| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 3,260.00 | 3,260.00 | 3,170.00 | 3,190.00 | 35,833,900 | 0 |
| 06-Jun-2023 | 3,240.00 | 3,300.00 | 3,200.00 | 3,280.00 | 41,069,800 | 0 |
| 05-Jun-2023 | 3,090.00 | 3,170.00 | 3,080.00 | 3,150.00 | 22,083,900 | 0 |
| 31-May-2023 | 3,040.00 | 3,100.00 | 2,990.00 | 3,060.00 | 30,729,400 | 0 |
| 30-May-2023 | 2,960.00 | 3,120.00 | 2,930.00 | 3,090.00 | 31,065,600 | 0 |
| 29-May-2023 | 2,980.00 | 2,980.00 | 2,840.00 | 2,960.00 | 36,353,800 | 0 |
| 26-May-2023 | 3,000.00 | 3,060.00 | 2,930.00 | 2,940.00 | 30,321,200 | 0 |
| 25-May-2023 | 3,050.00 | 3,090.00 | 3,010.00 | 3,010.00 | 40,149,100 | 0 |
| 24-May-2023 | 3,150.00 | 3,190.00 | 3,110.00 | 3,110.00 | 16,240,300 | 0 |
| 23-May-2023 | 3,160.00 | 3,250.00 | 3,150.00 | 3,150.00 | 23,083,500 | 0 |
| 22-May-2023 | 3,140.00 | 3,220.00 | 3,140.00 | 3,160.00 | 33,256,500 | 0 |
| 19-May-2023 | 3,250.00 | 3,250.00 | 3,100.00 | 3,120.00 | 43,420,000 | 0 |
| 17-May-2023 | 3,370.00 | 3,370.00 | 3,250.00 | 3,270.00 | 37,555,700 | 0 |
| 16-May-2023 | 3,430.00 | 3,450.00 | 3,340.00 | 3,370.00 | 14,421,100 | 0 |
| 15-May-2023 | 3,400.00 | 3,460.00 | 3,380.00 | 3,410.00 | 12,768,700 | 0 |
| 12-May-2023 | 3,440.00 | 3,460.00 | 3,400.00 | 3,400.00 | 13,302,600 | 0 |
| 11-May-2023 | 3,500.00 | 3,510.00 | 3,420.00 | 3,440.00 | 18,151,200 | 0 |
| 10-May-2023 | 3,490.00 | 3,540.00 | 3,480.00 | 3,490.00 | 13,856,500 | 0 |
| 09-May-2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,490.00 | 17,810,800 | 0 |
| 08-May-2023 | 3,380.00 | 3,520.00 | 3,380.00 | 3,490.00 | 41,505,500 | 0 |
| 05-May-2023 | 3,400.00 | 3,400.00 | 3,310.00 | 3,360.00 | 53,580,000 | 0 |
| 04-May-2023 | 3,510.00 | 3,610.00 | 3,390.00 | 3,410.00 | 125,846,600 | 0 |
| 03-May-2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 24,435,700 | 0 |
| 02-May-2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 14,301,100 | 0 |
| 28-Apr-2023 | 4,130.00 | 4,200.00 | 4,120.00 | 4,140.00 | 18,429,100 | 0 |
| 27-Apr-2023 | 4,140.00 | 4,140.00 | 4,110.00 | 4,130.00 | 10,775,200 | 0 |
| 26-Apr-2023 | 4,040.00 | 4,140.00 | 4,040.00 | 4,140.00 | 35,310,300 | 0 |
| 18-Apr-2023 | 3,950.00 | 4,080.00 | 3,950.00 | 4,040.00 | 22,457,900 | 0 |
| 17-Apr-2023 | 3,970.00 | 4,000.00 | 3,940.00 | 3,950.00 | 14,543,500 | 0 |
| 14-Apr-2023 | 3,980.00 | 4,030.00 | 3,930.00 | 3,970.00 | 18,329,300 | 0 |
| 13-Apr-2023 | 3,940.00 | 4,060.00 | 3,940.00 | 3,980.00 | 21,928,200 | 0 |
| 12-Apr-2023 | 3,990.00 | 3,990.00 | 3,920.00 | 3,920.00 | 16,002,900 | 0 |
| 11-Apr-2023 | 3,960.00 | 4,010.00 | 3,950.00 | 3,980.00 | 12,151,300 | 0 |
