500.00 | 2,441,100 | 0 |
| 08-Feb-2023 | 1,500.00 | 1,540.00 | 1,475.00 | 1,500.00 | 2,913,400 | 0 |
| 07-Feb-2023 | 1,545.00 | 1,610.00 | 1,495.00 | 1,500.00 | 9,294,300 | 0 |
| 06-Feb-2023 | 1,585.00 | 1,625.00 | 1,545.00 | 1,545.00 | 2,295,600 | 0 |
| 03-Feb-2023 | 1,645.00 | 1,665.00 | 1,585.00 | 1,585.00 | 3,255,400 | 0 |
| 02-Feb-2023 | 1,585.00 | 1,650.00 | 1,520.00 | 1,640.00 | 4,658,200 | 0 |
| 01-Feb-2023 | 1,580.00 | 1,650.00 | 1,580.00 | 1,585.00 | 3,131,200 | 0 |
| 31-Jan-2023 | 1,600.00 | 1,625.00 | 1,575.00 | 1,580.00 | 2,486,600 | 0 |
| 30-Jan-2023 | 1,610.00 | 1,670.00 | 1,600.00 | 1,600.00 | 6,159,200 | 0 |
| 27-Jan-2023 | 1,610.00 | 1,695.00 | 1,590.00 | 1,625.00 | 9,204,200 | 0 |
| 26-Jan-2023 | 1,535.00 | 1,620.00 | 1,505.00 | 1,610.00 | 20,996,000 | 0 |
| 25-Jan-2023 | 1,395.00 | 1,540.00 | 1,395.00 | 1,525.00 | 7,454,600 | 0 |
| 24-Jan-2023 | 1,390.00 | 1,430.00 | 1,375.00 | 1,395.00 | 2,249,500 | 0 |
| 20-Jan-2023 | 1,385.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,551,900 | 0 |
| 19-Jan-2023 | 1,365.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,464,900 | 0 |
| 18-Jan-2023 | 1,345.00 | 1,405.00 | 1,330.00 | 1,365.00 | 1,228,100 | 0 |
| 17-Jan-2023 | 1,305.00 | 1,360.00 | 1,305.00 | 1,340.00 | 1,931,500 | 0 |
| 16-Jan-2023 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 654,100 | 0 |
| 13-Jan-2023 | 1,340.00 | 1,365.00 | 1,310.00 | 1,320.00 | 2,417,700 | 0 |
| 12-Jan-2023 | 1,260.00 | 1,345.00 | 1,260.00 | 1,340.00 | 3,926,200 | 0 |
| 11-Jan-2023 | 1,230.00 | 1,275.00 | 1,225.00 | 1,250.00 | 2,426,700 | 0 |
| 10-Jan-2023 | 1,315.00 | 1,315.00 | 1,225.00 | 1,230.00 | 2,952,900 | 0 |
| 09-Jan-2023 | 1,260.00 | 1,335.00 | 1,260.00 | 1,315.00 | 4,897,800 | 0 |
| 06-Jan-2023 | 1,305.00 | 1,305.00 | 1,230.00 | 1,255.00 | 10,582,000 | 0 |
| 05-Jan-2023 | 1,410.00 | 1,415.00 | 1,305.00 | 1,305.00 | 9,304,100 | 0 |
| 04-Jan-2023 | 1,410.00 | 1,460.00 | 1,395.00 | 1,400.00 | 5,841,800 | 0 |
| 03-Jan-2023 | 1,475.00 | 1,475.00 | 1,400.00 | 1,410.00 | 6,103,300 | 0 |
| 02-Jan-2023 | 1,560.00 | 1,575.00 | 1,455.00 | 1,470.00 | 6,824,200 | 0 |