| 10-Apr-2023 | 4,030.00 | 4,050.00 | 3,930.00 | 3,960.00 | 13,363,600 | 0 |
| 06-Apr-2023 | 4,060.00 | 4,090.00 | 4,030.00 | 4,030.00 | 9,000,200 | 0 |
| 05-Apr-2023 | 4,100.00 | 4,100.00 | 4,050.00 | 4,070.00 | 12,105,400 | 0 |
| 04-Apr-2023 | 4,090.00 | 4,150.00 | 4,050.00 | 4,100.00 | 25,067,200 | 0 |
| 03-Apr-2023 | 4,000.00 | 4,060.00 | 3,990.00 | 4,040.00 | 31,523,300 | 0 |
| 31-Mar-2023 | 3,870.00 | 3,990.00 | 3,870.00 | 3,990.00 | 22,278,900 | 0 |
| 30-Mar-2023 | 3,920.00 | 3,950.00 | 3,850.00 | 3,870.00 | 16,050,300 | 0 |
| 29-Mar-2023 | 3,860.00 | 3,960.00 | 3,830.00 | 3,910.00 | 27,957,300 | 0 |
| 28-Mar-2023 | 3,740.00 | 3,840.00 | 3,710.00 | 3,810.00 | 20,342,500 | 0 |
| 27-Mar-2023 | 3,730.00 | 3,770.00 | 3,700.00 | 3,700.00 | 11,044,100 | 0 |
| 24-Mar-2023 | 3,770.00 | 3,800.00 | 3,710.00 | 3,710.00 | 11,071,300 | 0 |
| 21-Mar-2023 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 9,262,600 | 0 |
| 20-Mar-2023 | 3,810.00 | 3,840.00 | 3,760.00 | 3,830.00 | 13,420,800 | 0 |
| 17-Mar-2023 | 3,660.00 | 3,880.00 | 3,660.00 | 3,880.00 | 144,938,200 | 0 |
| 16-Mar-2023 | 3,790.00 | 3,820.00 | 3,640.00 | 3,650.00 | 28,905,300 | 0 |
| 15-Mar-2023 | 3,850.00 | 3,880.00 | 3,810.00 | 3,810.00 | 11,839,300 | 0 |
| 14-Mar-2023 | 3,920.00 | 3,920.00 | 3,830.00 | 3,830.00 | 23,028,400 | 0 |
| 13-Mar-2023 | 3,890.00 | 3,930.00 | 3,860.00 | 3,930.00 | 16,218,900 | 0 |
| 10-Mar-2023 | 3,940.00 | 3,940.00 | 3,880.00 | 3,890.00 | 12,200,200 | 0 |
| 09-Mar-2023 | 3,860.00 | 3,940.00 | 3,860.00 | 3,940.00 | 23,742,100 | 0 |
| 08-Mar-2023 | 3,790.00 | 3,890.00 | 3,770.00 | 3,860.00 | 22,532,000 | 0 |
| 07-Mar-2023 | 3,950.00 | 3,970.00 | 3,830.00 | 3,830.00 | 24,036,800 | 0 |
| 06-Mar-2023 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 19,550,700 | 0 |
| 03-Mar-2023 | 4,010.00 | 4,020.00 | 3,940.00 | 4,010.00 | 24,567,900 | 0 |
| 02-Mar-2023 | 3,880.00 | 4,000.00 | 3,820.00 | 4,000.00 | 36,403,900 | 0 |
| 01-Mar-2023 | 3,860.00 | 3,900.00 | 3,860.00 | 3,880.00 | 19,526,100 | 0 |
| 28-Feb-2023 | 3,730.00 | 3,870.00 | 3,730.00 | 3,860.00 | 36,876,800 | 0 |
| 27-Feb-2023 | 3,710.00 | 3,780.00 | 3,700.00 | 3,730.00 | 17,146,400 | 0 |
| 24-Feb-2023 | 3,600.00 | 3,680.00 | 3,570.00 | 3,660.00 | 15,629,200 | 0 |
| 23-Feb-2023 | 3,560.00 | 3,610.00 | 3,540.00 | 3,560.00 | 8,374,700 | 0 |
| 22-Feb-2023 | 3,550.00 | 3,590.00 | 3,510.00 | 3,540.00 | 6,890,700 | 0 |
| 21-Feb-2023 | 3,580.00 | 3,580.00 | 3,520.00 | 3,520.00 | 5,918,800 | 0 |
| 20-Feb-2023 | 3,490.00 | 3,580.00 | 3,470.00 | 3,570.00 | 11,345,300 | 0 |
| 17-Feb-2023 | 3,490.00 | 3,500.00 | 3,470.00 | 3,490.00 | 8,531,200 | 0 |
| 16-Feb-2023 | 3,450.00 | 3,520.00 | 3,430.00 | 3,510.00 | 13,802,700 | 0 |
| 15-Feb-2023 | 3,400.00 | 3,510.00 | 3,400.00 | 3,440.00 | 18,276,700 | 0 |
| 14-Feb-2023 | 3,370.00 | 3,430.00 | 3,360.00 | 3,400.00 | 7,805,600 | 0 |
| 13-Feb-2023 | 3,400.00 | 3,440.00 | 3,360.00 | 3,370.00 | 12,384,800 | 0 |
| 10-Feb-2023 | 3,430.00 | 3,430.00 | 3,350.00 | 3,370.00 | 20,199,900 | 0 |
| 09-Feb-2023 | 3,450.00 | 3,490.00 | 3,400.00 | 3,480.00 | 15,367,900 | 0 |
| 08-Feb-2023 | 3,500.00 | 3,530.00 | 3,420.00 | 3,490.00 | 15,272,900 | 0 |
| 07-Feb-2023 | 3,340.00 | 3,470.00 | 3,330.00 | 3,470.00 | 34,808,600 | 0 |
| 06-Feb-2023 | 3,330.00 | 3,350.00 | 3,250.00 | 3,260.00 | 31,840,600 | 0 |
| 03-Feb-2023 | 3,390.00 | 3,400.00 | 3,320.00 | 3,330.00 | 17,534,100 | 0 |
| 02-Feb-2023 | 3,390.00 | 3,420.00 | 3,370.00 | 3,420.00 | 12,761,100 | 0 |
| 01-Feb-2023 | 3,400.00 | 3,430.00 | 3,360.00 | 3,380.00 | 13,751,700 | 0 |
| 31-Jan-2023 | 3,420.00 | 3,480.00 | 3,400.00 | 3,400.00 | 16,209,800 | 0 |
| 30-Jan-2023 | 3,470.00 | 3,540.00 | 3,430.00 | 3,450.00 | 8,147,600 | 0 |
| 27-Jan-2023 | 3,430.00 | 3,480.00 | 3,420.00 | 3,470.00 | 12,588,300 | 0 |
| 26-Jan-2023 | 3,440.00 | 3,440.00 | 3,360.00 | 3,390.00 | 16,932,400 | 0 |
| 25-Jan-2023 | 3,540.00 | 3,540.00 | 3,480.00 | 3,480.00 | 9,716,900 | 0 |
| 24-Jan-2023 | 3,560.00 | 3,560.00 | 3,510.00 | 3,540.00 | 12,646,500 | 0 |
| 20-Jan-2023 | 3,500.00 | 3,570.00 | 3,480.00 | 3,570.00 | 12,454,900 | 0 |
| 19-Jan-2023 | 3,410.00 | 3,490.00 | 3,410.00 | 3,490.00 | 9,464,800 | 0 |
| 18-Jan-2023 | 3,360.00 | 3,460.00 | 3,360.00 | 3,410.00 | 10,347,000 | 0 |
| 17-Jan-2023 | 3,310.00 | 3,390.00 | 3,300.00 | 3,350.00 | 8,112,900 | 0 |
| 16-Jan-2023 | 3,320.00 | 3,350.00 | 3,300.00 | 3,320.00 | 6,438,200 | 0 |
| 13-Jan-2023 | 3,330.00 | 3,360.00 | 3,320.00 | 3,330.00 | 6,907,600 | 0 |
| 12-Jan-2023 | 3,360.00 | 3,380.00 | 3,330.00 | 3,330.00 | 10,809,700 | 0 |
| 11-Jan-2023 | 3,380.00 | 3,410.00 | 3,310.00 | 3,400.00 | 11,056,600 | 0 |
| 10-Jan-2023 | 3,280.00 | 3,370.00 | 3,240.00 | 3,360.00 | 17,511,900 | 0 |
| 09-Jan-2023 | 3,430.00 | 3,450.00 | 3,260.00 | 3,280.00 | 33,010,300 | 0 |
| 06-Jan-2023 | 3,400.00 | 3,500.00 | 3,380.00 | 3,430.00 | 17,087,900 | 0 |
| 05-Jan-2023 | 3,620.00 | 3,630.00 | 3,390.00 | 3,410.00 | 29,603,400 | 0 |
| 04-Jan-2023 | 3,730.00 | 3,730.00 | 3,620.00 | 3,620.00 | 13,984,400 | 0 |
| 03-Jan-2023 | 3,690.00 | 3,740.00 | 3,680.00 | 3,730.00 | 8,567,800 | 0 |
| 02-Jan-2023 | 3,690.00 | 3,740.00 | 3,680.00 | 3,690.00 | 3,809,800 | 0 |